08.12.2021 19:32:37
DJ COMPOSITE
12024.25
USD
-16.1700
-0.13%
08.12.2021 19:17
 
Chart
Kursdaten
Kurs 12024.25 Eröffnung 12038.88
Diff. absolut -16.17 Tages-Hoch 12066.64
Diff. % -0.13 % Tages-Tief 11998.74
Volumen 311400637 Umsatz -
Schlusskurs vom 07.12.2021 12040.42 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 08.12.2021 / 19:17
Währung USD Aktualisierungsstand 08.12.2021 / 19:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.11% 12454.6 9842.4
1 Woche 3.61% 12109.5 11451.4
1 Monat -1.60% 12298.4 11451.4
3 Monate 4.15% 12454.6 11053.6
6 Monate 3.97% 12454.6 11053.6
1 Jahr 19.91% 12454.6 9842.4
3 Jahre 47.67% 12454.6 5973.2
23.09
26.51
7.31
1.13
19.11
16.91
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.09,"chartHeight":24.098390023672,"year":2019,"ID_NOTATION":"324976"},"2020":{"performance":7.31,"chartHeight":18.261821370391,"year":2020,"ID_NOTATION":"324976"},"2021":{"performance":19.11,"chartHeight":23.138339710959,"year":2021,"ID_NOTATION":"324976"}}
{"2019":{"performance":26.51,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.7874370094333,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":16.91,"chartHeight":22.517684231635,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.696740715422,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.37,"chartHeight":23.462359571381,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.243542861063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":17.946795223435,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.71,"chartHeight":22.457307705394,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":23.942167879539,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":22.851563573902,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.16,"chartHeight":16.494308689013,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.765168903363,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":15.27,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.12.2021 19:32:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 175.28 -0.72% -1.27 826754 176.50 174.43 176.83 200 175.26 175.30 100 3.83% 1.01%
AES Corp 24.98 0.64% 0.16 1004639 24.85 24.65 25.02 800 24.97 24.98 700 6.16% 5.62%
ALASKA AIR GROUP 51.95 3.18% 1.60 1162736 50.77 50.61 52.90 500 51.91 51.97 200 3.66% -3.17%
American Airlines Gr 18.46 3.19% 0.57 33856562 17.96 17.88 18.87 6800 18.46 18.47 1500 1.13% 13.44%
American Electric Po 84.21 0.36% 0.30 741625 83.79 83.46 84.58 200 84.20 84.21 200 3.53% 0.77%
American Express 169.30 1.41% 2.35 1869320 167.98 167.28 170.54 200 169.27 169.34 200 9.62% 38.08%
American Water Works 177.53 0.57% 1.01 225489 176.89 175.51 178.11 200 177.48 177.56 400 4.72% 15.02%
Apple 174.31 1.83% 3.13 70370497 172.12 170.70 174.87 700 174.30 174.31 300 3.56% 29.01%
Avis Budget Group 253.35 0.20% 0.49 444587 253.39 242.00 255.78 400 253.30 253.71 100 -7.91% 577.91%
Boeing 212.02 1.53% 3.19 4590031 209.18 207.71 212.68 200 212.03 212.10 300 5.55% -2.44%
C.H. Robinson Worldw 99.60 1.33% 1.31 452217 98.80 98.63 99.95 200 99.57 99.64 200 2.38% 4.29%
Caterpillar 204.34 -0.07% -0.15 1118727 204.41 203.61 206.20 200 204.37 204.47 200 5.76% 12.34%
CenterPoint Energy 27.85 -0.11% -0.03 1468304 27.87 27.61 27.92 700 27.85 27.86 900 7.60% 28.84%
Chevron Corp 118.09 0.14% 0.17 4414849 118.39 117.66 119.26 300 118.09 118.10 400 4.47% 39.63%
Cisco Systems 57.02 -1.82% -1.05 10016925 58.08 56.63 58.13 600 57.02 57.03 600 5.91% 29.79%
Coca-Cola 54.81 -0.72% -0.40 11255038 55.12 54.36 55.35 2500 54.80 54.81 1500 5.26% 0.67%
Consolidated Edison 81.76 0.25% 0.20 507133 81.74 81.04 82.22 100 81.73 81.77 200 5.05% 12.85%
CSX 36.77 -0.86% -0.32 6310578 37.16 36.57 37.29 5100 36.77 36.78 400 7.01% 22.61%
Delta Air Lines 39.08 2.73% 1.04 11436764 38.50 38.03 39.89 500 39.08 39.09 800 5.08% -5.40%
Dominion Energy 75.58 0.16% 0.12 1817722 75.46 74.81 75.94 100 75.57 75.60 200 5.98% 0.35%
Duke Energy 101.17 0.00% 0.01 1636229 100.99 100.20 101.64 200 101.16 101.18 200 4.29% 10.50%
DuPont de Nemours 78.18 0.83% 0.64 1280752 77.82 77.04 78.32 600 78.17 78.19 100 4.84% 9.04%
Edison International 67.19 -0.10% -0.07 713496 67.28 66.90 67.56 200 67.18 67.21 300 3.03% 7.07%
Exelon Co. 53.48 -0.82% -0.44 2124043 54.20 53.08 54.32 300 53.48 53.49 1000 2.26% 27.71%
Expeditors Intl of W 128.30 -0.89% -1.15 393514 129.95 127.88 130.30 200 128.17 128.35 200 6.44% 36.11%
Exxon Mobil 62.59 0.51% 0.32 8388967 62.61 62.50 63.19 1600 62.58 62.59 600 4.06% 51.07%
Fedex Corp 245.69 -0.55% -1.37 684743 247.55 243.78 247.55 300 245.66 245.75 100 7.24% -4.84%
Firstenergy 39.37 -0.24% -0.10 671060 39.60 39.05 39.63 200 39.36 39.37 600 4.78% 28.91%
General Electric 98.80 1.28% 1.25 2736162 97.55 96.98 98.94 100 98.80 98.82 200 2.70% 12.91%
Goldman Sachs Group 398.00 -0.53% -2.11 655999 401.23 395.14 401.71 100 397.85 398.00 100 5.02% 51.72%
Home Depot 409.98 -1.49% -6.20 1627573 416.18 409.60 419.85 100 409.87 410.03 200 3.89% 56.68%
Hunt (J.B.) Transpor 195.04 -0.58% -1.13 143424 197.52 193.36 198.87 400 195.03 195.23 100 2.62% 43.56%
Intel Corp 51.70 -1.66% -0.88 23262002 52.57 51.38 52.88 2600 51.69 51.70 1000 6.85% 5.52%
IBM 122.36 0.65% 0.79 2393520 122.00 121.52 123.38 200 122.36 122.38 200 3.83% -3.42%
JETBLUE AIRWAYS 14.64 4.05% 0.57 5207775 14.14 14.11 14.94 7700 14.64 14.65 1100 4.84% -3.23%
Johnson & Johnson 163.68 0.20% 0.32 2272326 163.47 162.64 164.08 600 163.68 163.70 100 4.76% 3.80%
JPMorgan Chase 160.46 -1.30% -2.11 5302513 162.66 160.30 163.27 400 160.46 160.48 100 2.35% 27.94%
Kansas City Southern 296.12 -1.29% -3.86 2041937 299.00 295.12 300.99 200 296.12 296.30 200 3.14% -13.47%
Kirby Co. 56.46 1.86% 1.03 125988 55.83 54.99 56.60 300 56.44 56.56 100 1.43% 6.62%
Landstar Systems 170.37 -1.45% -2.51 113514 173.03 169.20 174.37 200 170.25 170.49 100 2.57% 28.38%
Matson 84.93 -0.61% -0.52 66480 85.99 84.63 85.99 100 84.81 85.03 100 4.81% 49.99%
McDonald's 260.50 0.23% 0.59 1397607 260.00 259.19 262.81 100 260.49 260.54 100 6.26% 21.12%
Merck & Co. 72.56 0.39% 0.28 5992943 72.54 72.08 73.15 200 72.56 72.57 700 -3.51% -11.64%
Microsoft 332.09 -0.84% -2.83 11675096 335.31 330.80 335.50 100 332.08 332.09 100 1.31% 50.58%
Nextera Energy 90.55 0.15% 0.14 2480621 90.70 89.59 90.92 100 90.54 90.55 400 4.18% 17.19%
NIKE 'B' 169.93 -0.79% -1.36 2741949 171.22 169.84 171.79 300 169.91 169.95 200 1.21% 21.08%
NISOURCE 25.89 0.23% 0.06 1413593 25.89 25.77 26.00 1900 25.89 25.90 2000 5.39% 12.60%
Norfolk Southern 286.14 -0.46% -1.32 384070 287.52 284.62 289.01 3600 286.25 286.44 100 8.37% 20.98%
Pfizer Inc 51.41 -0.59% -0.30 22939159 52.75 51.03 53.08 600 51.41 51.42 1200 -3.74% 40.51%
PG & E 12.59 1.17% 0.14 6160036 12.44 12.41 12.64 5800 12.58 12.59 6400 4.71% -0.16%
Procter & Gamble 151.35 -0.26% -0.40 3526101 151.67 150.28 152.66 100 151.35 151.36 200 4.96% 9.06%
Public Service Ent 64.19 0.13% 0.08 741653 63.96 63.68 64.54 500 64.18 64.21 100 3.41% 10.84%
Raytheon Technologie 87.00 2.35% 2.00 3266841 85.84 85.80 87.65 400 87.00 87.01 300 5.05% 18.88%
Ryder System 82.23 -1.23% -1.02 182569 83.35 82.04 83.64 300 82.19 82.29 200 0.20% 34.80%
Southern 64.74 0.42% 0.27 1642163 64.52 64.26 64.91 300 64.74 64.75 1400 5.52% 4.95%
Southwest Airlines 45.89 1.50% 0.68 8413736 44.56 44.56 46.27 200 45.89 45.90 200 1.82% -3.00%
Travelers Companies 153.75 0.43% 0.67 433275 153.30 152.55 154.49 100 153.72 153.78 200 4.18% 9.06%
Union Pacific 246.63 -0.34% -0.84 714381 247.30 245.20 248.68 400 246.64 246.77 100 2.76% 18.17%
United Airlines Hold 45.55 4.93% 2.14 16934406 43.74 43.59 46.60 500 45.55 45.57 400 2.72% 0.37%
United Parcel Servic 205.00 -0.19% -0.39 786004 206.02 203.39 207.49 100 205.00 205.08 100 3.54% 21.97%
UnitedHealth Group 465.62 0.19% 0.90 1297789 466.09 462.49 469.70 100 465.57 465.69 100 4.62% 32.52%
Verizon Communicatio 50.34 -0.90% -0.46 10233088 50.72 50.15 50.85 4100 50.33 50.34 800 1.03% -13.55%
Visa 207.55 0.09% 0.18 3790777 207.66 205.71 209.08 100 207.54 207.57 100 7.02% -5.19%
Wal-Mart Stores 136.40 -1.55% -2.15 5690769 138.06 136.01 138.50 600 136.40 136.41 500 -1.48% -3.88%
Walt Disney Company 153.43 1.74% 2.62 7260850 150.91 150.56 153.48 200 153.43 153.45 4200 4.08% -16.76%