08.12.2021 20:00:10
NYSE US 100 INDEX
14129.01
USD
-4.5625
-0.03%
08.12.2021 19:45
 
Chart
Kursdaten
Kurs 14129.01 Eröffnung 14133.57
Diff. absolut -4.56 Tages-Hoch 14184.65
Diff. % -0.03 % Tages-Tief 14087.55
Volumen - Umsatz -
Schlusskurs vom 08.12.2021 14133.57 Volatilität in % -
Börse Letzter Handel 08.12.2021 / 19:45
Währung USD Aktualisierungsstand 08.12.2021 / 20:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.87% 14421.9 11634.9
1 Woche 3.37% 14182.7 13544.2
1 Monat -1.46% 14421.9 13544.2
3 Monate 1.58% 14421.9 13356.1
6 Monate 4.14% 14421.9 13190.0
1 Jahr 19.16% 14421.9 11634.9
3 Jahre 41.34% 14421.9 7485.6
24.09
26.51
2.59
1.13
17.87
17.69
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.09,"chartHeight":24.313538276564,"year":2019,"ID_NOTATION":"8354106"},"2020":{"performance":2.59,"chartHeight":12.996503823395,"year":2020,"ID_NOTATION":"8354106"},"2021":{"performance":17.87,"chartHeight":22.797893629601,"year":2021,"ID_NOTATION":"8354106"}}
{"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":17.69,"chartHeight":22.746519417462,"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 20:00:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 175.64 -0.52% -0.91 894952 176.50 174.43 176.83 200 175.62 175.67 200 3.83% 1.01%
Abbott Laboratories 131.76 -0.50% -0.66 2117089 132.80 131.12 133.45 300 131.76 131.78 200 5.29% 20.94%
Accenture 372.52 0.32% 1.19 907156 371.94 369.65 373.83 100 372.48 372.54 100 3.90% 42.16%
Altria Group 44.53 0.09% 0.04 3297999 44.57 44.20 44.85 1800 44.52 44.53 200 4.34% 8.51%
American Express 169.34 1.43% 2.39 2006850 167.98 167.28 170.54 100 169.30 169.35 400 9.62% 38.08%
American Internation 55.08 -0.20% -0.11 1823485 55.37 54.79 55.65 300 55.08 55.09 300 4.92% 45.77%
Anthem Inc 414.13 0.70% 2.90 410896 411.55 410.07 415.69 100 413.98 414.30 300 1.23% 28.08%
APA Corp. 26.82 -0.24% -0.07 3616142 26.89 26.68 27.20 400 26.82 26.83 600 4.35% 89.50%
AT&T Inc. 23.23 0.65% 0.15 28091818 23.02 22.98 23.57 2300 23.23 23.24 19600 1.10% -19.75%
Bank of America 44.24 -1.04% -0.47 24548792 44.68 44.10 44.80 9900 44.24 44.25 5600 0.54% 47.51%
Bank of New York Mel 56.41 0.50% 0.28 3577225 56.08 55.82 57.42 500 56.41 56.42 600 2.45% 32.26%
Baxter International 80.77 1.11% 0.89 895730 80.06 79.82 80.95 200 80.75 80.77 100 7.12% -0.45%
Berkshire Hathaway ' 283.89 -0.38% -1.08 1504687 284.97 282.28 285.97 200 283.89 283.93 400 2.99% 22.90%
Boeing 212.22 1.62% 3.39 4780306 209.18 207.71 212.68 200 212.20 212.27 300 5.55% -2.44%
Bristol-Myers Squibb 57.66 0.94% 0.54 6083528 57.39 57.15 57.88 1000 57.66 57.67 1300 6.53% -7.90%
Caterpillar 204.74 0.12% 0.25 1188124 204.41 203.61 206.20 200 204.68 204.77 300 5.76% 12.34%
Chevron Corp 118.09 0.14% 0.17 4675222 118.39 117.66 119.26 300 118.09 118.10 300 4.47% 39.63%
Citigroup 62.69 -0.34% -0.21 9973621 63.02 62.46 63.16 2500 62.68 62.69 1700 -1.26% 2.01%
Coca-Cola 54.83 -0.69% -0.38 11668514 55.12 54.36 55.35 1600 54.83 54.84 700 5.26% 0.67%
Colgate-Palmolive 77.52 -0.37% -0.29 1551042 77.39 76.77 77.92 300 77.52 77.53 800 3.72% -9.00%
ConocoPhillips 74.16 -0.55% -0.41 3271008 74.62 73.84 75.37 300 74.15 74.17 100 6.33% 86.47%
Corning 38.45 0.58% 0.22 1410551 38.23 38.06 38.52 300 38.45 38.46 400 3.07% 6.19%
CVS Health 92.65 -0.30% -0.28 2617446 93.33 92.49 94.28 300 92.64 92.66 100 4.35% 36.06%
Danaher 318.77 1.73% 5.42 803805 313.99 313.26 318.77 300 318.73 318.85 100 -2.58% 41.06%
Deere & Co 360.48 -0.24% -0.86 723152 362.27 357.76 364.00 300 360.26 360.57 500 4.57% 34.30%
Devon Energy 44.85 -0.59% -0.27 5156948 45.33 44.52 45.55 300 44.85 44.86 700 7.28% 185.39%
Dominion Energy 75.51 0.07% 0.05 1944308 75.46 74.81 75.94 200 75.50 75.52 100 5.98% 0.35%
Duke Energy 101.04 -0.13% -0.13 1869834 100.99 100.20 101.64 100 101.03 101.04 1100 4.29% 10.50%
DuPont de Nemours 78.16 0.80% 0.62 1380703 77.82 77.04 78.32 600 78.15 78.17 300 4.84% 9.04%
Eli Lilly & Co 243.27 -0.75% -1.84 2121496 246.61 239.47 248.18 200 243.17 243.30 200 -1.18% 45.17%
Emerson Electric 92.56 0.35% 0.33 820349 92.43 92.03 92.80 200 92.55 92.56 100 5.00% 14.76%
EOG Resources 89.86 -0.77% -0.70 1825149 90.73 89.19 91.30 200 89.85 89.87 100 4.09% 81.59%
Exelon Co. 53.44 -0.89% -0.48 2310255 54.20 53.08 54.32 800 53.43 53.44 300 2.26% 27.71%
Exxon Mobil 62.56 0.47% 0.29 8997891 62.61 62.46 63.19 2100 62.56 62.57 1200 4.06% 51.07%
Fedex Corp 244.78 -0.92% -2.28 731663 247.55 243.78 247.55 100 244.81 244.96 100 7.24% -4.84%
Ford Motor 19.94 -0.12% -0.02 43523979 20.18 19.75 20.19 3700 19.93 19.94 13200 4.01% 127.08%
Franklin Resources 33.07 0.27% 0.09 1450090 32.98 32.88 33.38 400 33.06 33.08 700 -4.21% 29.37%
Freeport-McMoran 38.81 0.12% 0.04 8221388 38.86 38.26 39.30 1400 38.81 38.82 300 4.56% 49.00%
General Dynamics 201.04 0.86% 1.72 329621 199.85 199.85 202.75 500 200.95 201.00 200 5.48% 33.93%
General Electric 98.69 1.17% 1.14 2861154 97.55 96.98 98.94 400 98.67 98.71 200 2.70% 12.91%
General Mills 64.01 -0.87% -0.56 1213608 64.56 63.49 65.03 400 64.01 64.02 100 4.53% 9.81%
General Motors 60.80 -1.19% -0.73 6087141 61.65 60.42 61.81 700 60.78 60.79 200 6.32% 47.77%
Goldman Sachs Group 397.43 -0.67% -2.68 692358 401.23 395.14 401.71 100 397.35 397.55 100 5.02% 51.72%
Halliburton 23.89 2.29% 0.53 4103977 23.38 23.33 23.94 1600 23.88 23.89 2600 8.38% 23.81%
Home Depot 409.24 -1.67% -6.94 1794410 416.18 408.84 419.85 500 409.18 409.31 200 3.89% 56.68%
Honeywell Internatio 204.96 -1.06% -2.19 2521948 204.84 202.52 205.33 100 204.94 204.96 200 2.43% -2.61%
HP Inc 36.84 -1.21% -0.45 4513779 37.46 36.68 37.55 2400 36.84 36.85 800 5.70% 51.65%
Illinois Tool Works 238.82 -0.48% -1.16 543392 240.87 236.46 240.87 100 238.71 238.89 100 3.37% 17.71%
IBM 122.57 0.81% 0.99 2562970 122.00 121.52 123.38 200 122.56 122.58 200 3.83% -3.42%
Johnson & Johnson 163.69 0.20% 0.33 2418076 163.47 162.64 164.08 300 163.69 163.72 900 4.76% 3.80%
JPMorgan Chase 160.40 -1.33% -2.17 5770699 162.66 160.17 163.27 100 160.38 160.40 500 2.35% 27.94%
Kimberly-Clark 136.64 -0.18% -0.24 694688 136.97 135.50 137.76 300 136.60 136.69 200 5.04% 1.52%
Las Vegas Sands Co. 39.04 5.31% 1.97 5309232 37.43 37.10 39.21 300 39.04 39.05 600 4.07% -37.80%
Lockheed Martin 341.45 0.67% 2.28 674737 339.71 339.02 342.38 300 341.34 341.46 100 1.76% -4.45%
Lowes Companies 255.22 -0.66% -1.69 1599979 256.59 254.55 258.63 400 255.18 255.26 200 5.04% 60.06%
MasterCard 342.06 0.75% 2.56 2155062 339.23 334.10 344.02 300 342.00 342.13 100 7.81% -4.88%
McDonald's 260.24 0.13% 0.33 1448986 260.00 259.19 262.81 100 260.22 260.26 100 6.26% 21.12%
Medtronic 112.52 0.22% 0.25 2292964 112.38 111.48 112.90 300 112.51 112.53 500 5.22% -4.16%
Merck & Co. 72.68 0.55% 0.40 6368531 72.54 72.08 73.15 800 72.67 72.69 600 -3.51% -11.64%
MetLife 60.90 0.60% 0.36 1200963 60.76 60.63 61.29 200 60.89 60.90 100 3.19% 28.92%
Morgan Stanley 101.94 -0.55% -0.56 3405592 102.66 101.63 103.16 700 101.92 101.94 200 8.10% 49.57%
Newmont 56.16 0.58% 0.33 2797321 55.62 55.30 56.20 300 56.16 56.17 600 2.68% -5.84%
NIKE 'B' 170.32 -0.57% -0.97 2932065 171.22 169.84 171.79 500 170.30 170.33 100 1.21% 21.08%
NOV Inc. 13.29 2.03% 0.27 1462144 13.09 12.98 13.29 2200 13.29 13.30 1600 9.31% -5.10%
Occidental Petroleum 30.93 -0.63% -0.20 6652859 31.30 30.77 31.46 1800 30.92 30.93 1000 4.96% 79.78%
PepsiCo 165.55 -0.41% -0.68 1671068 166.14 164.03 166.60 100 165.53 165.55 200 4.04% 12.09%
Pfizer Inc 51.40 -0.63% -0.33 24084685 52.75 51.03 53.08 1300 51.39 51.40 600 -3.74% 40.51%
Philip Morris 90.08 -0.37% -0.33 1893600 90.82 89.55 91.03 500 90.06 90.08 100 5.20% 9.20%
PNC Financial Servic 201.47 -0.90% -1.83 393055 203.50 200.49 204.37 300 201.47 201.56 100 3.20% 36.44%
Procter & Gamble 151.27 -0.32% -0.48 3776085 151.67 150.28 152.66 100 151.27 151.28 300 4.96% 9.06%
Prudential Financial 106.08 0.31% 0.33 614034 106.06 105.88 107.00 200 106.08 106.10 400 3.41% 35.46%
Raytheon Technologie 87.12 2.48% 2.11 3547724 85.84 85.80 87.65 200 87.11 87.13 300 5.05% 18.88%
Schlumberger 31.22 1.50% 0.46 5395813 30.92 30.67 31.27 1600 31.22 31.23 1300 7.25% 40.91%
Simon Property Group 158.17 1.23% 1.92 1486528 156.25 155.38 158.44 300 158.14 158.20 100 2.23% 83.22%
Southern 64.67 0.31% 0.20 1776632 64.52 64.26 64.91 1400 64.67 64.68 400 5.52% 4.95%
Southern Copper Co. 60.52 1.18% 0.70 281757 59.76 59.60 60.87 400 60.51 60.57 100 2.26% -8.14%
TARGET CORP 238.44 -2.93% -7.19 2927929 246.74 238.28 247.33 300 238.44 238.50 100 0.73% 39.14%
Travelers Companies 153.75 0.43% 0.66 465110 153.30 152.55 154.49 400 153.75 153.79 400 4.18% 9.06%
U.S. Bancorp 57.20 -0.86% -0.49 2130514 57.68 56.98 57.93 700 57.19 57.20 400 4.25% 23.82%
Union Pacific 247.04 -0.17% -0.43 803795 247.30 245.20 248.68 200 246.98 247.09 200 2.76% 18.17%
United Parcel Servic 205.08 -0.15% -0.31 834405 206.02 203.39 207.49 100 205.02 205.14 100 3.54% 21.97%
UnitedHealth Group 465.13 0.09% 0.40 1388758 466.09 462.49 469.70 100 465.08 465.25 100 4.62% 32.52%
Verizon Communicatio 50.42 -0.72% -0.36 10934619 50.72 50.15 50.85 2700 50.42 50.43 3600 1.03% -13.55%
Visa 207.82 0.22% 0.45 4036836 207.66 205.71 209.08 100 207.79 207.82 100 7.02% -5.19%
Wal-Mart Stores 136.89 -1.20% -1.66 6346909 138.06 136.01 138.50 700 136.88 136.89 300 -1.48% -3.88%
Walgreens Boots Alli 48.48 0.53% 0.26 2658121 48.34 48.17 48.81 300 48.48 48.49 600 7.66% 20.94%
Walt Disney Company 153.48 1.77% 2.67 7716588 150.91 150.56 153.54 400 153.46 153.48 200 4.08% -16.76%
Wells Fargo 49.47 -1.56% -0.79 9497973 50.18 49.31 50.31 1800 49.46 49.47 1300 5.17% 66.50%
Yum! Brands 132.37 0.81% 1.07 837948 132.05 131.59 133.87 300 132.35 132.42 100 6.89% 20.95%