24.08.2019 19:05:52
DJ COMPOSITE
8496.74
USD
-205.4100
-2.36%
23.08.2019 23:10
 
Chart
Kursdaten
Kurs 8496.74 Eröffnung 8671.04
Diff. absolut -205.41 Tages-Hoch 8715.72
Diff. % -2.36 % Tages-Tief 8459.01
Volumen 463680726 Umsatz -
Schlusskurs vom 22.08.2019 8702.15 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.08.2019 / 23:10
Währung USD Aktualisierungsstand 24.08.2019 / 19:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.20% 9052.0 7491.7
1 Woche -1.12% 8743.9 8459.0
1 Monat -5.58% 9016.2 8414.9
3 Monate -0.23% 9052.0 8227.1
6 Monate -1.41% 9052.0 8227.1
1 Jahr -1.68% 9052.0 7235.1
3 Jahre 31.52% 9052.0 6272.3
19.87
13
SMI
10.2
15.61
SMI
-7.52
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.87,"chartHeight":25.881248044982,"year":2017,"ID_NOTATION":"324976"},"2018":{"performance":-7.52,"chartHeight":20.412819530538,"year":2018,"ID_NOTATION":"324976"},"2019":{"performance":10.2,"chartHeight":22.128358819336,"year":2019,"ID_NOTATION":"324976"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.08.2019 19:05:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 155.85 -3.13% -5.03 4224008 160.08 155.27 160.35 500 155.30 156.15 400 -3.50% -18.21%
AES Corp 14.79 -2.70% -0.41 3941331 15.20 14.72 15.25 200 14.48 15.45 4000 -2.70% 2.28%
ALASKA AIR GROUP 57.93 -3.01% -1.80 1180849 59.56 57.57 59.90 100 57.01 59.25 500 -4.03% -4.80%
American Airlines Gr 25.42 -4.18% -1.11 8910561 26.27 25.35 26.51 7400 25.43 25.58 500 -1.40% -20.80%
American Electric Po 89.58 -1.53% -1.39 2253120 91.21 89.05 91.43 100 84.01 91.50 100 -0.72% 19.86%
American Express 117.76 -3.69% -4.51 4800393 122.00 117.06 122.05 100 114.25 124.96 200 -5.51% 23.54%
American Water Works 122.81 -1.52% -1.89 1012979 124.35 122.24 125.89 100 90.00 124.53 100 -1.14% 35.30%
Apple 202.64 -4.62% -9.82 46882843 209.43 201.00 212.05 200 201.60 201.84 100 -1.87% 28.46%
Avis Budget Group 24.69 -3.02% -0.77 1425624 25.15 24.60 25.53 400 23.11 24.99 400 -6.72% 9.83%
Boeing 356.01 0.45% 1.60 11527786 355.35 354.35 369.69 200 354.51 355.89 200 7.73% 10.39%
C.H. Robinson Worldw 82.23 -1.78% -1.49 1170513 83.58 81.88 83.58 100 75.01 86.99 100 -1.87% -2.19%
CSX 64.62 -2.30% -1.52 5330550 65.70 64.27 66.25 100 63.98 64.87 100 -0.72% 4.01%
Caterpillar 114.06 -3.25% -3.83 6105282 116.25 113.32 116.90 100 113.35 113.90 400 -2.04% -10.24%
CenterPoint Energy 27.42 -2.14% -0.60 2821647 28.13 27.32 28.15 600 27.00 31.23 100 -1.61% -2.87%
Chevron Corp 115.18 -2.17% -2.55 7654485 116.48 114.35 118.06 500 115.01 115.30 300 -0.54% 5.87%
Cisco Systems 46.61 -3.26% -1.57 25881999 47.90 46.43 48.52 500 46.54 46.60 600 -0.75% 7.57%
Coca-Cola 53.74 -1.38% -0.75 14160658 54.42 53.39 54.71 200 53.71 53.80 200 -1.23% 13.50%
Consolidated Edison 86.91 -1.51% -1.33 1755728 88.48 86.51 88.79 100 84.67 89.30 400 -0.33% 13.67%
Delta Air Lines 56.20 -3.04% -1.76 5922900 57.82 55.84 58.06 100 55.00 58.88 400 -3.17% 12.63%
Dominion Energy 75.94 -0.76% -0.58 3525330 76.84 75.52 77.25 200 75.43 76.75 100 -1.20% 6.27%
DuPont de Nemours 66.00 -2.47% -1.67 4813288 66.93 65.60 67.74 200 65.70 66.19 500 -0.18% -37.73%
Duke Energy 90.74 -0.64% -0.58 3153865 91.45 90.26 91.67 100 89.00 91.77 200 1.08% 5.14%
Edison International 72.11 -0.99% -0.72 1905730 72.80 71.71 73.36 500 58.87 75.18 100 -0.54% 27.02%
Exelon Co. 44.88 -1.41% -0.64 6977954 45.34 44.70 45.63 100 36.17 45.89 200 -0.55% -0.49%
Expeditors Intl of W 68.32 -2.73% -1.92 1424704 69.67 67.97 70.20 6800 68.32 68.37 200 -4.35% 0.34%
Exxon Mobil 67.49 -2.99% -2.08 15373737 68.82 67.03 69.53 1000 67.40 67.60 600 -1.19% -1.03%
Fedex Corp 151.97 -3.88% -6.13 2806789 156.51 151.12 157.19 100 151.92 152.39 500 -2.58% -5.80%
Firstenergy 44.99 -1.55% -0.71 5017381 45.69 44.78 45.90 200 30.51 48.00 400 0.69% 19.81%
General Electric 7.97 -2.69% -0.22 128643149 8.09 7.76 8.10 200 7.94 8.05 2000 -9.33% 5.28%
Goldman Sachs Group 196.20 -3.07% -6.22 2201526 200.81 195.19 201.88 500 195.63 196.18 100 -1.61% 17.45%
Home Depot 217.47 -1.61% -3.55 5770379 219.90 216.01 220.87 200 216.12 217.59 100 6.79% 26.57%
Hunt (J.B.) Transpor 99.14 -2.60% -2.65 1160554 101.55 98.34 101.62 200 98.00 126.97 100 1.14% 6.56%
IBM 129.57 -3.54% -4.75 4818759 133.63 128.83 134.26 500 129.30 129.79 500 -3.13% 13.99%
Intel Corp 44.96 -3.89% -1.82 32817083 46.35 44.80 46.63 100 44.91 44.99 100 -3.31% -4.20%
JETBLUE AIRWAYS 17.22 -4.39% -0.79 4094724 17.96 17.19 18.14 100 17.03 17.26 300 -6.41% 7.22%
JPMorgan Chase 106.02 -2.48% -2.70 14764096 108.00 105.11 108.78 400 105.80 105.99 600 -1.58% 8.60%
Johnson & Johnson 127.73 -2.70% -3.54 15714753 131.07 127.13 131.26 300 127.31 127.89 500 -2.76% -1.02%
Kansas City Southern 119.50 -3.00% -3.70 884722 122.97 118.93 123.33 100 119.00 140.41 200 -0.47% 25.20%
Kirby Co. 70.51 -5.32% -3.96 447524 73.96 70.31 74.95 100 56.43 70.91 100 -3.64% 4.68%
Landstar Systems 104.87 -4.32% -4.73 289264 109.18 104.48 109.18 100 104.86 104.96 300 -2.36% 9.62%
Matson 34.75 -5.60% -2.06 208868 36.97 34.64 37.06 100 34.53 43.00 200 -3.42% 8.53%
McDonald's 214.66 -2.20% -4.83 3662483 219.17 213.89 219.47 500 214.11 214.99 500 -1.74% 20.89%
Merck & Co 84.94 -2.05% -1.78 10122859 86.22 84.48 86.94 100 81.89 86.00 100 -0.14% 11.16%
Microsoft 133.39 -3.19% -4.39 38515386 137.19 132.80 138.35 200 133.51 133.69 400 -2.01% 31.33%
NIKE 'B' 80.44 -3.44% -2.87 8499257 82.02 80.03 82.76 400 80.20 80.57 500 0.20% 8.50%
NISOURCE 29.02 -2.09% -0.62 2038969 29.74 28.94 29.78 100 24.02 33.97 100 -1.36% 14.48%
Nextera Energy 221.90 0.13% 0.28 2621488 222.53 220.63 224.20 100 219.50 223.71 100 2.01% 27.66%
Norfolk Southern 169.28 -2.60% -4.51 1906316 173.01 168.63 173.76 400 160.65 177.87 100 -2.15% 13.20%
PG & E 11.04 -5.48% -0.64 7666429 11.51 10.96 11.73 1400 10.86 11.20 100 -22.69% -53.52%
Pfizer Inc 34.34 -2.11% -0.74 26344200 35.21 34.17 35.35 300 34.32 34.54 300 -0.89% -21.33%
Procter & Gamble 117.32 -1.76% -2.10 7336907 119.14 116.43 120.11 200 117.00 117.29 200 -1.56% 27.63%
Public Service Ent 58.44 -1.23% -0.73 2634541 59.39 58.17 59.65 100 56.99 60.50 400 0.59% 12.28%
Ryder System 46.63 -4.31% -2.10 624329 48.37 46.40 48.62 100 46.38 58.52 100 -2.12% -3.16%
Southern 57.68 -1.32% -0.77 4926275 58.60 57.41 58.84 100 56.00 57.88 1000 0.35% 31.33%
Southwest Airlines 50.56 -1.23% -0.63 4692193 50.95 50.23 51.94 400 50.45 51.00 200 1.55% 8.78%
Travelers Companies 144.73 -2.08% -3.08 1430533 147.33 144.17 148.77 100 69.00 159.01 100 -1.42% 20.86%
Union Pacific 159.98 -3.67% -6.09 3590019 165.11 159.05 165.46 100 156.25 169.89 100 -3.77% 15.73%
United Airlines Hold 82.53 -3.54% -3.03 3674673 85.06 82.22 85.65 500 82.01 82.70 400 -0.49% -1.43%
United Parcel Servic 111.28 -3.42% -3.94 4375816 114.33 110.51 114.65 500 110.75 111.59 500 -3.49% 14.10%
United Technologies 123.42 -3.55% -4.54 3482050 126.68 122.82 127.80 500 123.00 123.80 500 -1.30% 15.91%
UnitedHealth Group 230.66 -0.98% -2.28 4827798 232.90 229.38 235.10 300 230.01 231.99 300 -6.12% -7.41%
Verizon Communicatio 55.92 -1.51% -0.86 13203639 56.79 55.62 56.91 500 55.70 55.99 1000 -1.29% -0.53%
Visa 175.23 -2.70% -4.86 7053554 179.55 174.24 180.50 100 175.14 175.50 200 -1.68% 32.81%
Wal-Mart Stores 110.83 -0.97% -1.08 6237251 111.62 110.13 111.91 1000 110.56 111.00 500 -1.91% 18.98%
Walt Disney Company 131.67 -3.24% -4.41 10197685 135.51 131.02 136.44 200 131.56 131.78 500 -2.61% 20.08%