23.04.2019 04:48:54
DJ COMPOSITE
8816.58
USD
-13.8400
-0.16%
22.04.2019 22:54
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.04.2019 8830.42 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.04.2019 / 22:54
Währung USD Aktualisierungsstand 23.04.2019 / 04:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.35% 8847.3 7491.7
1 Woche 0.42% 8847.3 8759.8
1 Monat 4.32% 8847.3 8412.7
3 Monate 9.49% 8847.3 8002.7
6 Monate 4.71% 8847.3 7235.1
1 Jahr 7.53% 8923.3 7235.1
3 Jahre 39.51% 8923.3 5991.1
19.87
13
SMI
14.35
13.55
SMI
-7.52
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.87,"chartHeight":23.170826704869,"year":2017,"ID_NOTATION":"324976"},"2018":{"performance":-7.52,"chartHeight":18.275080980555,"year":2018,"ID_NOTATION":"324976"},"2019":{"performance":14.35,"chartHeight":21.530953096162,"year":2019,"ID_NOTATION":"324976"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.65,"chartHeight":21.278969786198,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.01,"chartHeight":20.195991959552,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.04.2019 04:48:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 218.54 -0.16% -0.34 1403478 217.30 217.27 219.40 300 218.54 218.69 100 1.26% 14.70%
AES Corp 17.69 -0.17% -0.03 3326187 17.67 17.61 17.79 500 17.59 17.73 200 -2.21% 22.34%
ALASKA AIR GROUP 60.30 -2.22% -1.37 2194077 61.16 60.05 61.20 100 60.02 62.12 100 0.40% -0.90%
American Airlines Gr 33.48 -2.59% -0.89 3884219 34.10 33.42 34.20 200 33.48 33.51 100 -0.80% 4.27%
American Electric Po 82.93 -0.10% -0.08 2320107 82.93 82.51 83.12 300 82.93 84.64 100 -1.58% 10.96%
American Express 112.33 -1.18% -1.34 3174362 112.60 112.23 113.40 400 112.11 112.69 400 1.63% 17.85%
American Water Works 104.93 0.22% 0.23 882863 104.36 104.20 105.12 100 103.00 107.50 100 0.93% 15.60%
Apple 204.53 0.33% 0.67 19439545 202.83 202.34 204.94 400 204.53 204.60 1100 2.66% 29.66%
Avis Budget Group 35.80 1.19% 0.42 822747 35.30 35.15 35.88 300 35.75 36.89 100 1.13% 59.25%
Boeing 375.17 -1.29% -4.90 4147652 375.69 374.90 378.95 200 374.50 374.95 300 -0.08% 16.33%
C.H. Robinson Worldw 90.16 0.19% 0.17 641526 89.59 89.29 90.23 300 85.00 98.17 200 -0.79% 7.22%
CSX 78.82 -0.19% -0.15 3478198 78.69 78.20 79.25 200 78.25 79.45 100 3.89% 26.86%
Caterpillar 142.38 -0.68% -0.98 3637910 142.95 141.43 143.18 500 142.40 142.68 500 1.52% 12.05%
CenterPoint Energy 30.48 0.63% 0.19 3154687 30.24 30.21 30.50 100 29.88 30.98 100 -0.07% 7.97%
Chevron Corp 121.90 1.70% 2.04 7946203 120.78 120.45 122.01 500 121.70 122.01 500 1.46% 12.05%
Cisco Systems 56.34 -0.11% -0.06 11951486 56.16 56.10 56.60 200 56.35 56.40 300 -0.39% 30.03%
Coca-Cola 47.40 -0.17% -0.08 9834685 47.40 47.02 47.61 200 47.35 47.59 100 0.85% 0.11%
Consolidated Edison 83.86 0.30% 0.25 1298020 83.61 83.58 83.99 100 83.20 84.50 100 -0.89% 9.68%
Delta Air Lines 57.75 -0.72% -0.42 4043864 57.79 57.28 57.97 200 57.28 57.81 1500 0.52% 15.73%
Dominion Energy 74.70 -0.29% -0.22 2351369 74.82 74.41 75.06 300 74.36 74.95 1000 -2.57% 4.53%
DowDuPont Inc. 38.32 -1.74% -0.68 6629905 38.66 38.24 38.72 100 38.30 38.49 400 -1.49% -28.35%
Duke Energy 88.73 -0.46% -0.41 2615992 89.01 88.53 89.56 100 88.00 89.09 1400 -1.89% 2.82%
Edison International 63.02 -0.11% -0.07 1519193 62.96 62.42 63.16 200 61.89 64.00 100 -3.34% 11.01%
Exelon Co. 49.48 0.16% 0.08 6105084 49.49 49.31 49.73 400 49.25 50.30 100 -1.41% 9.71%
Expeditors Intl of W 79.96 -0.58% -0.47 687893 80.08 79.42 80.08 100 79.03 85.00 100 1.28% 17.43%
Exxon Mobil 82.90 2.18% 1.77 10770596 81.87 81.64 83.22 800 82.90 82.98 900 2.79% 21.57%
Fedex Corp 195.98 -1.10% -2.17 1529628 197.08 195.20 197.51 300 195.98 196.39 100 -0.10% 21.48%
Firstenergy 40.59 0.22% 0.09 2942420 40.54 40.35 40.75 1000 40.20 41.99 200 -1.67% 8.10%
General Electric 9.32 -0.32% -0.03 67122510 9.25 9.18 9.35 500 9.33 9.34 2100 3.79% 23.12%
Goldman Sachs Group 204.60 -0.64% -1.31 1591430 205.12 204.14 205.59 400 204.31 204.60 100 2.35% 22.48%
Home Depot 204.78 -0.43% -0.88 2594207 204.11 204.00 206.25 300 204.78 205.17 100 -0.04% 19.18%
Hunt (J.B.) Transpor 98.62 1.45% 1.41 1507674 96.89 96.49 99.06 200 98.25 99.99 8000 -6.52% 6.00%
IBM 138.89 -1.03% -1.44 4494333 139.42 138.48 140.56 400 138.89 139.24 100 -3.48% 22.19%
Intel Corp 58.82 0.56% 0.33 12327484 58.15 57.88 58.83 1000 58.82 58.92 2100 4.51% 25.34%
JETBLUE AIRWAYS 16.83 -0.77% -0.13 4406830 16.84 16.75 17.03 800 16.93 17.01 100 -0.59% 4.79%
JPMorgan Chase 113.60 0.12% 0.14 7975860 112.83 112.66 113.93 500 113.50 113.78 400 3.33% 16.37%
Johnson & Johnson 137.83 0.23% 0.31 4666537 136.98 136.46 138.49 400 137.83 138.18 500 0.96% 6.80%
Kansas City Southern 124.05 -0.78% -0.98 1111398 124.88 123.95 125.72 100 118.16 129.64 100 5.48% 29.96%
Kirby Co. 79.86 0.48% 0.38 317732 79.44 79.44 80.34 700 79.87 85.00 200 2.83% 18.56%
Landstar Systems 112.10 0.19% 0.21 234537 111.93 111.21 112.57 100 110.40 112.08 400 0.41% 17.17%
Matson 39.05 -0.64% -0.25 84104 39.36 38.81 39.56 100 26.66 41.00 100 -1.44% 21.96%
McDonald's 193.92 -0.51% -0.99 1738426 194.00 193.38 194.73 400 193.92 194.18 500 1.08% 9.21%
Merck & Co 73.46 0.37% 0.27 13882101 73.16 72.74 73.81 100 73.00 74.25 1000 -6.46% -3.86%
Microsoft 123.76 0.32% 0.39 15648724 122.62 122.57 124.00 300 123.76 123.82 100 2.24% 21.85%
NIKE 'B' 87.36 -2.06% -1.84 5390519 88.35 87.30 88.64 500 87.36 87.55 100 0.61% 17.83%
NISOURCE 27.31 -0.91% -0.25 2067285 27.38 27.11 27.47 100 22.66 27.50 500 -2.39% 7.73%
Nextera Energy 190.38 0.54% 1.02 1826176 189.17 189.05 190.83 100 187.80 191.99 500 -0.41% 9.53%
Norfolk Southern 201.49 1.47% 2.91 1580208 198.34 198.03 201.91 100 190.57 203.90 100 4.01% 34.74%
PG & E 21.40 1.90% 0.40 5001270 20.88 20.87 21.60 2900 21.40 22.80 100 -9.78% -9.89%
Pfizer Inc 38.98 -1.02% -0.40 29429714 39.03 38.81 39.50 100 38.95 38.99 500 -7.39% -10.70%
Procter & Gamble 106.01 -0.04% -0.04 9057246 106.13 105.74 107.20 100 106.30 106.69 100 0.26% 15.33%
Public Service Ent 58.44 -0.73% -0.43 3138172 58.70 58.17 58.94 100 55.00 60.09 100 -2.58% 12.28%
Ryder System 65.73 0.24% 0.16 238193 65.52 65.03 65.87 100 62.00 67.50 1900 0.44% 36.51%
Southern 51.93 -0.06% -0.03 3290103 51.96 51.80 52.20 1000 51.71 52.50 200 -1.50% 18.24%
Southwest Airlines 51.71 -0.90% -0.47 2971511 51.86 51.46 52.06 100 51.25 52.00 900 -1.11% 11.25%
Travelers Companies 136.61 -1.67% -2.32 1253996 138.38 136.58 138.66 100 135.00 149.00 100 -0.13% 14.08%
UNITED CONTINENTAL 87.56 -0.82% -0.72 2060637 87.77 87.15 88.55 200 87.33 87.80 500 3.60% 4.57%
Union Pacific 177.72 0.60% 1.06 4969735 176.71 176.12 179.55 200 176.33 178.69 200 6.02% 28.57%
United Parcel Servic 113.62 -0.46% -0.53 2585493 113.58 112.86 113.86 300 113.62 113.88 400 -0.02% 16.50%
United Technologies 136.91 -0.07% -0.09 2954234 136.35 135.69 137.47 500 137.15 137.95 100 1.75% 28.58%
UnitedHealth Group 227.11 2.42% 5.36 11191845 224.00 221.50 227.56 100 227.15 227.50 400 -1.34% -8.84%
Verizon Communicatio 58.37 0.57% 0.33 11950365 58.14 57.89 58.49 500 58.41 58.65 1000 -0.58% 3.82%
Visa 160.40 0.15% 0.24 4602806 159.20 159.07 160.48 500 160.40 160.56 100 -0.02% 21.57%
Wal-Mart Stores 102.37 -0.79% -0.81 5079446 102.78 102.17 103.54 500 102.40 102.58 1000 -0.06% 9.90%
Walt Disney Company 131.68 -0.58% -0.77 10197506 131.90 131.03 132.20 300 131.61 131.71 100 -0.27% 20.09%