21.10.2021 15:55:14
NYSE US 100 INDEX
14146.56
USD
-35.1113
-0.25%
21.10.2021 15:40
 
Chart
Kursdaten
Kurs 14146.56 Eröffnung 14181.67
Diff. absolut -35.11 Tages-Hoch 14181.67
Diff. % -0.25 % Tages-Tief 14137.89
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 14181.67 Volatilität in % -
Börse Letzter Handel 21.10.2021 / 15:40
Währung USD Aktualisierungsstand 21.10.2021 / 15:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.27% 14190.4 11634.9
1 Woche 3.83% 14190.4 13658.9
1 Monat 5.01% 14190.4 13430.9
3 Monate 4.29% 14190.4 13356.1
6 Monate 7.79% 14190.4 13146.1
1 Jahr 28.19% 14190.4 10345.4
3 Jahre 36.70% 14190.4 7485.6
24.09
26.51
2.59
1.13
18.27
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.09,"chartHeight":25.181724262796,"year":2019,"ID_NOTATION":"8354106"},"2020":{"performance":2.59,"chartHeight":13.460581999148,"year":2020,"ID_NOTATION":"8354106"},"2021":{"performance":18.27,"chartHeight":23.728306734427,"year":2021,"ID_NOTATION":"8354106"}}
{"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 15:55:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 181.28 -0.62% -1.14 118189 182.85 181.21 183.03 200 181.21 181.34 500 2.96% 4.37%
Abbott Laboratories 123.93 0.50% 0.62 383597 123.51 123.09 124.62 200 123.93 123.99 100 5.39% 12.62%
Accenture 345.01 -0.23% -0.79 138972 345.80 345.01 346.82 200 345.01 345.26 200 4.73% 32.38%
Altria Group 48.36 -0.14% -0.07 193733 48.20 48.20 48.50 300 48.35 48.36 100 1.06% 18.12%
American Express 178.39 -0.67% -1.21 152051 179.58 177.82 179.70 200 178.25 178.52 500 6.45% 48.54%
American Internation 59.87 0.44% 0.26 122262 59.36 59.36 59.91 400 59.85 59.88 200 6.05% 57.45%
Anthem Inc 420.00 -0.96% -4.05 204362 420.00 419.54 424.00 100 419.41 420.10 100 12.94% 32.07%
APA Corp. 27.48 0.34% 0.09 460604 27.34 27.11 27.56 300 27.47 27.49 400 11.54% 93.45%
AT&T Inc. 26.16 0.95% 0.24 6116646 26.12 26.02 26.24 1700 26.15 26.16 600 2.41% -9.91%
Bank of America 47.29 0.42% 0.20 2519173 47.10 46.93 47.35 1400 47.29 47.30 1000 9.16% 55.36%
Bank of New York Mel 59.78 0.79% 0.47 315869 59.48 59.13 60.06 100 59.78 59.79 500 7.27% 39.75%
Baxter International 81.15 -0.12% -0.10 49312 81.70 80.98 81.78 200 81.11 81.19 300 3.11% 1.26%
Berkshire Hathaway ' 286.83 -0.23% -0.66 120502 286.99 286.58 287.28 100 286.79 286.89 100 3.45% 23.99%
Boeing 217.39 0.56% 1.22 470686 216.54 215.92 217.75 100 217.27 217.39 100 -2.53% 0.99%
Bristol-Myers Squibb 57.82 -0.43% -0.25 321978 58.09 57.64 58.10 200 57.81 57.82 200 1.75% -6.38%
Caterpillar 200.85 -1.63% -3.34 282618 201.60 200.63 202.30 300 200.80 200.91 100 8.07% 12.18%
Chevron Corp 112.40 -0.67% -0.76 733295 112.71 112.16 112.71 400 112.40 112.42 300 4.98% 34.00%
Citigroup 71.64 -0.25% -0.18 1105041 71.26 71.05 71.83 400 71.63 71.64 500 2.22% 16.48%
Coca-Cola 54.52 -0.19% -0.10 1988602 54.60 54.51 54.67 2400 54.52 54.53 1500 0.72% -0.38%
Colgate-Palmolive 75.30 0.27% 0.20 538858 75.43 75.29 75.60 100 75.30 75.31 200 -1.28% -12.17%
ConocoPhillips 75.12 -1.18% -0.90 549009 75.65 75.05 75.65 400 75.10 75.12 200 3.81% 90.10%
Corning 38.14 -0.50% -0.19 69194 38.13 38.06 38.17 200 38.14 38.15 300 4.02% 6.47%
CVS Health 86.23 0.21% 0.18 268618 85.84 85.71 86.42 100 86.21 86.24 300 4.08% 26.72%
Danaher 304.67 -3.22% -10.15 261379 314.50 302.00 314.50 200 304.12 305.22 200 6.41% 41.72%
Deere & Co 342.14 -0.55% -1.91 142896 343.93 342.12 345.07 100 342.08 342.58 100 4.57% 27.88%
Devon Energy 40.57 -0.83% -0.34 346704 40.60 40.38 40.79 100 40.57 40.58 500 4.92% 158.76%
Dominion Energy 76.97 0.50% 0.38 107788 76.77 76.66 77.10 800 76.97 77.00 200 4.39% 1.85%
Duke Energy 102.35 0.12% 0.12 51748 102.39 102.18 102.68 200 102.30 102.35 100 1.52% 11.65%
DuPont de Nemours 72.57 -0.94% -0.69 84806 73.30 72.57 73.30 300 72.57 72.64 100 5.17% 3.02%
Eli Lilly & Co 242.52 -0.49% -1.20 76213 244.95 242.13 244.95 100 242.53 242.97 300 3.08% 44.35%
Emerson Electric 96.33 -0.97% -0.94 365187 96.79 96.25 97.01 100 96.23 96.33 100 5.88% 21.03%
EOG Resources 92.51 -0.63% -0.59 177110 91.97 91.33 92.58 200 92.46 92.55 200 2.98% 86.69%
Exelon Co. 51.08 -0.25% -0.13 151605 50.88 50.80 51.19 400 51.07 51.08 100 4.34% 21.29%
Exxon Mobil 63.42 -0.67% -0.43 1686846 63.47 63.34 63.62 200 63.41 63.42 600 4.55% 54.90%
Fedex Corp 232.12 0.35% 0.81 98534 231.30 231.11 232.48 100 232.04 232.19 100 3.38% -10.91%
Ford Motor 16.48 2.74% 0.44 16187228 16.16 16.13 16.51 2700 16.47 16.48 3100 3.42% 82.48%
Franklin Resources 30.40 -0.16% -0.05 78177 30.43 30.30 30.49 100 30.39 30.40 500 5.25% 21.85%
Freeport-McMoran 37.89 -2.67% -1.04 2662291 38.04 36.75 38.11 100 37.89 37.90 200 8.68% 49.62%
General Dynamics 206.80 -0.79% -1.64 24015 207.96 206.43 208.20 100 206.76 206.96 100 2.48% 40.06%
General Electric 106.13 0.12% 0.13 437195 105.76 105.60 106.39 100 106.13 106.14 100 3.56% 22.69%
General Mills 62.62 -0.14% -0.09 120464 62.84 62.59 62.90 500 62.60 62.62 100 1.37% 6.65%
General Motors 58.10 0.74% 0.43 984062 58.00 57.73 58.45 100 58.09 58.10 200 -0.17% 38.50%
Goldman Sachs Group 409.85 0.48% 1.96 119855 406.80 405.53 409.85 100 409.30 409.74 100 5.59% 54.67%
Halliburton 26.05 -1.53% -0.41 527192 26.21 26.00 26.24 100 26.05 26.06 600 8.04% 40.00%
Home Depot 359.28 0.29% 1.05 161627 358.20 358.20 361.63 100 359.28 359.66 100 5.90% 34.87%
Honeywell Internatio 222.51 -0.50% -1.12 220276 223.62 222.34 223.62 100 222.44 222.62 100 3.74% 5.14%
HP Inc 30.19 5.60% 1.60 2695505 29.45 29.32 30.29 500 30.18 30.20 500 7.97% 16.27%
Illinois Tool Works 221.74 -0.86% -1.93 30853 223.49 221.74 223.65 600 221.70 222.06 100 4.14% 9.71%
IBM 132.68 -6.50% -9.22 3277148 133.51 132.25 133.72 800 132.60 132.69 100 0.81% 12.73%
Johnson & Johnson 163.14 -0.39% -0.64 375765 164.30 162.77 164.39 500 163.14 163.22 100 2.88% 4.07%
JPMorgan Chase 170.71 -0.08% -0.13 481921 170.75 170.24 171.33 100 170.70 170.73 100 6.11% 34.45%
Kimberly-Clark 131.86 0.17% 0.23 28864 132.15 131.81 132.45 100 131.84 131.94 100 -0.69% -2.37%
Las Vegas Sands Co. 38.70 -2.09% -0.82 1377957 38.72 38.34 39.44 100 38.70 38.73 200 -1.32% -33.69%
Lockheed Martin 369.67 -0.39% -1.46 23760 371.63 369.23 371.63 100 369.53 369.82 100 2.59% 4.55%
Lowes Companies 226.35 0.60% 1.34 152942 224.91 224.51 227.46 100 226.16 226.34 100 6.08% 40.18%
MasterCard 349.58 -2.02% -7.19 215042 354.60 349.58 356.00 100 349.58 349.91 200 4.21% -0.05%
McDonald's 239.64 -0.03% -0.08 217721 240.17 239.31 240.43 200 239.64 239.76 100 -1.21% 11.72%
Medtronic 121.67 -0.10% -0.12 166082 121.94 121.59 122.03 100 121.68 121.75 100 -0.64% 3.97%
Merck & Co. 80.61 -0.57% -0.46 706111 81.11 80.28 81.26 200 80.60 80.63 300 2.69% -0.89%
MetLife 66.54 -0.09% -0.06 68302 66.29 66.20 66.60 400 66.52 66.55 300 3.82% 41.85%
Morgan Stanley 101.17 0.51% 0.51 323450 100.36 100.18 101.39 100 101.15 101.19 100 2.12% 46.88%
Newmont 56.84 -0.56% -0.32 307436 57.03 56.65 57.15 100 56.82 56.83 300 1.40% -4.56%
NIKE 'B' 158.47 0.02% 0.03 492821 158.45 158.41 159.37 200 158.45 158.47 200 1.38% 12.00%
NOV Inc. 15.29 -1.39% -0.21 178052 15.34 15.19 15.37 400 15.28 15.29 500 7.49% 12.89%
Occidental Petroleum 33.23 -0.39% -0.13 936727 33.11 32.94 33.40 700 33.23 33.24 200 3.35% 92.72%
PepsiCo 160.47 -0.52% -0.84 200992 161.39 160.41 161.43 100 160.44 160.49 200 2.10% 8.77%
Pfizer Inc 42.73 -0.18% -0.07 1761026 43.05 42.55 43.09 400 42.72 42.73 200 3.33% 16.27%
Philip Morris 96.56 -0.47% -0.46 191498 96.62 96.30 96.80 700 96.49 96.56 100 -0.46% 17.19%
PNC Financial Servic 212.93 0.06% 0.13 41951 212.72 212.24 213.50 100 212.77 213.00 100 5.47% 42.82%
Procter & Gamble 140.43 0.06% 0.09 493313 140.86 140.38 141.16 100 140.42 140.44 100 -0.86% 1.49%
Prudential Financial 114.20 0.18% 0.20 62124 113.50 113.22 114.26 100 114.14 114.22 100 6.10% 46.02%
Raytheon Technologie 91.00 -0.74% -0.68 793550 91.33 90.58 91.39 300 90.98 91.02 100 2.23% 28.21%
Schlumberger 34.50 -0.69% -0.24 381823 34.35 34.28 34.58 100 34.50 34.51 600 6.04% 59.14%
Simon Property Group 144.50 -0.32% -0.46 80264 144.50 143.81 144.70 300 144.47 144.65 200 5.69% 69.98%
Southern 63.82 0.17% 0.11 121512 63.85 63.76 63.98 300 63.81 63.82 100 1.92% 3.71%
Southern Copper Co. 64.69 -1.53% -1.00 78334 64.50 64.09 64.78 200 64.63 64.77 300 10.42% 0.89%
TARGET CORP 251.73 -0.04% -0.10 72562 251.62 251.52 252.61 100 251.71 251.90 100 6.37% 42.66%
Travelers Companies 159.08 0.25% 0.39 25330 158.16 158.16 159.24 100 159.05 159.28 100 1.47% 13.05%
U.S. Bancorp 62.56 -0.03% -0.02 186197 62.57 62.17 62.67 100 62.55 62.56 100 1.82% 34.32%
Union Pacific 228.04 0.01% 0.03 283926 229.50 226.94 230.80 400 228.29 228.70 100 5.63% 9.50%
United Parcel Servic 196.15 0.45% 0.88 75453 195.61 195.43 196.29 100 196.01 196.13 100 6.09% 15.96%
UnitedHealth Group 435.96 0.20% 0.87 198812 435.50 435.08 438.20 200 435.79 436.44 100 7.82% 24.07%
Verizon Communicatio 53.75 0.26% 0.14 1548509 53.77 53.63 53.93 1000 53.74 53.75 100 4.40% -8.75%
Visa 227.11 -1.86% -4.31 474314 230.70 227.02 230.83 300 227.08 227.17 500 4.03% 5.80%
Wal-Mart Stores 146.52 0.36% 0.52 296468 146.58 146.22 146.90 300 146.50 146.56 300 5.51% 1.28%
Walgreens Boots Alli 48.77 0.79% 0.38 253457 48.30 48.30 48.85 400 48.75 48.77 300 2.39% 21.34%
Walt Disney Company 172.29 1.02% 1.74 853170 170.20 170.10 172.29 300 172.24 172.29 400 -1.39% -5.87%
Wells Fargo 50.25 0.18% 0.09 899201 49.95 49.87 50.44 100 50.25 50.26 800 8.93% 66.20%
Yum! Brands 125.45 -0.34% -0.43 35166 126.01 125.43 126.31 300 125.48 125.58 100 1.91% 15.95%