09.12.2018 21:24:45
DJ COMPOSITE
8153.50
USD
-189.9200
-2.28%
07.12.2018 23:07
 
Chart
Kursdaten
Kurs 8153.50 Eröffnung 8328.95
Diff. absolut -189.92 Tages-Hoch 8380.05
Diff. % -2.28 % Tages-Tief 8125.98
Volumen 529164621 Umsatz -
Schlusskurs vom 06.12.2018 8343.42 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 07.12.2018 / 23:07
Währung USD Aktualisierungsstand 09.12.2018 / 21:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -1.89% 8923.3 7745.0
1 Woche -4.59% 8669.3 8126.0
1 Monat -5.81% 8669.3 8126.0
3 Monate -6.49% 8923.3 8031.4
6 Monate -2.49% 8923.3 8031.4
1 Jahr -0.70% 8923.3 7745.0
3 Jahre 33.79% 8923.3 5347.4
15.71
SMI
19.87
13
SMI
-5.58
SMI
-1.89
-6.83
2016
2017
2018
{"2016":{"performance":15.71,"chartHeight":22.976779370442,"year":2016,"ID_NOTATION":"324976"},"2017":{"performance":19.87,"chartHeight":24.213691695761,"year":2017,"ID_NOTATION":"324976"},"2018":{"performance":-1.89,"chartHeight":11.826149128057,"year":2018,"ID_NOTATION":"324976"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.83,"chartHeight":18.590850766191,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-12.71,"chartHeight":21.860998648216,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-1.34,"chartHeight":10.015342664086,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-5.11,"chartHeight":17.063227354845,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-16.49,"chartHeight":23.231922831542,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 09.12.2018 21:24:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
3M CO 198.24 -2.19% -4.44 2254486 202.62 197.01 204.37 400 197.75 198.75 300 -4.66% -15.78%
AES Corp 15.53 0.52% 0.08 3844517 15.49 15.41 15.63 1000 15.05 17.50 1500 0.26% 43.40%
ALASKA AIR GROUP 64.94 -6.71% -4.67 2372478 68.81 64.43 69.22 1200 64.00 72.71 100 -11.36% -11.66%
American Airlines Gr 33.57 -9.12% -3.37 14380116 36.58 33.38 36.60 1400 33.51 33.70 2500 -16.41% -35.48%
American Electric Po 79.32 0.71% 0.56 2495233 78.78 77.99 79.77 100 76.00 80.00 200 2.03% 7.82%
American Express 106.68 -1.45% -1.57 4419413 108.20 105.76 109.62 400 106.40 106.99 400 -4.98% 7.42%
American Water Works 97.80 0.49% 0.48 1141678 97.02 96.29 98.18 300 87.00 99.00 100 2.50% 6.90%
Apple 168.49 -3.57% -6.23 42281631 173.49 168.30 174.49 100 168.11 168.37 100 -5.65% -0.44%
Avis Budget Group 26.23 -6.92% -1.95 1814227 27.96 25.88 28.35 100 25.20 26.23 100 -10.45% -40.22%
Boeing 323.22 -2.62% -8.68 4526264 332.00 321.39 337.61 300 321.01 322.94 100 -6.79% 9.60%
C.H. Robinson Worldw 87.69 -2.62% -2.36 1271357 90.03 87.36 90.81 300 87.82 91.60 500 -5.03% -1.57%
CSX 68.03 -2.56% -1.79 8215874 69.43 67.98 70.40 100 67.92 69.10 100 -6.33% 23.67%
Caterpillar 123.55 -3.75% -4.82 6413735 129.44 122.75 129.98 200 122.60 123.50 800 -8.93% -21.60%
CenterPoint Energy 28.38 0.75% 0.21 5079205 28.27 28.13 28.62 200 26.57 28.88 600 1.32% 0.07%
Chevron Corp 115.49 -0.36% -0.42 9114442 117.59 115.19 119.70 100 115.32 115.70 400 -2.90% -7.75%
Cisco Systems 46.44 -4.03% -1.95 38297966 48.16 46.36 48.48 400 46.32 46.44 600 -2.99% 21.25%
Coca-Cola 49.09 -0.59% -0.29 15565697 49.55 48.88 49.68 500 49.01 49.29 200 -2.60% 7.00%
Consolidated Edison 82.46 1.02% 0.83 2069702 81.75 80.86 82.83 100 78.80 84.97 200 2.63% -2.93%
Delta Air Lines 56.07 -3.46% -2.01 8193594 57.55 55.50 58.08 900 55.25 56.09 200 -7.64% 0.12%
Dominion Energy 75.61 1.11% 0.83 5232884 74.97 74.48 76.36 100 73.25 76.11 100 1.49% -6.72%
DowDuPont Inc. 53.75 -3.88% -2.17 17496786 56.15 53.51 57.27 400 53.50 53.90 100 -7.09% -24.53%
Duke Energy 89.99 0.18% 0.16 4985103 89.95 89.22 90.55 100 88.05 90.40 100 1.60% 6.99%
Edison International 58.51 1.69% 0.97 1910086 57.70 57.70 59.13 100 56.00 60.00 700 5.77% -7.48%
Exelon Co. 46.96 0.13% 0.06 4612891 46.85 46.28 47.30 400 43.00 47.49 200 1.23% 19.16%
Expeditors Intl of W 70.57 -5.02% -3.73 2126781 70.94 70.38 73.91 200 59.55 74.63 400 -7.25% 9.09%
Exxon Mobil 77.64 -0.96% -0.75 16224694 79.39 77.33 80.36 100 77.60 77.73 1000 -2.34% -7.17%
Fedex Corp 201.39 -6.07% -13.02 3101137 214.70 200.12 217.45 100 200.50 201.38 300 -12.06% -19.30%
Firstenergy 39.23 0.38% 0.15 3541480 38.99 38.49 39.41 100 38.75 39.90 700 3.70% 28.12%
General Electric 7.01 -4.63% -0.34 114480098 7.30 6.99 7.38 500 7.02 7.05 100 -6.53% -59.83%
Goldman Sachs Group 179.67 -2.40% -4.42 3921232 184.00 179.00 186.25 800 179.25 179.67 300 -5.78% -29.47%
Home Depot 172.79 -1.80% -3.17 6226078 175.35 172.24 178.36 100 172.50 172.79 400 -4.18% -8.83%
Hunt (J.B.) Transpor 99.84 -3.47% -3.59 887286 103.38 99.51 104.14 300 100.03 115.75 100 -6.13% -13.17%
IBM 119.34 -3.69% -4.57 7019616 123.90 118.87 124.05 400 119.01 119.34 500 -3.97% -22.21%
Intel Corp 46.24 -4.40% -2.13 34016375 47.94 46.23 48.06 400 46.22 46.23 900 -6.23% 0.17%
JETBLUE AIRWAYS 17.89 -5.09% -0.96 6978566 18.30 17.71 18.54 300 17.48 17.95 1200 -8.35% -19.92%
JPMorgan Chase 103.29 -1.81% -1.90 19248595 105.16 102.91 106.98 200 103.00 103.28 500 -7.10% -3.41%
Johnson & Johnson 145.43 -0.33% -0.48 9444459 145.49 144.12 147.34 200 145.10 145.50 200 -1.00% 4.09%
Kansas City Southern 98.22 -2.13% -2.14 1237658 100.74 98.08 101.54 100 97.41 115.43 500 -4.69% -6.65%
Kirby Co. 73.24 -1.69% -1.26 629037 75.00 72.64 76.49 500 56.71 100.00 100 -4.06% 9.64%
Landstar Systems 97.78 -3.47% -3.52 306855 101.15 97.24 103.71 100 97.55 110.50 1000 -10.36% -6.07%
Matson 36.18 -3.70% -1.39 263543 37.92 35.89 38.44 200 10.99 36.18 5000 -8.06% 21.25%
McDonald's 182.96 -1.34% -2.49 3087954 185.29 182.67 187.20 500 182.70 183.59 300 -2.94% 6.30%
Merck & Co 76.72 -2.11% -1.65 12622990 78.22 76.10 78.30 100 75.50 76.80 100 -3.30% 36.34%
Microsoft 104.82 -4.00% -4.37 45044937 108.38 104.30 109.45 1000 104.56 104.82 500 -5.47% 22.54%
NIKE 'B' 73.34 -2.91% -2.20 6133687 75.23 72.87 75.97 500 73.18 73.60 400 -2.37% 17.25%
NISOURCE 27.14 1.23% 0.33 3112791 26.84 26.62 27.25 300 25.55 27.69 1500 2.73% 5.73%
Nextera Energy 182.86 0.11% 0.20 2530421 181.98 180.84 184.20 100 180.00 185.00 100 0.63% 17.08%
Norfolk Southern 156.99 -3.21% -5.20 2446868 162.69 156.93 164.53 100 32.75 183.00 100 -8.05% 8.34%
PG & E 25.79 -0.92% -0.24 6837428 26.02 25.73 26.68 500 25.70 26.61 1000 -2.24% -42.47%
Pfizer Inc 43.92 -2.36% -1.06 26531218 44.69 43.67 44.94 100 43.50 44.15 300 -5.00% 21.26%
Procter & Gamble 92.45 -1.18% -1.10 7996809 93.58 92.14 93.78 400 92.25 92.59 500 -2.18% 0.62%
Public Service Ent 55.44 0.34% 0.19 3488974 55.31 54.81 55.77 100 52.55 58.32 200 -0.82% 7.65%
Ryder System 51.32 -2.38% -1.25 867054 52.61 50.89 53.22 100 50.00 53.69 100 -9.28% -39.03%
Southern 46.98 0.99% 0.46 5787141 46.50 46.20 47.55 100 46.85 47.28 300 -0.74% -2.31%
Southwest Airlines 51.36 -4.18% -2.24 6238726 53.29 51.14 53.39 100 51.09 51.40 100 -5.95% -21.53%
Travelers Companies 123.56 -0.87% -1.08 1679622 124.64 122.87 126.19 100 119.00 127.10 100 -5.22% -8.91%
UNITED CONTINENTAL 88.23 -5.16% -4.80 5052598 92.24 87.61 92.65 500 88.00 88.22 200 -8.76% 30.91%
Union Pacific 147.45 -2.79% -4.23 5287015 151.85 147.29 153.52 100 135.00 147.73 200 -4.12% 9.96%
United Parcel Servic 105.32 -2.52% -2.72 3172275 108.00 104.47 109.34 400 105.01 105.60 400 -8.65% -11.61%
United Technologies 119.45 -1.65% -2.00 7503568 121.17 119.13 122.19 100 119.00 119.40 300 -1.96% -6.37%
UnitedHealth Group 269.18 -2.77% -7.67 3507115 273.76 267.28 276.42 300 268.50 269.98 200 -4.33% 22.10%
Verizon Communicatio 57.68 -0.69% -0.40 16948126 57.91 57.34 58.43 500 57.57 57.79 1000 -4.34% 8.97%
Visa 137.11 -2.79% -3.94 14007711 140.82 135.99 142.13 500 136.83 137.28 500 -3.25% 20.25%
Wal-Mart Stores 93.19 -1.67% -1.58 8496467 94.50 92.45 95.13 300 93.02 93.19 300 -4.57% -5.63%
Walt Disney 111.98 -1.30% -1.47 8305465 113.86 111.61 113.99 500 111.81 112.15 500 -3.04% 4.16%