Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
25.05.2017 01:14:57
DJ INDUSTRIAL
21012.42
USD
74.51
0.36%
24.05.2017 22:49
 
Chart
Kursdaten
Kurs 21012.42 Eröffnung 20949.21
Diff. absolut 74.51 Tages-Hoch 21022.82
Diff. % 0.36 % Tages-Tief 20933.58
Volumen 283176732 Umsatz 10672861110
Schlusskurs vom 23.05.2017 20937.91 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.05.2017 / 22:49
Währung USD Aktualisierungsstand 25.05.2017 / 01:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 5.95% 21169.1 19677.9
1 Woche -0.20% 20961.1 20553.5
1 Monat 1.90% 21070.9 20553.5
3 Monate 0.61% 21169.1 20379.5
6 Monate 9.72% 21169.1 19062.2
1 Jahr 19.69% 21169.1 17063.1
3 Jahre 26.08% 21169.1 15370.3
SMI
13.54
SMI
5.95
9.92
-2.23
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-2.23,"chartHeight":13.519960153037,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.63227327229,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":5.95,"chartHeight":19.022212545835,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":-2.05,"chartHeight":13.048099225328,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.662255568244,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.92,"chartHeight":21.888088237625,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.33048612798,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.0234635634817,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.91,"chartHeight":21.286059667706,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":9.86,"chartHeight":21.854074423639,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.092194364526,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":3.29,"chartHeight":15.700285617909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.248177137483,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.639635938484,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.12,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.05.2017 01:14:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
3M CO 197.49 -0.12% -0.24 1291463 198.49 197.28 198.53 400 197.28 197.49 400 -0.09% 10.73%
American Express 77.12 -0.10% -0.08 2180625 77.44 76.93 77.46 1000 77.05 77.35 400 -1.19% 4.21%
Apple 153.34 -0.30% -0.46 19213371 153.85 152.67 154.17 500 153.26 153.35 400 -1.07% 32.79%
Boeing 185.25 0.96% 1.76 2425305 183.50 183.46 185.40 200 184.91 185.25 300 0.43% 17.86%
Caterpillar 103.95 0.31% 0.32 5174605 103.26 103.15 104.91 100 103.70 103.94 300 1.26% 11.74%
Chevron Corp 106.22 -0.05% -0.05 3475871 106.11 105.72 106.36 300 106.20 106.29 500 -0.91% -9.71%
Cisco Systems 31.49 -0.85% -0.27 23517440 31.93 31.22 31.94 100 31.44 31.49 300 -7.41% 5.10%
Coca-Cola 45.03 1.44% 0.64 12871989 44.56 44.51 45.09 500 44.94 45.03 100 1.23% 7.07%
Du Pont Nemours & Co 78.38 1.34% 1.04 2601183 77.50 77.48 78.54 100 77.10 78.85 100 -2.23% 5.37%
Exxon Mobil 82.29 -0.35% -0.29 8262715 82.42 82.01 82.54 500 82.29 82.37 200 0.04% -8.51%
General Electric 27.83 -1.59% -0.45 53864886 28.32 27.62 28.50 1200 27.80 27.82 500 0.86% -10.51%
Goldman Sachs Group 223.83 1.91% 4.19 4156034 220.02 219.45 224.40 100 223.71 223.90 200 -2.64% -8.27%
Home Depot 155.00 0.11% 0.17 4593143 154.70 153.29 155.43 500 154.70 154.98 300 -2.17% 15.48%
IBM 152.51 0.32% 0.48 3732399 152.21 151.23 152.76 400 152.25 152.73 400 -1.07% -8.41%
Intel Corp 36.12 0.72% 0.26 20859782 35.98 35.89 36.18 1000 36.00 36.08 300 0.11% -1.13%
JPMorgan Chase 85.71 -0.06% -0.05 9921832 85.88 85.24 85.97 100 85.62 85.72 100 -2.11% -0.61%
Johnson & Johnson 127.51 -0.01% -0.01 3967685 127.54 127.29 128.00 300 127.45 127.75 1300 -0.20% 10.68%
McDonald's 149.50 1.14% 1.68 3390420 147.94 147.00 149.99 300 149.33 149.50 400 0.36% 21.44%
Merck & Co 64.93 0.59% 0.38 7072657 64.77 64.54 65.20 100 64.75 65.00 1000 1.19% 9.65%
Microsoft 68.77 0.13% 0.09 14666482 68.87 68.45 68.88 600 68.70 68.77 8200 -1.05% 10.52%
NIKE 'B' 52.01 -0.36% -0.19 9403203 52.25 51.74 52.30 200 52.05 52.24 700 -1.10% 2.70%
Pfizer Inc 32.05 -0.28% -0.09 22486833 32.17 31.97 32.27 100 32.00 32.10 900 -1.41% -1.05%
Procter & Gamble 86.50 0.49% 0.42 4902470 86.45 86.21 86.65 1000 86.40 86.66 500 -0.19% 2.38%
Travelers Companies 122.05 0.32% 0.39 1116659 121.76 121.57 122.17 100 116.54 124.00 100 1.44% -0.62%
United Technologies 122.08 0.01% 0.01 2419665 122.10 121.85 122.84 300 121.70 122.49 300 0.55% 11.36%
UnitedHealth Group 175.59 0.21% 0.37 1653499 174.58 174.52 176.10 200 175.01 175.54 200 4.22% 9.49%
Verizon Communicatio 45.04 -0.97% -0.44 15957889 45.45 44.85 45.49 1100 45.02 45.08 300 0.38% -14.80%
Visa 94.81 1.01% 0.95 6916548 94.02 94.02 94.99 500 94.71 94.89 300 0.76% 20.30%
Wal-Mart Stores 78.15 -0.43% -0.34 7502759 78.56 78.14 78.61 900 78.04 78.20 400 4.50% 13.56%
Walt Disney 107.71 0.64% 0.69 4405185 107.15 106.93 107.83 100 107.71 107.85 300 -0.89% 2.69%