20.10.2019 01:07:56
DJ COMPOSITE
8940.80
USD
-39.4700
-0.44%
18.10.2019 23:08
 
Chart
Kursdaten
Kurs 8940.80 Eröffnung 8979.50
Diff. absolut -39.47 Tages-Hoch 8982.70
Diff. % -0.44 % Tages-Tief 8931.55
Volumen 418714561 Umsatz -
Schlusskurs vom 17.10.2019 8980.27 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.10.2019 / 23:08
Währung USD Aktualisierungsstand 20.10.2019 / 01:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.96% 9076.9 7491.7
1 Woche 0.40% 9004.5 8873.2
1 Monat -0.76% 9036.1 8567.9
3 Monate -0.32% 9076.9 8414.9
6 Monate 1.25% 9076.9 8227.1
1 Jahr 6.27% 9076.9 7235.1
3 Jahre 40.38% 9076.9 6314.8
19.87
13
SMI
15.96
18.22
SMI
-7.52
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.87,"chartHeight":22.053393130721,"year":2017,"ID_NOTATION":"324976"},"2018":{"performance":-7.52,"chartHeight":17.393749066158,"year":2018,"ID_NOTATION":"324976"},"2019":{"performance":15.96,"chartHeight":21.002549709734,"year":2019,"ID_NOTATION":"324976"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 01:07:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 163.10 -0.27% -0.44 2693736 163.56 162.98 164.27 400 162.82 163.50 400 3.16% -14.40%
AES Corp 16.38 0.86% 0.14 4070603 16.19 16.12 16.48 3100 16.00 16.90 2400 2.31% 13.28%
ALASKA AIR GROUP 66.84 -0.21% -0.14 969715 66.61 66.08 67.52 100 57.01 72.00 100 1.15% 9.84%
American Airlines Gr 28.22 1.04% 0.29 5693560 27.80 27.70 28.32 600 28.23 28.30 5200 3.16% -12.11%
American Electric Po 94.14 1.23% 1.14 2482056 92.80 92.67 94.28 100 80.00 94.19 300 1.95% 25.96%
American Express 116.76 -1.96% -2.34 6195550 119.73 116.67 119.98 100 116.39 116.70 100 0.31% 22.49%
American Water Works 122.41 -0.01% -0.01 1099119 122.51 121.75 122.83 100 112.13 124.38 200 -1.03% 34.86%
Apple 236.41 0.48% 1.13 24377166 234.59 234.29 237.58 300 236.21 236.25 600 0.08% 49.87%
Avis Budget Group 28.73 -2.61% -0.77 827703 29.36 28.66 29.89 400 27.70 33.00 900 1.59% 27.80%
Boeing 344.00 -6.79% -25.06 13568415 369.00 344.00 369.35 100 344.54 345.68 100 -8.25% 6.67%
C.H. Robinson Worldw 86.56 -0.12% -0.10 1043585 86.74 85.88 87.30 200 71.50 89.50 100 1.53% 2.93%
CSX 68.67 -1.59% -1.11 20265580 68.55 68.30 69.20 500 68.65 69.01 100 -0.55% 10.53%
Caterpillar 130.71 -0.25% -0.33 4330724 130.15 129.99 132.03 200 130.61 130.77 100 1.80% 2.86%
CenterPoint Energy 28.64 -0.24% -0.07 3528618 28.64 28.43 28.80 400 27.18 29.19 100 1.31% 1.45%
Chevron Corp 114.74 -0.53% -0.61 5679872 115.14 114.74 115.58 400 114.77 114.90 500 -1.21% 5.47%
Cisco Systems 46.71 -0.68% -0.32 17227396 47.10 46.66 47.27 500 46.71 46.80 500 0.32% 7.80%
Coca-Cola 54.78 1.84% 0.99 18122505 55.00 54.45 55.39 2000 54.70 54.88 1000 2.78% 15.69%
Consolidated Edison 91.49 0.21% 0.19 1135159 91.17 90.73 91.63 100 90.20 95.00 100 -0.79% 19.66%
Delta Air Lines 53.83 0.86% 0.46 6966783 53.19 53.18 53.99 100 53.55 54.00 200 1.66% 7.88%
Dominion Energy 82.16 -0.27% -0.22 3210344 82.06 81.72 82.44 1000 81.21 83.24 100 0.32% 14.97%
DuPont de Nemours 65.53 -1.06% -0.70 2195302 66.26 65.37 66.64 500 65.20 65.80 500 0.57% -12.36%
Duke Energy 95.35 0.19% 0.18 3041858 94.95 94.50 95.59 1000 94.20 96.99 200 -0.65% 10.49%
Edison International 70.52 -0.06% -0.04 1334409 70.47 69.94 70.69 500 56.05 70.77 100 -1.14% 24.22%
Exelon Co. 44.66 1.37% 0.60 20319079 44.00 43.92 44.77 300 44.00 44.86 900 -5.99% -0.96%
Expeditors Intl of W 73.94 -0.60% -0.45 1000950 74.25 73.81 74.53 20400 73.92 73.95 400 -0.58% 8.59%
Exxon Mobil 67.61 -0.78% -0.53 13473727 67.87 67.61 68.15 100 67.51 67.79 500 -1.99% -0.85%
Fedex Corp 149.91 -0.52% -0.79 2789819 150.48 149.19 151.12 300 149.75 150.00 100 3.00% -7.08%
Firstenergy 48.38 0.56% 0.27 3488163 47.98 47.83 48.52 100 39.96 48.38 100 1.02% 28.84%
General Electric 8.96 -0.89% -0.08 39015782 9.01 8.95 9.10 1000 8.95 8.97 69600 1.82% 18.36%
Goldman Sachs Group 206.52 0.03% 0.06 2207607 204.99 204.99 208.06 500 206.20 206.88 900 0.90% 23.63%
Home Depot 237.93 0.49% 1.16 3663925 236.99 235.64 238.73 300 237.80 238.38 500 1.39% 38.48%
Hunt (J.B.) Transpor 115.58 -0.52% -0.60 863677 116.55 115.04 117.25 1200 115.57 115.58 900 4.74% 24.23%
IBM 134.09 -0.13% -0.17 7178379 134.22 132.25 134.49 200 132.50 134.14 300 -6.07% 17.96%
Intel Corp 51.36 -0.96% -0.50 16975159 51.75 51.03 51.82 500 51.40 51.44 400 -1.40% 9.44%
JETBLUE AIRWAYS 16.96 -1.34% -0.23 3791798 17.13 16.94 17.22 200 16.95 17.13 300 0.65% 5.60%
JPMorgan Chase 120.56 0.17% 0.21 10418383 120.00 119.86 121.02 100 120.40 120.77 100 3.81% 23.50%
Johnson & Johnson 127.70 -6.22% -8.47 25879463 133.31 127.70 134.39 100 127.55 127.85 100 -2.76% -1.05%
Kansas City Southern 145.25 7.26% 9.83 3351824 141.00 140.36 145.82 100 125.00 145.49 300 8.80% 52.17%
Kirby Co. 81.11 0.11% 0.09 340352 80.63 80.44 81.73 100 81.05 100.00 100 0.92% 20.41%
Landstar Systems 113.48 0.02% 0.02 291328 113.51 112.97 114.23 100 110.02 121.00 100 -0.48% 18.62%
Matson 37.92 -0.68% -0.26 88371 37.94 37.44 38.25 100 37.81 40.50 400 3.07% 18.43%
McDonald's 208.50 0.80% 1.65 3521237 206.80 206.73 209.05 100 208.47 208.65 300 -0.25% 17.42%
Merck & Co 84.68 1.05% 0.88 7522217 83.71 83.66 84.91 100 83.81 85.25 300 0.40% 10.82%
Microsoft 137.41 -1.63% -2.28 32284428 139.76 136.56 140.00 500 137.65 137.70 100 -1.63% 35.29%
NIKE 'B' 96.10 0.57% 0.54 6209222 94.81 94.80 96.45 500 95.97 96.27 500 2.36% 29.62%
NISOURCE 27.98 0.11% 0.03 2696351 27.97 27.78 28.12 100 23.21 29.31 100 -3.98% 10.37%
Nextera Energy 232.48 0.60% 1.39 2196073 231.19 230.31 232.78 100 227.00 244.08 100 1.28% 33.75%
Norfolk Southern 181.91 -0.98% -1.80 1685198 183.20 180.72 184.04 400 177.77 191.21 100 1.91% 21.65%
PG & E 7.76 -0.89% -0.07 14027337 7.91 7.65 8.06 100 7.66 7.90 100 -3.24% -67.33%
Pfizer Inc 36.46 0.00% 0.00 13491206 36.43 36.35 36.70 500 36.38 36.70 100 0.97% -16.47%
Procter & Gamble 117.47 0.72% 0.84 9016947 116.55 116.17 117.75 500 117.30 117.53 100 -2.99% 27.80%
Public Service Ent 62.29 0.39% 0.24 1787575 61.88 61.81 62.37 100 34.36 67.00 100 -0.10% 19.67%
Ryder System 52.45 1.16% 0.60 281344 51.58 51.58 52.57 100 51.05 71.40 100 3.92% 8.93%
Southern 61.14 0.13% 0.08 4178706 60.87 60.76 61.28 100 59.00 61.85 100 -0.62% 39.21%
Southwest Airlines 53.48 -0.71% -0.38 7672894 53.87 53.45 54.72 100 52.05 53.70 1000 -0.82% 15.06%
Travelers Companies 141.36 0.63% 0.88 1505011 140.76 140.21 141.67 100 136.00 146.00 100 -0.87% 18.05%
Union Pacific 161.50 -1.33% -2.18 5176687 163.18 159.86 163.93 100 150.00 161.99 100 0.07% 16.83%
United Airlines Hold 90.08 0.70% 0.62 2722683 89.43 89.33 90.75 100 89.47 90.20 100 3.37% 7.59%
United Parcel Servic 117.35 -0.88% -1.04 2720603 118.44 117.03 118.64 500 117.00 117.55 800 1.15% 20.32%
United Technologies 136.80 -0.99% -1.37 3407761 138.23 136.51 138.44 500 136.60 137.18 400 0.48% 28.47%
UnitedHealth Group 245.34 0.69% 1.67 4923389 244.45 241.76 246.41 300 245.01 245.60 100 10.48% -1.52%
Verizon Communicatio 61.05 1.06% 0.64 12346320 60.35 60.31 61.30 800 60.95 61.09 500 1.87% 8.59%
Visa 175.71 -1.25% -2.23 6312056 177.90 174.55 178.20 1000 175.73 176.79 100 -0.76% 33.17%
Wal-Mart Stores 119.14 -0.58% -0.70 5592889 120.45 119.13 120.60 500 119.02 119.23 900 -0.91% 27.90%
Walt Disney Company 130.89 -1.12% -1.48 8695515 132.37 130.89 133.16 500 130.75 130.99 500 0.67% 19.37%