20.06.2019 14:03:15
DJ COMPOSITE
8765.77
USD
24.4700
0.28%
19.06.2019 23:00
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.06.2019 8741.30 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.06.2019 / 23:00
Währung USD Aktualisierungsstand 20.06.2019 / 14:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.69% 8897.9 7491.7
1 Woche 1.59% 8782.9 8633.7
1 Monat 1.86% 8782.9 8227.1
3 Monate 2.60% 8897.9 8227.1
6 Monate 13.43% 8897.9 7235.1
1 Jahr 5.59% 8923.3 7235.1
3 Jahre 40.78% 8923.3 5991.1
19.87
13
SMI
13.69
18.18
SMI
-7.52
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.87,"chartHeight":22.904584613479,"year":2017,"ID_NOTATION":"324976"},"2018":{"performance":-7.52,"chartHeight":18.065092970953,"year":2018,"ID_NOTATION":"324976"},"2019":{"performance":13.69,"chartHeight":21.049040063417,"year":2019,"ID_NOTATION":"324976"}}
{"2017":{"performance":13,"chartHeight":20.791455724787,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.81236302697,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.18,"chartHeight":22.461853520448,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.614825729663,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.300878072446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.1,"chartHeight":21.537295621563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.925443798126,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.915447026184,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.62,"chartHeight":21.023507204412,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.384545887255,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.096113743417,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":17.876099877216,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.810575596152,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.448136297858,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.57,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.06.2019 14:03:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 170.75 -0.65% -1.11 2777447 171.88 170.54 172.81 100 172.23 172.90 100 1.03% -10.39%
AES Corp 16.57 -1.60% -0.27 7216962 16.76 16.27 16.84 1200 16.62 16.89 200 -1.13% 14.59%
ALASKA AIR GROUP 62.86 -0.13% -0.08 589883 63.17 62.38 63.22 100 62.30 63.50 100 3.12% 3.30%
American Airlines Gr 33.21 2.12% 0.69 5535486 32.72 32.51 33.30 300 33.48 33.50 700 6.78% 3.43%
American Electric Po 90.86 1.20% 1.08 2393968 89.52 89.52 91.19 100 87.01 94.99 100 1.64% 21.57%
American Express 124.68 1.01% 1.25 2952141 124.24 123.68 124.92 600 125.30 125.70 400 2.17% 30.80%
American Water Works 117.98 1.15% 1.34 705875 116.00 115.60 118.39 1300 116.75 134.40 100 0.76% 29.98%
Apple 197.87 -0.29% -0.58 21124235 199.68 197.31 199.88 300 200.25 200.40 100 1.90% 25.44%
Avis Budget Group 34.61 0.55% 0.19 920332 34.56 34.10 34.82 200 34.66 35.89 200 12.81% 53.96%
Boeing 368.56 -1.44% -5.40 5715985 375.40 368.35 379.31 100 373.03 374.00 900 6.20% 14.28%
C.H. Robinson Worldw 83.37 -0.16% -0.13 852315 83.57 82.74 83.73 100 83.80 84.99 100 1.40% -0.86%
CSX 77.39 -0.45% -0.35 2546261 77.65 76.62 77.85 100 76.51 78.48 700 -1.07% 24.56%
Caterpillar 130.61 0.21% 0.28 3847212 130.32 129.87 131.54 200 132.39 132.78 200 2.76% 2.79%
CenterPoint Energy 29.98 1.49% 0.44 3814357 29.36 29.36 30.09 100 29.10 31.00 100 3.45% 6.20%
Chevron Corp 122.89 -0.03% -0.04 3847197 122.51 122.22 123.48 1000 124.01 124.50 900 2.25% 12.96%
Cisco Systems 56.13 0.14% 0.08 21096325 56.04 55.77 56.37 100 56.96 57.12 1000 0.48% 29.54%
Coca-Cola 51.12 0.95% 0.48 9414126 50.54 50.47 51.24 200 51.17 51.32 1000 -1.01% 7.96%
Consolidated Edison 88.88 0.92% 0.81 1508831 88.00 87.70 89.30 100 87.43 90.49 100 1.32% 16.24%
Delta Air Lines 56.36 0.59% 0.33 3196821 56.28 55.95 56.56 2000 56.00 56.85 1400 1.64% 12.95%
Dominion Energy 77.17 0.97% 0.74 4075180 76.20 76.16 77.48 100 77.03 77.50 16000 2.78% 7.99%
DuPont de Nemours 72.97 -1.72% -1.28 4716380 74.66 72.46 74.70 100 73.10 73.95 200 -0.67% -31.15%
Duke Energy 87.65 0.47% 0.41 2683249 86.90 86.68 88.12 100 87.66 88.14 100 1.15% 1.56%
Edison International 62.36 2.77% 1.68 3100988 60.91 60.78 63.45 100 61.01 65.49 100 4.77% 9.85%
Exelon Co. 50.00 0.20% 0.10 6665617 49.66 49.32 50.17 200 49.12 50.54 200 -0.89% 10.86%
Expeditors Intl of W 75.38 1.43% 1.06 1016001 74.34 74.31 75.51 100 45.00 77.52 200 1.48% 10.71%
Exxon Mobil 75.32 -0.55% -0.42 9757390 75.40 75.17 75.85 200 76.02 76.30 300 1.74% 10.46%
Fedex Corp 166.56 0.13% 0.22 1608599 166.68 165.67 167.45 100 166.01 168.40 100 3.22% 3.24%
Firstenergy 43.45 -0.14% -0.06 6020736 43.27 42.81 43.69 200 42.01 44.79 200 0.18% 15.71%
General Electric 10.34 -0.77% -0.08 60616709 10.47 10.33 10.61 7500 10.43 10.44 200 0.58% 36.59%
Goldman Sachs Group 195.64 0.34% 0.66 2196816 195.35 194.79 197.61 100 196.50 197.46 100 2.85% 17.11%
Home Depot 207.94 0.22% 0.46 3648435 207.90 205.90 208.47 200 209.26 209.77 100 4.52% 21.02%
Hunt (J.B.) Transpor 89.50 -0.42% -0.38 759883 90.32 88.86 90.94 100 88.40 91.78 100 0.89% -3.80%
IBM 137.08 0.51% 0.70 2382520 136.43 136.24 138.36 100 138.25 138.75 1000 1.64% 20.59%
Intel Corp 47.07 -0.63% -0.30 17436381 47.48 47.00 47.58 100 47.60 47.89 900 1.62% 0.30%
JETBLUE AIRWAYS 19.05 -1.09% -0.21 3158805 19.17 19.04 19.44 1500 19.05 19.27 3000 -0.99% 18.62%
JPMorgan Chase 109.91 -0.72% -0.80 13126542 110.82 109.69 111.59 100 110.31 110.56 100 0.59% 12.59%
Johnson & Johnson 140.45 0.16% 0.22 6393620 140.01 139.91 140.97 100 140.75 141.20 200 -0.87% 8.83%
Kansas City Southern 117.36 0.78% 0.91 723856 116.51 115.34 117.55 100 111.01 119.16 100 -0.94% 22.95%
Kirby Co. 81.93 0.71% 0.58 432659 81.50 81.08 82.60 1900 81.92 95.00 100 3.24% 21.63%
Landstar Systems 104.19 1.03% 1.06 338441 103.25 102.30 104.31 100 90.00 104.25 500 1.53% 8.91%
Matson 37.59 -1.83% -0.70 93854 38.22 37.46 38.34 100 26.45 41.00 100 2.62% 17.40%
McDonald's 204.55 0.02% 0.04 2328409 204.62 202.61 205.00 100 205.30 205.90 500 -0.19% 15.19%
Merck & Co 85.36 1.03% 0.87 9375476 84.25 84.21 85.56 100 86.00 86.40 500 1.97% 11.71%
Microsoft 135.69 0.39% 0.53 23744441 135.00 133.81 135.93 2000 137.52 137.60 200 3.19% 33.59%
NIKE 'B' 83.55 -0.89% -0.75 6217785 83.73 83.14 83.90 300 84.25 84.35 100 1.11% 12.69%
NISOURCE 29.44 1.55% 0.45 3563508 28.89 28.89 29.59 300 27.45 29.60 200 3.19% 16.13%
Nextera Energy 206.24 0.40% 0.82 1650668 204.29 204.26 207.07 200 204.30 208.00 200 0.83% 18.65%
Norfolk Southern 192.40 -0.54% -1.04 2806985 193.84 190.88 194.24 100 192.42 194.90 100 -3.43% 28.66%
PG & E 20.53 7.26% 1.39 16633781 19.62 19.42 21.07 100 20.71 20.99 400 12.55% -13.56%
Pfizer Inc 43.50 1.00% 0.43 20639147 43.17 43.09 43.59 200 43.60 43.85 1000 0.97% -0.34%
Procter & Gamble 110.42 0.75% 0.82 7028013 109.50 109.26 110.72 100 110.76 111.00 500 0.67% 20.13%
Public Service Ent 60.55 -0.07% -0.04 2557847 60.08 60.00 60.78 100 59.01 61.68 100 0.61% 16.33%
Ryder System 56.94 0.69% 0.39 250910 57.44 56.48 57.44 100 51.69 63.92 200 1.59% 18.26%
Southern 55.74 0.87% 0.48 6153406 55.02 54.98 56.01 100 55.01 56.00 500 1.07% 26.91%
Southwest Airlines 51.51 -0.37% -0.19 3903733 52.00 50.89 52.10 3000 51.10 52.00 1000 1.38% 10.82%
Travelers Companies 151.60 0.84% 1.27 1010092 150.32 150.32 152.01 100 151.80 153.56 100 1.25% 26.60%
UNITED CONTINENTAL 88.68 1.46% 1.28 2091617 87.76 87.14 88.88 200 89.65 90.00 900 5.84% 5.91%
Union Pacific 165.93 0.24% 0.39 3778216 165.83 163.50 166.52 200 166.73 169.00 100 -3.10% 20.04%
United Parcel Servic 101.56 -0.58% -0.59 2056593 102.26 100.97 102.52 100 101.51 102.50 100 1.16% 4.13%
United Technologies 126.76 0.11% 0.14 3255060 127.10 126.32 127.39 200 127.50 128.00 200 2.17% 19.05%
UnitedHealth Group 250.19 1.83% 4.49 4204589 246.00 245.51 251.37 100 250.80 253.26 100 2.33% 0.43%
Verizon Communicatio 57.63 0.52% 0.30 10516401 57.39 57.18 57.85 100 57.86 58.16 100 0.47% 2.51%
Visa 170.69 0.83% 1.41 6323865 169.39 169.21 171.20 100 172.47 173.00 3100 -0.52% 29.37%
Wal-Mart Stores 109.62 -0.03% -0.03 3924806 109.80 108.87 109.84 100 109.87 110.10 300 0.74% 17.68%
Walt Disney Company 140.92 1.21% 1.68 6877141 139.51 138.58 141.07 100 142.00 142.09 100 3.83% 28.52%