21.10.2021 17:15:27
DJ COMPOSITE
11809.22
USD
6.4800
0.05%
21.10.2021 17:00
 
Chart
Kursdaten
Kurs 11809.22 Eröffnung 11788.77
Diff. absolut 6.48 Tages-Hoch 11827.16
Diff. % 0.05 % Tages-Tief 11788.77
Volumen 141499040 Umsatz -
Schlusskurs vom 20.10.2021 11802.74 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.10.2021 / 17:00
Währung USD Aktualisierungsstand 21.10.2021 / 17:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.76% 11860.7 9842.4
1 Woche 3.90% 11817.6 11371.0
1 Monat 5.66% 11817.6 11064.1
3 Monate 3.78% 11817.6 11053.6
6 Monate 3.89% 11860.7 11053.6
1 Jahr 23.66% 11860.7 8888.8
3 Jahre 39.64% 11860.7 5973.2
23.09
26.51
7.31
1.13
16.76
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.09,"chartHeight":24.958893512359,"year":2019,"ID_NOTATION":"324976"},"2020":{"performance":7.31,"chartHeight":18.913913106958,"year":2020,"ID_NOTATION":"324976"},"2021":{"performance":16.76,"chartHeight":23.274914550615,"year":2021,"ID_NOTATION":"324976"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 17:15:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 181.59 -0.45% -0.83 352283 182.85 180.68 183.03 300 181.58 181.59 100 2.96% 4.37%
AES Corp 24.84 -0.76% -0.19 525812 24.92 24.84 25.04 1900 24.83 24.84 1100 4.51% 6.51%
ALASKA AIR GROUP 57.08 -0.30% -0.17 985589 57.48 56.76 58.00 200 57.04 57.09 200 0.37% 10.10%
American Airlines Gr 19.89 1.90% 0.37 13504200 19.62 19.50 20.01 2700 19.88 19.89 2000 -0.46% 23.78%
American Electric Po 85.04 0.16% 0.14 286233 84.79 84.59 85.14 400 85.02 85.04 100 1.73% 1.96%
American Express 177.30 -1.28% -2.30 849767 179.58 177.12 179.79 100 177.16 177.30 300 6.45% 48.54%
American Water Works 173.58 -0.22% -0.39 166161 174.26 173.36 176.29 200 173.54 173.62 300 2.70% 13.36%
Apple 149.39 0.09% 0.13 20532821 148.81 148.78 149.62 1100 149.38 149.39 900 5.93% 12.49%
Avis Budget Group 163.15 1.78% 2.85 281147 160.99 160.30 165.55 300 162.89 163.12 100 6.97% 329.76%
Boeing 215.46 -0.33% -0.71 2507042 216.54 215.33 218.11 300 215.45 215.50 300 -2.53% 0.99%
C.H. Robinson Worldw 98.39 0.04% 0.04 154054 98.81 98.17 98.81 100 98.35 98.43 200 7.50% 4.77%
Caterpillar 200.68 -1.72% -3.51 971655 201.60 200.09 202.30 100 200.65 200.70 100 8.07% 12.18%
CenterPoint Energy 26.68 0.17% 0.04 569491 26.61 26.47 26.71 800 26.67 26.68 1000 2.82% 23.06%
Chevron Corp 112.08 -0.95% -1.08 2690451 112.71 112.06 112.81 500 112.06 112.08 800 4.98% 34.00%
Cisco Systems 55.73 -0.83% -0.47 2238095 56.04 55.59 56.12 500 55.73 55.74 1300 2.89% 25.59%
Coca-Cola 54.35 -0.52% -0.28 4933917 54.60 54.23 54.67 5300 54.34 54.35 600 0.72% -0.38%
Consolidated Edison 75.47 -0.05% -0.04 304088 75.63 75.33 75.83 300 75.47 75.48 100 -0.71% 4.48%
CSX 35.28 2.38% 0.82 6689381 35.33 34.99 35.89 700 35.27 35.28 500 5.77% 13.92%
Delta Air Lines 40.55 0.62% 0.25 3910149 40.50 40.18 40.75 500 40.55 40.56 600 -1.78% 0.22%
Dominion Energy 77.61 1.33% 1.02 905355 76.77 76.66 77.62 700 77.60 77.62 600 4.39% 1.85%
Duke Energy 102.67 0.43% 0.44 453501 102.39 102.17 102.80 100 102.65 102.68 100 1.52% 11.65%
DuPont de Nemours 72.00 -1.72% -1.26 322241 73.30 71.96 73.30 200 71.99 72.00 100 5.17% 3.02%
Edison International 59.23 0.47% 0.28 230356 58.77 58.65 59.28 300 59.21 59.23 200 4.48% -6.16%
Exelon Co. 51.11 -0.20% -0.10 606514 50.88 50.80 51.19 500 51.11 51.12 1300 4.34% 21.29%
Expeditors Intl of W 119.29 0.19% 0.23 117261 119.29 118.63 119.70 100 119.27 119.31 100 2.51% 25.18%
Exxon Mobil 63.17 -1.06% -0.68 4708943 63.47 63.17 63.64 1400 63.17 63.18 900 4.55% 54.90%
Fedex Corp 231.50 0.09% 0.20 906146 231.30 231.11 233.36 200 231.41 231.52 100 3.38% -10.91%
Firstenergy 37.51 0.48% 0.18 1388556 37.22 37.21 37.54 1100 37.50 37.51 200 4.74% 21.95%
General Electric 104.52 -1.40% -1.48 2209587 105.76 104.52 106.39 200 104.52 104.53 600 3.56% 22.69%
Goldman Sachs Group 408.89 0.25% 1.00 593479 406.80 405.53 412.66 100 408.80 408.98 200 5.59% 54.67%
Home Depot 360.40 0.61% 2.17 658012 358.20 358.12 361.63 200 360.40 360.47 100 5.90% 34.87%
Hunt (J.B.) Transpor 195.70 0.34% 0.67 139699 195.07 193.84 196.06 100 195.41 195.57 700 13.81% 42.72%
Intel Corp 55.53 0.30% 0.17 10164357 54.92 54.83 55.57 1300 55.53 55.54 700 5.95% 11.14%
IBM 131.16 -7.57% -10.74 11234735 133.51 131.12 133.72 600 131.15 131.17 300 0.81% 12.73%
JETBLUE AIRWAYS 15.02 0.77% 0.12 1835007 14.94 14.86 15.14 2200 15.01 15.02 2200 -2.74% 2.48%
Johnson & Johnson 163.05 -0.45% -0.73 1574486 164.30 162.28 164.39 800 163.03 163.06 400 2.88% 4.07%
JPMorgan Chase 169.51 -0.78% -1.33 1988495 170.75 169.50 171.33 100 169.50 169.52 400 6.11% 34.45%
Kansas City Southern 301.54 0.16% 0.47 195974 302.57 300.47 302.93 100 301.36 301.57 200 5.02% -13.16%
Kirby Co. 55.49 -0.52% -0.29 89051 55.51 55.48 55.99 100 55.50 55.54 200 2.11% 7.62%
Landstar Systems 172.59 2.15% 3.64 77192 169.51 168.07 173.40 100 172.42 172.66 100 8.54% 25.46%
Matson 82.88 -0.25% -0.21 42498 83.44 82.39 83.99 200 82.70 82.86 200 -4.17% 45.85%
McDonald's 240.37 0.27% 0.65 843130 240.17 239.31 241.00 100 240.37 240.40 200 -1.21% 11.72%
Merck & Co. 80.64 -0.53% -0.43 2507085 81.11 80.28 81.26 400 80.64 80.65 500 2.69% -0.89%
Microsoft 309.07 0.54% 1.66 4460434 307.17 306.36 309.20 300 309.06 309.09 200 3.75% 38.21%
Nextera Energy 84.35 0.51% 0.43 1337752 84.21 84.03 84.70 200 84.35 84.36 300 4.65% 8.78%
NIKE 'B' 160.57 1.34% 2.12 2020139 158.45 158.28 160.90 100 160.53 160.57 200 1.38% 12.00%
NISOURCE 24.95 0.16% 0.04 595832 24.90 24.85 24.95 1000 24.94 24.95 600 0.89% 8.59%
Norfolk Southern 284.26 1.79% 5.00 523772 281.99 281.96 286.69 100 284.13 284.30 200 6.49% 17.53%
Pfizer Inc 42.52 -0.65% -0.28 7760999 43.05 42.43 43.09 1400 42.52 42.53 1200 3.33% 16.27%
PG & E 11.57 0.55% 0.06 1918932 11.44 11.41 11.58 7700 11.57 11.58 3600 9.62% -7.62%
Procter & Gamble 139.64 -0.50% -0.70 1900748 140.86 139.58 141.16 700 139.63 139.65 300 -0.86% 1.49%
Public Service Ent 63.44 0.06% 0.04 169840 63.38 63.22 63.50 300 63.43 63.44 200 5.37% 8.75%
Raytheon Technologie 91.30 -0.41% -0.38 1591968 91.33 90.58 91.50 200 91.28 91.30 100 2.23% 28.21%
Ryder System 87.32 -0.10% -0.09 73081 87.71 87.32 88.28 200 87.24 87.38 100 6.78% 41.53%
Southern 64.02 0.49% 0.31 555916 63.85 63.76 64.09 700 64.01 64.02 500 1.92% 3.71%
Southwest Airlines 48.87 -1.21% -0.60 4920625 49.30 48.55 49.41 300 48.86 48.87 100 -3.47% 6.14%
Travelers Companies 160.17 0.93% 1.48 244711 158.16 158.16 160.34 100 160.11 160.23 200 1.47% 13.05%
Union Pacific 228.73 0.32% 0.72 931675 229.50 226.94 230.80 100 228.61 228.80 100 5.63% 9.50%
United Airlines Hold 47.09 2.49% 1.15 6639638 46.18 45.98 47.18 700 47.09 47.10 500 -4.03% 6.24%
United Parcel Servic 198.04 1.42% 2.77 653019 195.61 195.43 198.17 600 198.02 198.06 300 6.09% 15.96%
UnitedHealth Group 437.44 0.54% 2.35 603635 435.50 435.08 438.87 100 437.36 437.52 100 7.82% 24.07%
Verizon Communicatio 53.48 -0.23% -0.12 5284549 53.77 53.40 53.93 1200 53.48 53.49 3000 4.40% -8.75%
Visa 229.95 -0.64% -1.47 2070189 230.70 226.30 230.83 100 229.93 229.97 100 4.03% 5.80%
Wal-Mart Stores 146.06 0.04% 0.06 1333707 146.58 145.81 146.90 200 146.04 146.06 200 5.51% 1.28%
Walt Disney Company 170.81 0.15% 0.26 2959449 170.20 170.10 172.50 100 170.81 170.84 100 -1.39% -5.87%