28.07.2021 14:51:34
NYSE US 100 INDEX
13827.98
USD
-4.9018
-0.04%
27.07.2021 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.07.2021 13832.88 Volatilität in % -
Börse Letzter Handel 27.07.2021 / 23:59
Währung USD Aktualisierungsstand 28.07.2021 / 14:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.32% 13837.1 11634.9
1 Woche 1.69% 13837.1 13597.7
1 Monat 1.57% 13837.1 13300.5
3 Monate 3.92% 13837.1 13190.0
6 Monate 18.25% 13837.1 11634.9
1 Jahr 30.92% 13837.1 10345.4
3 Jahre 31.98% 13837.1 7485.6
24.09
26.51
2.59
1.13
15.32
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.09,"chartHeight":25.195471935976,"year":2019,"ID_NOTATION":"8354106"},"2020":{"performance":2.59,"chartHeight":13.467930649312,"year":2020,"ID_NOTATION":"8354106"},"2021":{"performance":15.32,"chartHeight":22.815204653958,"year":2021,"ID_NOTATION":"8354106"}}
{"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 14:51:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 200.47 -0.60% -1.20 3000044 197.21 194.91 201.06 100 200.20 200.47 600 -0.17% 14.69%
Abbott Laboratories 119.81 0.24% 0.29 5631002 119.60 119.60 121.23 100 119.50 120.50 100 0.91% 9.43%
Accenture 319.89 0.29% 0.91 1641049 317.88 315.81 320.10 900 314.25 400.00 100 2.51% 22.46%
Altria Group 47.79 0.38% 0.18 5008296 47.53 47.32 47.99 100 47.70 47.74 1000 1.23% 16.56%
American Express 172.94 0.19% 0.33 7922826 170.46 169.96 175.12 100 173.15 175.00 100 2.41% 43.03%
American Internation 47.42 -0.61% -0.29 2347745 47.08 46.78 47.80 100 47.20 47.76 100 0.40% 25.25%
Anthem Inc 382.63 1.09% 4.13 939797 377.42 376.06 383.31 200 378.80 382.15 100 -1.87% 19.17%
APA Corp. 18.56 -1.49% -0.28 8188195 18.65 18.34 18.80 100 18.57 18.75 100 5.69% 30.80%
AT&T Inc. 28.20 0.07% 0.02 34185344 28.01 27.88 28.39 1900 28.15 28.16 1400 1.04% -1.95%
Bank of America 37.98 -0.39% -0.15 39121369 37.72 37.46 38.24 300 38.14 38.15 300 0.77% 25.31%
Bank of New York Mel 50.19 -0.12% -0.06 6017624 49.64 49.43 50.84 100 50.22 50.71 100 1.52% 18.26%
Baxter International 82.11 1.66% 1.34 2300588 80.87 80.64 83.14 100 80.61 83.19 100 1.95% 2.33%
Berkshire Hathaway ' 280.78 0.71% 1.98 3390459 278.07 276.91 281.09 400 279.97 280.80 100 1.40% 21.09%
Boeing 222.27 -1.59% -3.58 8784223 223.17 220.42 225.70 400 234.10 234.40 100 2.36% 3.84%
Bristol-Myers Squibb 67.49 -0.30% -0.20 11190403 67.26 67.05 67.72 300 67.16 67.22 700 1.15% 8.80%
Caterpillar 209.90 -0.54% -1.13 2471965 207.53 207.00 211.06 100 208.69 209.80 400 0.93% 15.32%
Chevron Corp 100.61 -0.34% -0.34 8332082 100.05 98.94 100.72 2300 100.41 100.80 200 4.23% 19.14%
Citigroup 67.98 0.31% 0.21 17127708 67.08 66.78 68.40 100 68.22 68.28 200 2.55% 10.25%
Coca-Cola 57.26 0.35% 0.20 12794364 57.11 56.92 57.54 100 57.10 57.12 700 2.56% 4.41%
Colgate-Palmolive 83.95 -0.17% -0.14 4136736 83.78 83.44 84.57 100 82.95 84.00 100 1.52% -1.82%
ConocoPhillips 56.33 -0.95% -0.54 7363559 56.16 55.34 56.62 1900 56.56 56.99 200 3.41% 40.86%
Corning 40.52 -1.32% -0.54 7221363 40.19 39.22 40.89 100 40.20 40.49 100 1.02% 12.56%
CVS Health 83.64 0.93% 0.77 4297986 82.55 82.31 83.70 100 83.05 83.63 100 2.25% 22.46%
Danaher 290.60 0.14% 0.42 1731994 291.00 289.06 292.25 100 283.01 291.01 100 2.47% 30.82%
Deere & Co 353.52 -0.55% -1.94 986861 352.40 350.54 357.65 100 344.92 357.99 300 1.58% 31.40%
Devon Energy 25.94 -2.66% -0.71 8499652 26.27 25.72 26.52 100 26.01 26.05 600 2.41% 64.07%
Dominion Energy 76.83 2.32% 1.74 3188489 75.33 74.74 77.28 100 76.16 76.87 600 1.53% 2.17%
Duke Energy 106.36 1.70% 1.78 2036075 104.37 104.05 106.68 100 104.50 106.90 300 2.53% 16.16%
DuPont de Nemours 74.00 -0.87% -0.65 2356109 73.78 72.84 74.62 100 72.80 74.44 100 0.39% 4.06%
Eli Lilly & Co 243.58 0.15% 0.37 2116551 243.71 242.66 244.06 100 241.13 244.00 200 3.64% 44.27%
Emerson Electric 98.34 0.00% 0.00 1515943 97.77 97.15 99.13 200 98.30 99.19 100 1.25% 22.36%
EOG Resources 72.73 -1.94% -1.44 4977318 73.40 71.63 73.40 100 72.73 73.96 100 1.72% 45.84%
Exelon Co. 47.24 1.79% 0.83 3607989 46.23 46.11 47.36 200 46.86 47.11 600 2.56% 11.89%
Exxon Mobil 57.83 -1.11% -0.65 16861419 58.01 57.20 58.01 800 58.00 58.08 1200 3.34% 40.30%
Fedex Corp 282.63 -5.00% -14.87 4837217 287.50 279.12 288.38 400 283.43 284.30 100 -5.16% 8.86%
Ford Motor 13.79 -1.71% -0.24 41963237 13.93 13.65 13.96 7300 13.81 13.82 9300 -0.86% 56.88%
Franklin Resources 29.44 -1.41% -0.42 3637146 29.55 29.14 29.83 200 28.75 30.08 100 0.41% 17.81%
Freeport-McMoran 36.35 -0.82% -0.30 17933488 36.22 35.66 36.76 100 36.47 36.52 500 10.32% 39.70%
General Dynamics 194.05 1.11% 2.13 1258890 191.61 190.81 195.59 100 195.00 196.50 100 2.13% 30.39%
General Electric 13.08 1.24% 0.16 119444288 13.33 12.80 13.47 800 13.15 13.16 14100 2.99% 21.11%
General Mills 59.55 0.39% 0.23 2337630 59.36 59.13 60.04 1000 59.35 59.97 100 -0.62% 1.28%
General Motors 55.00 -1.38% -0.77 13374883 55.21 54.22 55.36 500 55.23 55.25 500 -2.05% 32.08%
Goldman Sachs Group 374.84 -0.28% -1.06 1791771 372.50 369.22 375.14 100 372.96 375.50 200 2.76% 42.14%
Halliburton 20.64 -0.24% -0.05 10540643 20.38 20.21 20.82 200 20.70 20.79 700 2.84% 9.21%
Home Depot 327.26 -1.18% -3.92 2910260 331.79 326.06 331.88 100 326.21 327.25 100 0.59% 23.21%
Honeywell Internatio 230.36 0.48% 1.11 2167071 228.68 228.09 232.27 100 229.00 230.65 100 0.30% 8.30%
HP Inc 28.40 -0.28% -0.08 9027031 28.14 27.85 28.41 100 28.41 28.49 100 0.67% 15.49%
Illinois Tool Works 227.73 0.32% 0.73 852997 226.26 224.67 228.44 100 224.50 229.99 100 -0.59% 11.70%
IBM 142.75 -0.01% -0.02 3137027 142.53 141.60 143.64 200 142.07 142.61 100 1.99% 13.40%
Johnson & Johnson 172.66 0.46% 0.79 7089269 171.80 170.67 172.72 200 172.21 173.00 700 2.50% 9.71%
JPMorgan Chase 151.45 -0.13% -0.20 11218727 150.40 149.80 152.49 200 151.50 151.70 100 1.16% 19.19%
Kimberly-Clark 136.25 0.85% 1.15 2082230 134.43 133.66 136.70 300 134.00 138.00 100 -1.07% 1.05%
Las Vegas Sands Co. 43.62 -3.81% -1.73 11810227 44.59 43.14 45.06 400 44.10 44.30 900 -8.71% -26.81%
Lockheed Martin 374.73 1.81% 6.68 1460581 368.25 368.25 375.55 100 374.00 377.00 100 -1.38% 5.56%
Lowes Companies 193.51 -2.14% -4.23 4106073 197.68 191.49 197.72 100 193.00 193.50 100 -0.31% 20.56%
MasterCard 390.27 -0.64% -2.53 2783822 390.00 385.89 395.28 400 389.00 390.98 100 4.24% 9.34%
McDonald's 246.35 0.97% 2.37 3135186 244.17 244.06 247.05 100 243.23 244.00 100 5.16% 14.81%
Medtronic 130.22 1.68% 2.15 4152045 127.81 127.66 130.94 1000 127.97 131.00 300 3.75% 11.17%
Merck & Co. 77.85 0.79% 0.61 8135978 77.17 76.74 78.12 900 77.71 77.84 200 2.21% -4.83%
MetLife 57.74 -0.53% -0.31 3646511 57.08 56.87 58.13 200 57.05 58.19 100 0.07% 22.98%
Morgan Stanley 96.48 -0.06% -0.06 8972876 95.88 95.52 97.05 400 96.55 96.58 600 4.51% 40.79%
Newmont 61.32 1.54% 0.93 4155264 60.37 59.86 61.42 100 61.07 61.34 200 1.46% 2.39%
NIKE 'B' 164.57 -0.31% -0.52 4358969 164.82 162.58 165.61 100 164.21 164.57 100 3.02% 16.33%
NOV Inc. 14.06 -1.33% -0.19 3708389 14.15 13.93 14.19 100 14.01 14.78 200 3.76% 2.40%
Occidental Petroleum 26.26 -3.17% -0.86 12870381 26.75 25.89 26.84 200 26.41 26.51 200 3.51% 51.70%
PepsiCo 157.94 0.55% 0.87 4043897 157.31 157.03 158.66 500 157.61 158.16 400 1.36% 6.50%
Pfizer Inc 42.10 0.69% 0.29 32544072 41.82 41.58 42.20 100 42.16 42.23 100 2.56% 14.37%
Philip Morris 99.84 0.81% 0.80 2889262 99.19 98.88 100.31 100 99.04 99.78 200 5.17% 20.59%
PNC Financial Servic 184.27 -0.14% -0.25 893169 182.09 180.87 185.00 100 182.01 186.00 100 1.47% 23.67%
Procter & Gamble 140.85 0.41% 0.57 7075685 140.15 140.00 141.62 100 140.47 141.00 200 0.83% 1.23%
Prudential Financial 100.53 -0.21% -0.21 1381682 99.37 98.89 101.13 1000 100.25 103.07 100 1.48% 28.77%
Raytheon Technologie 88.22 2.64% 2.27 8429681 87.60 87.41 89.46 100 88.62 89.00 100 4.03% 23.37%
Schlumberger 29.18 -0.95% -0.28 9333466 29.03 28.54 29.44 100 29.24 29.31 100 7.12% 33.67%
Simon Property Group 125.87 -0.91% -1.16 1960738 126.09 124.85 126.83 300 126.17 126.77 200 0.19% 47.60%
Southern 64.54 1.27% 0.81 5830077 63.58 63.24 64.83 100 64.01 64.50 100 2.53% 5.06%
Southern Copper Co. 64.99 0.45% 0.29 926481 64.22 63.35 65.26 500 65.00 65.45 400 4.75% -0.20%
TARGET CORP 258.36 -0.96% -2.50 3036053 260.00 255.69 260.25 200 257.50 258.30 200 1.43% 46.35%
Travelers Companies 149.38 0.38% 0.56 861324 148.12 147.55 150.12 100 145.40 149.38 400 -1.13% 6.42%
U.S. Bancorp 56.15 -0.05% -0.03 4332411 55.50 55.10 56.36 100 56.20 56.38 100 0.11% 20.52%
Union Pacific 218.03 -0.98% -2.16 3199110 219.25 217.19 220.40 100 216.50 218.60 100 1.18% 4.71%
United Parcel Servic 195.19 -6.99% -14.67 13741528 198.07 190.26 198.07 1000 195.23 195.99 100 -8.13% 15.91%
UnitedHealth Group 415.10 0.38% 1.56 2630593 412.00 409.46 415.26 100 413.00 415.10 1000 0.52% 18.37%
Verizon Communicatio 56.20 0.75% 0.42 15225787 55.67 55.48 56.34 100 56.10 56.13 200 1.12% -4.34%
Visa 250.93 0.27% 0.68 7038317 249.19 248.22 252.67 100 249.18 249.80 200 3.39% 14.72%
Wal-Mart Stores 142.64 0.01% 0.01 5131905 143.00 141.96 143.00 200 141.95 142.38 800 0.54% -1.05%
Walgreens Boots Alli 46.82 -0.91% -0.43 5121304 46.99 46.77 47.49 100 46.65 46.78 100 1.65% 17.40%
Walt Disney Company 179.50 0.43% 0.76 6684123 178.25 176.56 179.56 300 179.25 179.50 300 1.56% -0.93%
Wells Fargo 45.14 0.29% 0.13 22124508 44.59 44.27 45.38 1800 45.19 45.25 4200 0.67% 49.57%
Yum! Brands 125.48 1.64% 2.03 2251797 123.34 122.88 125.65 100 123.45 126.43 100 8.02% 15.59%