25.05.2019 23:36:23
DJ US INDUSTRIALS
727.07
USD
1.2100
0.17%
24.05.2019 22:20
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 725.86 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.05.2019 / 22:20
Währung USD Aktualisierungsstand 25.05.2019 / 23:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.85% 771.8 603.9
1 Woche -1.35% 743.3 721.6
1 Monat -5.40% 768.9 721.6
3 Monate -1.02% 771.8 710.0
6 Monate 9.14% 771.8 578.9
1 Jahr 1.06% 771.8 578.9
3 Jahre 38.80% 771.8 502.2
21.67
13
SMI
16.85
14.68
SMI
-12.96
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.67,"chartHeight":24.365591500629,"year":2017,"ID_NOTATION":"420527"},"2018":{"performance":-12.96,"chartHeight":21.692288833809,"year":2018,"ID_NOTATION":"420527"},"2019":{"performance":16.85,"chartHeight":23.057294626028,"year":2019,"ID_NOTATION":"420527"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.05.2019 23:36:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 166.09 - - - - - - 400 165.83 166.17 100 -1.77% -12.83%
AAR Co. 30.84 - - - - - - 100 29.87 31.20 100 -0.39% -17.41%
ABM Industries 37.10 - - - - - - 1200 37.07 40.00 100 -2.01% 15.54%
AG Growth Internatio 53.49 - - - - - - 500 53.45 53.66 100 1.15% 14.29%
AGCO Co. 66.18 - - - - - - 100 60.54 75.00 4000 -1.82% 18.88%
AMETEK 84.49 - - - - - - 300 82.11 90.00 100 -1.64% 24.80%
ATS Automation Tooli 20.76 - - - - - - 200 20.67 20.80 2000 -0.14% 44.27%
AVX Co. 15.40 - - - - - - 3300 15.39 20.50 3000 0.72% 0.98%
Acacia Research Co. 3.13 - - - - - - 5000 2.75 3.13 100 2.62% 5.03%
Accenture 178.81 - - - - - - 100 174.00 184.00 200 0.27% 26.81%
Actuant Co. 22.98 - - - - - - 4200 22.95 23.05 100 -4.69% 9.48%
Acuity Brands 135.51 - - - - - - 200 125.82 170.00 100 0.33% 17.89%
Aecom Technology Co. 31.56 - - - - - - 200 30.00 36.00 100 -3.90% 19.09%
Aecon Group 17.71 - - - - - - 400 17.69 17.99 200 -5.80% 0.57%
Aegion Co. 14.77 - - - - - - 2600 14.77 14.78 100 -5.74% -9.50%
Agilent Technologies 68.36 - - - - - - 200 62.50 69.62 200 -1.09% 1.33%
Air Lease Co. 36.76 - - - - - - 100 33.00 38.75 200 -2.29% 21.68%
Alexander & Baldwin 23.76 - - - - - - 200 23.75 23.76 3800 2.06% 29.27%
Alliance Data System 143.34 - - - - - - 100 0.01 159.99 200 -1.59% -4.49%
Amphenol 'A' 89.51 - - - - - - 100 86.90 94.40 100 -2.30% 10.48%
Anixter Internationa 56.54 - - - - - - 2000 56.51 77.67 100 -2.04% 4.11%
AptarGroup 112.93 - - - - - - 100 108.16 115.00 500 -0.75% 20.05%
Arrow Electronics 65.26 - - - - - - 100 60.19 73.00 100 -1.79% -5.35%
Astec Industries 29.76 - - - - - - 200 29.77 33.08 200 -2.84% -1.42%
Automatic Data Proce 161.85 - - - - - - 100 161.29 163.00 100 0.08% 23.44%
Avnet 42.42 - - - - - - 200 42.40 42.42 400 -2.24% 17.51%
BLACK DIAMOND GRP LT 2.21 - - - - - - 3300 2.20 2.22 300 -0.90% 5.74%
BOMBARDIER INC. CL. 2.14 - - - - - - 300 2.13 2.17 4800 -1.83% 2.88%
BWX Technologies 47.80 - - - - - - 2600 47.80 55.00 100 -0.62% 25.03%
Ball Corp 61.35 - - - - - - 100 58.73 71.72 100 -1.95% 33.43%
Belden 53.90 - - - - - - 500 53.88 53.89 100 -2.07% 29.04%
Bemis Company 57.40 - - - - - - 3800 57.41 57.44 1100 -1.03% 25.05%
Benchmark Electronic 23.25 - - - - - - 200 22.22 23.26 1300 -3.89% 9.77%
Boeing 354.90 - - - - - - 300 355.01 357.40 100 -0.03% 10.05%
Bombardier 2.07 - - - - - - 130600 2.06 2.08 92400 -1.90% 1.97%
Brady Co. 46.64 - - - - - - 9100 46.64 46.67 200 0.43% 7.32%
Brinks 79.08 - - - - - - 100 79.07 86.25 100 2.07% 22.32%
Broadridge Financial 123.90 - - - - - - 100 122.51 125.00 200 1.86% 28.73%
C.H. Robinson Worldw 79.72 - - - - - - 500 79.77 85.55 100 -3.04% -5.20%
CAE 33.85 - - - - - - 1000 33.82 33.86 100 -7.69% 34.91%
CCL Industries 62.14 - - - - - - 100 61.91 62.19 100 3.51% 24.13%
CSX 74.90 - - - - - - 100 74.81 75.23 200 -4.46% 20.55%
Canadian National Ra 122.98 - - - - - - 100 122.80 123.12 4000 -2.67% 21.63%
Canadian Pacific Rai 300.21 - - - - - - 200 299.91 300.93 800 -2.53% 23.93%
Carlisle Cos. 135.26 - - - - - - 600 126.18 140.00 100 -1.21% 34.56%
Caterpillar 122.90 - - - - - - 300 122.74 122.90 800 0.11% -3.28%
Celestica 8.78 - - - - - - 1200 8.73 8.80 4500 -6.20% -26.59%
Cimpress 90.00 - - - - - - 100 89.99 90.00 100 2.09% -12.98%
Cintas 222.49 - - - - - - 100 222.50 224.82 100 -0.41% 32.45%
Clean Harbors 66.81 - - - - - - 300 61.00 66.79 100 -1.42% 35.38%
CoStar Group 514.08 - - - - - - 100 513.54 514.12 200 -0.68% 52.39%
Cognex Co. 42.40 - - - - - - 100 38.85 45.10 200 -3.66% 9.65%
CoreCivic 22.33 - - - - - - 100 22.05 22.70 400 1.13% 25.24%
Corelogic 40.92 - - - - - - 100 40.53 40.93 800 1.01% 22.44%
Covanta Co. 17.00 - - - - - - 300 16.00 18.48 700 -3.35% 26.68%
Crane Co 80.52 - - - - - - 1100 80.52 80.58 1200 -5.27% 11.55%
Crown 60.03 - - - - - - 11500 60.01 65.74 400 -0.69% 44.41%
Cummins 159.92 - - - - - - 200 132.72 170.00 400 0.43% 19.66%
Curtiss-Wright Co. 115.26 - - - - - - 100 104.27 115.32 1800 -0.73% 12.87%
DH Corp 25.49 - - - - - - 1526000 25.49 25.50 129600 0.12% 14.41%
Danaher 132.04 - - - - - - 100 129.39 134.67 300 0.72% 28.04%
DeLuxe Co. 39.45 - - - - - - 100 38.10 42.50 1100 0.87% 2.63%
Deere & Co 138.95 - - - - - - 300 138.96 139.25 300 3.06% -6.85%
Donaldson 48.19 - - - - - - 200 43.20 50.60 100 -2.82% 11.06%
Donnelley & Sons , R 2.93 - - - - - - 500 2.71 4.49 100 6.55% -26.01%
Dover 90.90 - - - - - - 200 87.99 96.15 800 -3.76% 28.12%
ESCO Technologies 70.54 - - - - - - 1300 70.42 70.56 100 -2.10% 6.96%
Eagle Materials 87.59 - - - - - - 300 83.20 110.00 300 -3.82% 43.52%
Eaton Corporation 77.39 - - - - - - 200 76.82 83.25 100 -1.73% 12.71%
Ecolab 182.48 - - - - - - 100 165.00 182.56 2600 0.52% 23.84%
Emcor Group 82.13 - - - - - - 4100 82.13 93.00 100 1.23% 37.59%
Emerson Electric 62.53 - - - - - - 200 60.01 66.00 100 -3.53% 4.65%
EnerSys 60.76 - - - - - - 100 58.75 61.00 400 -0.12% -21.71%
Essendant Inc 12.80 - - - - - - 6500 12.79 12.82 2000 2.40% 1.75%
Euronet Worldwide 158.39 - - - - - - 100 154.12 158.55 600 3.33% 54.71%
Expeditors Intl of W 71.71 - - - - - - 1900 71.71 71.75 4700 -3.80% 5.32%
FORWARD AIR CORP. DL 58.00 - - - - - - 200 57.96 58.00 400 -3.33% 5.74%
FTI Consulting 81.35 - - - - - - 600 81.36 81.37 300 0.17% 22.07%
Fastenal 30.86 - - - - - - 100 30.71 35.00 300 -3.82% 18.03%
Fedex Corp 159.93 - - - - - - 100 159.86 160.20 200 -5.88% -0.87%
Fei 106.89 - - - - - - 100 106.90 107.98 100 -0.03% 33.96%
Fidelity Nat Info 118.74 - - - - - - 100 77.00 119.21 100 0.01% 15.79%
Finning Internationa 22.56 - - - - - - 200 22.42 22.60 200 -2.97% -5.21%
Fiserv 86.90 - - - - - - 100 86.54 89.55 200 -0.46% 18.25%
Flex Ltd 9.27 - - - - - - 100 8.20 9.90 22900 -10.09% 21.81%
Flir Systems 49.35 - - - - - - 200 47.90 62.00 200 -0.38% 13.34%
Flowserve 48.64 - - - - - - 500 40.00 56.59 100 -1.70% 27.93%
Fluor Corp 29.04 - - - - - - 200 28.41 29.50 100 -1.93% -9.81%
G & K SERVICES INC. 97.49 - - - - - - 4000 97.48 97.51 1900 3.40% 1.08%
GATX 73.28 - - - - - - 700 73.26 73.35 300 -4.83% 3.49%
GEO Group REIT 22.10 - - - - - - 100 21.85 22.25 100 3.17% 12.18%
GOODRICH CORP. Regis 127.48 - - - - - - 10000 127.48 127.50 500 0.26% -
General Dynamics 164.03 - - - - - - 400 163.50 164.90 400 -1.41% 4.34%
General Electric 9.45 - - - - - - 1400 9.42 9.44 1600 -5.50% 24.83%
Genesee & Wyoming 94.47 - - - - - - 200 90.00 97.38 100 10.54% 27.63%
Genpact 36.08 - - - - - - 100 35.88 36.45 2000 -0.66% 33.68%
Global Payments 153.44 - - - - - - 100 147.00 153.46 1500 2.42% 48.78%
Graco 47.96 - - - - - - 100 41.00 47.97 3100 -0.62% 14.60%
Grainger, W.W. 258.56 - - - - - - 300 190.00 322.00 100 -3.20% -8.43%
Granite Construction 40.25 - - - - - - 200 39.23 77.77 1800 -2.47% -0.07%
Greif 35.98 - - - - - - 300 32.77 46.00 500 -3.85% -3.05%
HUBBELL INC. DL-,01 118.00 - - - - - - 100 112.00 160.00 100 -2.79% 18.78%
Harsco Co. 24.89 - - - - - - 100 22.00 29.90 400 0.16% 25.33%
Heartland Express 18.92 - - - - - - 1700 18.92 18.93 100 -3.81% 3.39%
Hexcel Co. 74.13 - - - - - - 100 72.88 76.00 100 5.67% 29.28%
Honeywell Internatio 166.68 - - - - - - 400 166.30 167.29 400 -1.92% 26.16%
Hub Group 39.64 - - - - - - 100 39.63 39.64 1000 -4.37% 6.93%
Hunt (J.B.) Transpor 89.26 - - - - - - 100 82.03 90.00 100 -7.04% -4.06%
Huntington Ingalls I 205.54 - - - - - - 100 174.39 220.00 100 -0.71% 8.00%
IDEX Co. 152.92 - - - - - - 100 152.24 152.99 1800 1.53% 21.12%
IPG Photonics Co. 131.01 - - - - - - 100 130.00 141.00 100 -2.27% 15.64%
ITT Corp 58.19 - - - - - - 2600 58.17 62.00 8000 -2.84% 20.55%
Illinois Tool Works 145.72 - - - - - - 100 140.00 160.00 200 -3.24% 15.02%
Ingersoll-Rand 120.19 - - - - - - 100 116.00 120.15 100 -0.52% 31.74%
Iron Mountain 31.31 - - - - - - 100 31.05 31.47 600 -2.43% -3.39%
Itron 57.35 - - - - - - 200 57.31 57.37 1400 0.84% 21.27%
Jabil Circuit 26.04 - - - - - - 100 25.92 27.35 3800 -5.72% 5.04%
Jack Henry & Associa 132.49 - - - - - - 100 99.99 138.06 100 -2.40% 4.72%
Jacobs Engineering G 75.85 - - - - - - 400 75.00 81.00 3400 -0.90% 29.75%
Johnson Controls Int 38.51 - - - - - - 2000 37.00 39.50 1500 -1.13% 29.88%
KAMAN CORP.-COM. DL 58.08 - - - - - - 600 58.08 67.00 100 -0.55% 3.55%
KBR 21.79 - - - - - - 100 20.00 23.01 300 -2.11% 43.54%
Kansas City Southern 120.85 - - - - - - 100 116.87 129.64 100 -0.90% 26.61%
Kennametal 32.00 - - - - - - 100 29.80 33.66 1100 -4.25% -3.85%
Kirby Co. 82.22 - - - - - - 2300 82.20 95.00 100 -2.44% 22.06%
Knight-Swift Transpo 30.00 - - - - - - 100 28.00 39.00 1800 -3.01% 19.66%
L3 Technologies 242.15 - - - - - - 100 219.50 242.21 200 1.98% 39.44%
Landstar Systems 103.30 - - - - - - 200 103.34 103.38 700 -3.16% 7.98%
Lennox International 274.33 - - - - - - 400 274.27 274.33 2100 -0.80% 25.34%
Lincoln Electric 77.41 - - - - - - 500 77.39 77.41 500 -2.81% -1.83%
Littelfuse 167.59 - - - - - - 600 167.59 167.73 500 -1.28% -2.27%
Lockheed Martin 338.78 - - - - - - 300 338.21 339.75 200 0.23% 29.38%
Louisiana Pacific Co 22.94 - - - - - - 300 16.00 24.35 3000 -4.46% 3.24%
MDU Resources Group 25.43 - - - - - - 300 24.64 29.06 500 1.03% 6.67%
MSA SAFETY 102.58 - - - - - - 2000 102.55 102.58 1600 -2.16% 8.82%
MSC Industrial Direc 72.58 - - - - - - 200 65.80 76.75 200 -2.50% -5.64%
Manitowoc 15.07 - - - - - - 5000 14.60 19.00 400 -2.65% 2.03%
ManpowerGroup 91.52 - - - - - - 100 70.00 93.30 400 -0.52% 41.23%
Mantech Internationa 61.55 - - - - - - 700 61.56 61.57 800 -1.01% 17.70%
Martin Marietta Mate 212.12 - - - - - - 200 149.47 239.43 200 -2.49% 23.42%
Masco 37.28 - - - - - - 200 26.56 41.75 100 -0.72% 27.50%
Meritor 20.25 - - - - - - 100 16.68 23.45 200 -1.12% 19.75%
Mettler-Toledo Intl 728.82 - - - - - - 400 728.91 729.22 400 0.33% 28.86%
Moog 84.56 - - - - - - 100 84.61 84.62 300 -0.28% 9.14%
Mueller Industries 27.64 - - - - - - 100 26.03 27.64 1100 -0.43% 18.32%
Mullen Group 10.05 - - - - - - 9400 10.05 10.07 100 -0.89% -17.69%
National Instruments 40.07 - - - - - - 100 36.65 43.58 100 -0.35% -11.72%
Navistar Internation 30.85 - - - - - - 100 28.21 33.50 400 -1.97% 18.88%
Nordson Co. 127.97 - - - - - - 200 124.65 129.00 300 -5.37% 7.22%
Norfolk Southern 199.27 - - - - - - 100 189.04 204.00 100 -2.09% 33.26%
Northrop Grumman 312.07 - - - - - - 100 305.00 314.80 200 1.75% 27.43%
Old Dominion Freight 138.48 - - - - - - 300 138.42 138.48 1300 -5.24% 12.14%
Orbital ATK 134.50 - - - - - - 700 133.86 134.51 54600 0.61% 2.28%
Oshkosh Co. 75.64 - - - - - - 100 69.73 84.02 100 0.89% 23.37%
Outerwall 52.00 - - - - - - 200 51.80 52.05 100 0.10% 42.31%
Owens Corning 49.92 - - - - - - 100 41.00 60.00 100 2.97% 13.51%
Owens-Illinois 16.84 - - - - - - 400 14.00 18.30 300 -3.00% -2.32%
Paccar Inc 67.56 - - - - - - 100 67.39 67.85 200 -2.43% 18.24%
Packaging Corp of Am 91.01 - - - - - - 200 87.21 101.27 100 -6.02% 9.05%
Pall Corp 127.11 - - - - - - 100 127.12 127.17 100 0.44% 25.59%
Parker-Hannifin 158.30 - - - - - - 100 140.05 163.75 100 -3.42% 6.14%
Paychex 86.17 - - - - - - 100 85.70 88.99 100 -0.12% 32.26%
Pentair 36.25 - - - - - - 100 34.67 41.35 100 0.67% -4.05%
PerkinElmer 86.36 - - - - - - 1500 86.37 102.48 500 0.49% 9.94%
Plexus Co. 52.41 - - - - - - 900 52.41 52.44 100 -4.08% 2.60%
Quanex Building Prod 16.25 - - - - - - 100 13.47 19.05 100 1.63% 19.57%
Quanta Services 35.14 - - - - - - 400 30.00 38.97 900 0.14% 16.74%
Quebecor 31.75 - - - - - - 100 31.64 31.87 100 -0.78% 10.47%
RICHELIEU HARDWARE 21.04 - - - - - - 100 21.00 21.09 200 0.62% -7.27%
Raytheon 180.00 - - - - - - 100 176.20 181.10 200 1.65% 17.38%
Regal-Beloit 74.52 - - - - - - 100 70.00 74.55 1900 -1.23% 6.38%
Republic Services 84.56 - - - - - - 400 80.00 99.98 100 -0.32% 17.30%
Resources Connection 15.56 - - - - - - 100 15.56 15.58 1000 -2.14% 9.58%
Ritchie Brothers Auc 45.42 - - - - - - 100 45.26 45.59 100 1.00% 1.70%
Robert Half Int 56.31 - - - - - - 100 55.15 58.82 100 0.55% -1.56%
Rockwell Automation 154.78 - - - - - - 5000 1.01 154.78 400 -3.46% 2.86%
Roper Technologies 348.07 - - - - - - 2900 348.07 355.02 500 -2.94% 30.60%
SNC-Lavalin Group 25.34 - - - - - - 1000 25.31 25.37 200 -5.24% -44.82%
SPX Co. 30.30 - - - - - - 500 30.29 36.00 100 -1.08% 8.18%
Schnitzer Steel Inds 22.32 - - - - - - 100 20.75 38.01 200 -3.54% 3.57%
Sealed Air 41.70 - - - - - - 100 41.41 46.25 100 0.05% 19.69%
Sherwin-Williams 430.72 - - - - - - 200 352.74 480.00 100 -1.14% 9.47%
Silgan 29.89 - - - - - - 300 29.87 29.88 200 -0.86% 26.55%
Simpson Manufacturin 62.77 - - - - - - 1300 62.75 75.00 600 -1.88% 15.96%
Smith Co., A. O. 44.03 - - - - - - 200 43.85 45.00 800 0.41% 3.11%
Sonoco Products 62.73 - - - - - - 100 22.89 62.73 3800 -0.74% 18.07%
Spirit Aerosystems 82.64 - - - - - - 200 77.77 95.00 200 -0.27% 14.63%
Stantec 32.01 - - - - - - 100 31.98 32.12 100 -2.91% 7.02%
Stericycle 46.63 - - - - - - 100 45.09 50.83 100 -3.54%