18.10.2018 18:45:35
DJ COMPOSITE
8436.73
USD
-98.34
-1.15%
18.10.2018 18:30
 
Chart
Kursdaten
Kurs 8436.73 Eröffnung 8522.69
Diff. absolut -98.34 Tages-Hoch 8522.92
Diff. % -1.15 % Tages-Tief 8408.56
Volumen 178007896 Umsatz -
Schlusskurs vom 17.10.2018 8535.07 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.10.2018 / 18:30
Währung USD Aktualisierungsstand 18.10.2018 / 18:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 2.70% 8923.3 7745.0
1 Woche 0.47% 8576.2 8283.4
1 Monat -2.83% 8923.3 8283.4
3 Monate 2.19% 8923.3 8283.4
6 Monate 3.08% 8923.3 7917.5
1 Jahr 8.94% 8923.3 7745.0
3 Jahre 40.12% 8923.3 5347.4
15.71
SMI
19.87
13
2.7
SMI
-5.58
SMI
-6.73
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":2.7,"chartHeight":13.704182695384,"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":-6.73,"chartHeight":18.513188702247,"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":-7.45,"chartHeight":19.048357342584,"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":3.99,"chartHeight":15.76052621979,"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":-0.83,"chartHeight":8.4743222798414,"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":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2018 18:45:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
3M CO 200.54 -1.18% -2.39 798028 202.18 199.34 202.52 100 200.48 200.57 200 0.39% -13.78%
AES Corp 14.98 -0.66% -0.10 2529439 15.05 14.94 15.12 4400 14.98 14.99 5100 2.03% 39.24%
ALASKA AIR GROUP 62.94 -2.40% -1.55 483666 64.29 62.49 64.31 300 62.91 62.96 100 7.07% -12.27%
American Airlines Gr 32.58 -2.95% -0.99 5553035 33.57 32.15 33.76 200 32.58 32.59 800 6.20% -35.48%
American Electric Po 71.79 0.10% 0.07 752317 71.75 71.55 72.09 100 71.77 71.78 400 -1.35% -2.51%
American Express 102.97 -1.31% -1.37 1270586 104.50 102.62 104.76 200 102.96 102.99 300 0.74% 5.06%
American Water Works 90.61 0.74% 0.66 244900 90.42 90.02 90.92 100 90.59 90.65 200 -0.60% -1.68%
Apple 217.15 -1.83% -4.04 16349125 217.86 215.87 219.74 100 217.14 217.15 200 2.23% 30.70%
Avis Budget Group 32.41 -1.97% -0.65 392954 32.72 32.07 32.83 200 32.40 32.44 300 8.18% -24.66%
Boeing 360.85 -1.27% -4.65 1426461 364.01 358.82 367.76 200 360.85 361.03 200 -0.54% 23.94%
C.H. Robinson Worldw 93.42 -0.28% -0.26 442304 93.98 92.98 94.31 100 93.39 93.44 100 1.22% 5.15%
CSX 69.05 -2.35% -1.67 4256572 70.38 68.76 70.55 300 69.03 69.04 400 1.65% 28.54%
Caterpillar 136.50 -3.42% -4.84 3746891 140.19 135.22 140.80 200 136.47 136.53 100 -1.66% -10.31%
CenterPoint Energy 27.80 0.87% 0.24 1269018 27.67 27.52 27.91 300 27.80 27.81 1600 -1.15% -2.82%
Chevron Corp 117.48 0.16% 0.19 2394003 117.42 116.05 118.14 200 117.49 117.50 300 -4.33% -6.31%
Cisco Systems 45.44 -1.09% -0.50 8003159 46.30 45.17 46.49 900 45.43 45.44 1000 0.68% 19.95%
Coca-Cola 45.70 -0.36% -0.17 4577411 45.87 45.60 46.08 1300 45.68 45.69 700 0.39% -0.04%
Consolidated Edison 76.36 0.33% 0.25 563803 76.19 76.15 76.78 400 76.35 76.38 300 -2.13% -10.41%
Delta Air Lines 53.67 -1.16% -0.63 2064889 54.30 53.31 54.30 300 53.66 53.68 200 9.23% -3.04%
Dominion Energy 72.42 0.17% 0.12 941993 72.30 72.16 72.79 100 72.42 72.45 400 -1.24% -10.81%
DowDuPont Inc. 58.97 -1.01% -0.60 3508611 59.20 58.70 59.62 200 58.97 58.98 300 0.42% -16.36%
Duke Energy 81.40 0.78% 0.63 1753812 81.34 80.96 81.74 100 81.40 81.41 900 -1.36% -3.97%
Edison International 69.56 -0.03% -0.02 408927 69.60 69.43 69.97 100 69.55 69.58 100 -0.71% 10.03%
Exelon Co. 42.98 -0.02% -0.01 1641612 43.01 42.96 43.31 500 42.97 42.98 1100 -1.31% 9.08%
Expeditors Intl of W 66.80 -2.91% -2.00 469499 68.61 66.57 69.35 200 66.76 66.82 100 0.67% 6.35%
Exxon Mobil 82.12 0.76% 0.62 6909391 81.41 81.20 82.47 400 82.11 82.12 400 -3.57% -2.56%
Fedex Corp 219.08 -1.96% -4.38 769699 222.50 217.99 223.43 100 219.00 219.14 100 0.90% -10.45%
Firstenergy 38.04 0.32% 0.12 1489093 37.93 37.93 38.25 700 38.03 38.04 500 -0.34% 23.84%
General Electric 12.39 1.68% 0.20 30907990 12.14 12.06 12.43 7100 12.39 12.40 18400 -8.21% -30.14%
Goldman Sachs Group 225.77 -1.10% -2.51 1314290 227.32 224.69 228.73 100 225.71 225.86 100 6.23% -10.39%
Home Depot 181.49 -1.99% -3.68 4681086 184.16 179.53 185.40 100 181.49 181.53 100 -4.40% -2.30%
Hunt (J.B.) Transpor 109.90 -2.05% -2.30 621065 111.92 109.63 111.92 100 109.82 109.92 100 -1.52% -2.42%
IBM 131.38 -1.99% -2.67 4713136 132.71 131.07 133.40 100 131.37 131.41 100 -6.06% -12.63%
Intel Corp 45.16 -1.60% -0.73 8797492 45.65 44.98 45.75 1100 45.15 45.16 600 2.43% -0.58%
JETBLUE AIRWAYS 16.49 -2.25% -0.38 1969106 16.89 16.38 16.92 800 16.49 16.50 2900 1.44% -24.49%
JPMorgan Chase 108.61 -1.11% -1.22 7643117 109.02 108.04 109.84 700 108.62 108.63 300 -1.47% 2.70%
Johnson & Johnson 138.39 -0.77% -1.07 2592052 139.25 137.71 139.40 100 138.39 138.41 300 1.26% -0.19%
Kansas City Southern 102.71 -1.25% -1.30 736033 103.20 102.24 104.33 100 102.65 102.73 100 -0.44% -1.15%
Kirby Co. 76.63 -4.07% -3.25 200215 79.39 76.06 79.72 100 76.45 76.61 100 1.67% 19.58%
Landstar Systems 105.03 -2.39% -2.58 139575 107.54 104.39 107.54 100 104.96 105.09 100 -1.18% 3.36%
Matson 36.68 -2.47% -0.93 45638 37.49 36.49 37.67 100 36.62 36.71 100 -1.34% 26.04%
McDonald's 166.22 -0.33% -0.55 1258185 166.64 165.92 167.99 300 166.25 166.29 100 -0.95% -3.11%
Merck & Co 71.61 -0.29% -0.21 4538281 72.15 71.46 72.40 300 71.61 71.62 200 1.94% 27.63%
Microsoft 108.82 -1.71% -1.89 12949370 110.10 107.91 110.53 500 108.81 108.82 200 4.29% 29.42%
NIKE 'B' 75.67 -1.06% -0.81 3198974 77.30 75.46 77.41 200 75.67 75.69 300 2.05% 22.27%
NISOURCE 25.24 0.84% 0.21 980950 25.14 24.99 25.34 200 25.24 25.25 1300 -0.20% -2.49%
Nextera Energy 171.39 0.33% 0.57 299588 171.16 170.65 172.09 200 171.39 171.40 200 -1.12% 9.37%
Norfolk Southern 165.45 -2.10% -3.55 1041132 166.50 164.92 168.03 100 165.45 165.53 100 -1.52% 16.63%
PG & E 48.54 -0.86% -0.42 1651277 48.93 48.46 49.09 100 48.53 48.54 800 2.75% 9.21%
Pfizer Inc 43.95 -1.39% -0.62 7535339 44.34 43.91 44.50 2000 43.95 43.96 200 0.13% 23.05%
Procter & Gamble 80.70 -0.55% -0.44 3616868 80.71 80.44 81.34 300 80.69 80.70 300 0.52% -10.91%
Public Service Ent 53.78 0.24% 0.13 645879 53.72 53.43 53.99 400 53.76 53.77 100 -1.61% 4.17%
Ryder System 65.97 -2.50% -1.69 199015 67.14 65.54 67.31 100 65.91 65.98 100 0.83% -19.62%
Southern 44.41 0.23% 0.10 1753056 44.43 44.24 44.52 400 44.40 44.41 1200 0.84% -7.86%
Southwest Airlines 58.51 -1.17% -0.69 1198963 59.16 58.19 59.16 1300 58.50 58.51 400 3.26% -9.55%
Travelers Companies 124.41 -1.61% -2.03 1304460 126.62 123.70 127.30 200 124.41 124.46 100 -1.35% -6.78%
UNITED CONTINENTAL 88.00 -0.55% -0.49 1987262 89.00 87.17 89.61 300 87.96 88.03 300 12.11% 31.29%
Union Pacific 148.22 -1.11% -1.67 4133799 146.77 146.59 150.08 100 148.19 148.22 100 -2.96% 11.77%
United Parcel Servic 115.49 -2.14% -2.52 730223 117.59 115.24 117.75 200 115.48 115.52 300 1.17% -0.96%
United Technologies 129.26 -0.62% -0.81 1208805 129.60 128.34 130.77 200 129.27 129.32 200 -0.80% 1.96%
UnitedHealth Group 264.56 -1.02% -2.73 1205384 267.19 263.71 267.88 100 264.50 264.62 200 1.60% 21.25%
Verizon Communicatio 54.30 0.63% 0.34 5782382 53.86 53.78 54.66 500 54.29 54.30 1900 -0.68% 1.95%
Visa 139.80 -1.86% -2.65 3064840 142.46 139.33 142.46 100 139.77 139.81 300 5.11% 24.93%
Wal-Mart Stores 96.17 -0.40% -0.39 4325603 96.30 95.97 97.25 300 96.16 96.18 200 0.84% -2.22%
Walt Disney 116.22 -0.78% -0.91 2234256 116.75 115.67 117.13 400 116.18 116.22 500 3.78% 8.95%