28.07.2021 16:13:28
DJ COMPOSITE
11459.88
USD
-31.1900
-0.27%
28.07.2021 15:58
 
Chart
Kursdaten
Kurs 11459.88 Eröffnung 11508.91
Diff. absolut -31.19 Tages-Hoch 11511.74
Diff. % -0.27 % Tages-Tief 11454.92
Volumen 80944664 Umsatz -
Schlusskurs vom 27.07.2021 11491.07 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 15:58
Währung USD Aktualisierungsstand 28.07.2021 / 16:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.67% 11860.7 9842.4
1 Woche 1.04% 11555.8 11392.8
1 Monat 0.59% 11555.8 11124.0
3 Monate 0.51% 11860.7 11112.6
6 Monate 15.30% 11860.7 9842.4
1 Jahr 32.68% 11860.7 8534.3
3 Jahre 34.80% 11860.7 5973.2
23.09
26.51
7.31
1.13
13.67
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.09,"chartHeight":24.972519533649,"year":2019,"ID_NOTATION":"324976"},"2020":{"performance":7.31,"chartHeight":18.924238940615,"year":2020,"ID_NOTATION":"324976"},"2021":{"performance":13.67,"chartHeight":22.215951412021,"year":2021,"ID_NOTATION":"324976"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 16:13:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 199.14 -0.66% -1.33 191166 199.32 198.96 200.37 100 199.26 199.39 100 -0.17% 14.69%
AES Corp 24.22 -0.37% -0.09 211853 24.45 24.20 24.49 700 24.22 24.23 300 0.87% 3.45%
ALASKA AIR GROUP 59.48 0.27% 0.16 140009 59.90 59.25 60.20 100 59.40 59.48 100 6.92% 14.08%
American Airlines Gr 21.44 -0.09% -0.02 3561647 21.61 21.39 21.79 200 21.44 21.45 2200 4.38% 36.08%
American Electric Po 89.10 -0.32% -0.29 256700 89.56 88.96 89.81 100 89.07 89.09 100 4.26% 7.35%
American Express 170.81 -1.23% -2.13 3341943 173.00 170.70 173.45 100 170.81 170.89 100 2.41% 43.03%
American Water Works 169.53 -0.39% -0.67 29481 170.15 169.02 170.20 200 169.41 169.65 100 2.10% 10.90%
Apple 144.56 -1.51% -2.21 25337790 144.81 142.54 144.86 500 144.55 144.57 900 0.42% 10.61%
Avis Budget Group 81.05 1.11% 0.89 400979 81.32 80.45 82.96 100 81.01 81.09 100 8.96% 114.91%
Boeing 232.85 4.76% 10.59 6625822 234.05 232.14 237.49 100 232.74 232.95 300 2.36% 3.84%
C.H. Robinson Worldw 88.25 -3.36% -3.07 540742 86.56 84.67 90.00 200 88.05 88.26 300 -1.92% -2.72%
Caterpillar 209.59 -0.15% -0.31 203662 210.00 209.57 211.09 100 209.61 209.71 200 0.93% 15.32%
CenterPoint Energy 25.57 -0.47% -0.12 147364 25.71 25.54 25.73 800 25.57 25.58 500 1.78% 18.72%
Chevron Corp 100.54 -0.07% -0.07 933331 100.90 100.47 101.09 700 100.53 100.55 300 4.23% 19.14%
Cisco Systems 54.60 -1.23% -0.68 2467459 55.46 54.53 55.52 1000 54.61 54.62 300 3.17% 23.53%
Coca-Cola 57.02 -0.41% -0.23 1103286 56.99 56.89 57.16 800 57.02 57.03 700 2.56% 4.41%
Consolidated Edison 74.95 -0.77% -0.58 86627 75.51 74.90 75.60 200 74.93 75.00 300 2.66% 4.51%
CSX 32.20 -0.57% -0.18 694636 32.25 32.16 32.46 1800 32.19 32.20 500 3.85% 7.04%
Delta Air Lines 41.07 0.27% 0.11 1460599 41.37 41.00 41.65 400 41.06 41.07 400 0.74% 1.87%
Dominion Energy 76.29 -0.70% -0.54 117518 76.79 76.22 76.88 100 76.27 76.29 100 1.53% 2.17%
Duke Energy 105.69 -0.63% -0.67 134454 106.26 105.61 106.40 100 105.71 105.75 100 2.53% 16.16%
DuPont de Nemours 73.75 -0.34% -0.25 287465 74.01 73.50 74.35 100 73.73 73.79 200 0.39% 4.06%
Edison International 56.87 -0.49% -0.28 78905 57.01 56.80 57.55 300 56.85 56.95 200 0.53% -9.03%
Exelon Co. 47.05 -0.40% -0.19 360308 47.11 46.95 47.39 400 47.06 47.07 600 2.56% 11.89%
Expeditors Intl of W 124.94 -1.12% -1.42 126084 126.37 124.50 126.49 100 124.95 125.14 100 -1.76% 32.85%
Exxon Mobil 57.77 -0.10% -0.06 2086331 58.00 57.71 58.35 800 57.77 57.78 100 3.34% 40.30%
Fedex Corp 282.45 -0.06% -0.18 372928 284.21 280.58 284.30 200 282.45 282.62 100 -5.16% 8.86%
Firstenergy 38.63 -0.62% -0.24 174701 38.96 38.61 38.99 300 38.64 38.65 300 3.32% 26.98%
General Electric 13.16 0.61% 0.08 18900510 13.15 13.11 13.48 13600 13.15 13.16 5600 2.99% 21.11%
Goldman Sachs Group 374.12 -0.19% -0.72 187975 375.81 374.00 377.44 300 373.89 374.33 100 2.76% 42.14%
Home Depot 328.77 0.46% 1.51 216339 326.42 325.79 329.33 200 328.69 328.85 100 0.59% 23.21%
Hunt (J.B.) Transpor 164.52 -0.53% -0.87 14411 165.91 163.99 165.91 200 164.16 164.57 100 0.64% 21.03%
Intel Corp 53.90 1.34% 0.71 4529095 53.03 52.94 53.92 1600 53.89 53.90 4600 -3.73% 6.74%
IBM 142.40 -0.25% -0.35 233495 143.01 142.23 143.10 100 142.37 142.41 300 1.99% 13.40%
JETBLUE AIRWAYS 15.14 1.20% 0.18 1519378 15.15 15.11 15.30 3300 15.14 15.15 2200 -2.54% 2.89%
Johnson & Johnson 173.04 0.22% 0.38 625665 172.73 172.08 173.20 100 173.01 173.04 100 2.50% 9.71%
JPMorgan Chase 151.61 0.11% 0.16 978305 152.29 151.47 152.69 100 151.59 151.62 500 1.16% 19.19%
Kansas City Southern 260.87 -0.23% -0.60 37194 262.59 260.87 263.62 100 260.76 260.97 500 -1.68% 28.09%
Kirby Co. 59.66 1.43% 0.84 12417 59.39 59.05 59.77 100 59.36 59.66 600 0.27% 13.49%
Landstar Systems 153.38 0.21% 0.33 14862 153.48 152.59 153.89 100 153.17 153.48 100 -0.67% 13.66%
Matson 64.90 0.19% 0.12 9456 65.61 64.90 65.69 200 64.80 65.07 100 -2.16% 13.71%
McDonald's 240.25 -2.48% -6.10 903990 242.50 240.05 243.80 200 240.17 240.30 100 5.16% 14.81%
Merck & Co. 78.29 0.57% 0.44 920678 77.86 77.47 78.36 900 78.28 78.29 100 2.21% -4.83%
Microsoft 287.56 0.36% 1.02 8660391 288.99 283.83 290.00 100 287.53 287.58 100 2.58% 28.83%
Nextera Energy 77.97 0.13% 0.10 577493 77.89 77.81 78.33 300 77.96 77.97 100 0.89% 0.92%
NIKE 'B' 165.07 0.30% 0.50 382873 164.49 164.20 165.19 200 165.05 165.09 200 3.02% 16.33%
NISOURCE 25.43 -0.64% -0.17 157534 25.61 25.41 25.66 1600 25.43 25.44 300 1.71% 11.60%
Norfolk Southern 259.04 -1.48% -3.89 271642 262.71 257.23 263.58 200 258.56 259.16 100 2.38% 10.66%
Pfizer Inc 42.84 1.77% 0.74 9926297 42.35 42.25 43.24 1000 42.84 42.85 700 2.56% 14.37%
PG & E 9.13 1.54% 0.14 3543391 9.05 9.03 9.22 1500 9.12 9.13 2700 -4.56% -27.85%
Procter & Gamble 140.45 -0.28% -0.40 697824 140.67 140.03 140.67 200 140.43 140.45 200 0.83% 1.23%
Public Service Ent 62.54 -0.49% -0.31 108103 62.82 62.46 62.96 300 62.53 62.56 100 3.59% 7.80%
Raytheon Technologie 87.77 -0.51% -0.45 525994 89.12 87.69 89.12 100 87.75 87.78 200 4.03% 23.37%
Ryder System 72.66 -1.68% -1.24 45519 74.34 72.43 74.52 300 72.25 72.81 200 4.38% 19.66%
Southern 64.33 -0.33% -0.21 409075 64.71 64.27 64.71 300 64.33 64.34 400 2.53% 5.06%
Southwest Airlines 51.22 0.14% 0.07 519112 51.48 51.11 51.65 700 51.22 51.24 200 -0.54% 9.74%
Travelers Companies 147.79 -1.06% -1.59 71741 149.84 147.74 150.25 100 147.73 147.93 200 -1.13% 6.42%
Union Pacific 217.91 -0.06% -0.12 168230 218.80 217.31 219.07 400 217.78 218.03 300 1.18% 4.71%
United Airlines Hold 48.63 -0.04% -0.02 1843821 49.08 48.54 49.51 100 48.64 48.65 300 5.03% 12.49%
United Parcel Servic 192.20 -1.53% -2.99 1025901 195.09 191.35 195.87 300 192.05 192.21 100 -8.13% 15.91%
UnitedHealth Group 408.40 -1.61% -6.70 253918 414.49 407.62 414.49 200 407.99 408.40 100 0.52% 18.37%
Verizon Communicatio 56.08 -0.21% -0.12 1630294 56.24 55.95 56.32 100 56.09 56.10 4000 1.12% -4.34%
Visa 249.11 -0.73% -1.82 1501446 250.05 246.28 250.93 100 249.11 249.19 100 3.39% 14.72%
Wal-Mart Stores 142.50 -0.10% -0.14 643229 142.48 141.66 142.66 100 142.49 142.52 300 0.54% -1.05%
Walt Disney Company 178.46 -0.58% -1.04 940141 179.69 178.46 180.35 200 178.46 178.49 200 1.56% -0.93%