20.02.2019 19:33:58
DJ COMPOSITE
8585.29
USD
14.4700
0.17%
20.02.2019 19:18
 
Chart
Kursdaten
Kurs 8585.29 Eröffnung 8563.92
Diff. absolut 14.47 Tages-Hoch 8586.80
Diff. % 0.17 % Tages-Tief 8553.70
Volumen 185327384 Umsatz -
Schlusskurs vom 19.02.2019 8570.82 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 20.02.2019 / 19:18
Währung USD Aktualisierungsstand 20.02.2019 / 19:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.89% 8550.2 7491.7
1 Woche 2.75% 8550.2 8317.7
1 Monat 7.97% 8550.2 7936.5
3 Monate 1.69% 8669.3 7235.1
6 Monate 0.35% 8923.3 7235.1
1 Jahr 2.88% 8923.3 7235.1
3 Jahre 51.26% 8923.3 5666.7
19.87
13
SMI
10.89
9.81
SMI
-7.52
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.87,"chartHeight":28.331552165863,"year":2017,"ID_NOTATION":"324976"},"2018":{"performance":-7.52,"chartHeight":22.345400823665,"year":2018,"ID_NOTATION":"324976"},"2019":{"performance":10.89,"chartHeight":24.626630197776,"year":2019,"ID_NOTATION":"324976"}}
{"2017":{"performance":13,"chartHeight":25.717742644605,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.506665634849,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.81,"chartHeight":23.983175394965,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.788448141463,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.347866528566,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.6,"chartHeight":23.172161650609,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.594291732282,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.923360013663,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.666104838761,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.688296479331,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.094585739262,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.08,"chartHeight":21.97394988705,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.741392740956,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.766953877649,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.02.2019 19:33:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 208.10 -0.15% -0.31 619832 208.93 207.76 208.97 200 208.09 208.12 200 0.89% 9.38%
AES Corp 17.19 0.06% 0.01 1414439 17.15 17.07 17.27 5100 17.18 17.19 500 -1.74% 17.01%
ALASKA AIR GROUP 64.17 -0.60% -0.39 1266262 63.65 63.23 64.40 300 64.17 64.18 100 -3.19% 6.10%
American Airlines Gr 35.05 -1.18% -0.42 4139567 35.00 34.77 35.20 800 35.05 35.06 900 -0.78% 10.46%
American Electric Po 80.58 0.62% 0.50 805014 79.83 79.60 80.60 400 80.57 80.58 800 -0.27% 7.14%
American Express 106.87 0.35% 0.37 1157432 106.57 106.50 107.18 100 106.86 106.87 200 2.74% 12.65%
American Water Works 98.72 0.02% 0.02 727461 97.73 96.64 98.98 100 98.70 98.76 100 0.32% 8.02%
Apple 172.24 0.77% 1.31 15323007 171.19 170.99 173.32 300 172.24 172.25 600 0.01% 8.04%
Avis Budget Group 29.43 -0.51% -0.15 1006875 29.58 28.95 29.67 200 29.43 29.44 100 7.14% 31.58%
Boeing 420.66 1.06% 4.40 2286958 417.14 417.11 421.65 200 420.57 420.65 100 1.35% 29.07%
C.H. Robinson Worldw 92.05 0.11% 0.10 273590 91.73 91.37 92.06 100 92.05 92.06 200 1.03% 9.35%
CSX 73.22 0.98% 0.71 1475073 72.59 72.59 73.23 400 73.22 73.23 300 1.95% 16.71%
Caterpillar 138.96 2.32% 3.15 1991851 136.39 136.34 139.00 100 138.93 138.97 200 2.36% 6.87%
CenterPoint Energy 31.02 0.32% 0.10 1660129 31.05 30.77 31.05 3300 31.02 31.03 2100 1.20% 10.56%
Chevron Corp 120.63 1.11% 1.32 2573960 119.31 119.00 120.68 300 120.61 120.63 700 1.51% 9.71%
Cisco Systems 49.51 -0.28% -0.14 8105420 49.70 49.38 49.80 5500 49.51 49.52 5100 3.68% 14.59%
Coca-Cola 45.02 0.41% 0.18 11796423 44.94 44.80 45.09 3400 45.01 45.02 3900 -8.61% -4.46%
Consolidated Edison 79.05 0.23% 0.18 642055 78.81 78.18 79.11 300 79.05 79.06 100 -0.53% 2.68%
Delta Air Lines 51.50 -0.62% -0.32 4054101 51.13 50.57 51.51 200 51.49 51.50 800 3.87% 3.85%
Dominion Energy 73.60 0.08% 0.06 2194511 73.50 73.23 73.73 100 73.60 73.61 900 0.46% 2.91%
DowDuPont Inc. 56.48 3.47% 1.90 5632861 54.61 54.47 56.48 300 56.47 56.48 900 4.89% 1.42%
Duke Energy 88.98 1.18% 1.04 1205936 88.00 87.54 89.01 200 88.98 88.99 300 -3.09% 1.40%
Edison International 62.74 1.77% 1.09 675217 61.62 61.42 62.79 200 62.73 62.75 200 2.63% 8.60%
Exelon Co. 48.23 0.18% 0.09 2151764 48.01 47.80 48.30 400 48.23 48.24 3300 1.13% 7.01%
Expeditors Intl of W 75.11 0.12% 0.09 543171 74.97 74.32 75.40 100 75.10 75.11 100 2.72% 10.18%
Exxon Mobil 78.73 0.64% 0.50 4136294 78.26 78.00 78.73 1000 78.72 78.73 1300 3.75% 14.72%
Fedex Corp 182.72 1.37% 2.47 697455 180.98 180.26 182.73 100 182.70 182.73 100 -2.80% 11.73%
Firstenergy 39.44 -0.40% -0.16 3280927 39.03 38.64 39.63 300 39.44 39.45 1400 0.20% 5.46%
General Electric 10.10 -0.30% -0.03 25575222 10.09 10.01 10.13 72700 10.10 10.11 30300 1.50% 33.82%
Goldman Sachs Group 198.27 -0.20% -0.40 1039845 198.73 197.51 198.94 300 198.25 198.30 200 3.56% 18.83%
Home Depot 191.89 -0.23% -0.44 1319787 192.39 191.11 192.39 100 191.87 191.90 200 4.25% 11.97%
Hunt (J.B.) Transpor 114.05 0.21% 0.24 257639 113.81 113.51 114.46 200 114.02 114.06 100 3.94% 22.09%
IBM 137.83 -0.63% -0.87 1816733 138.70 137.22 139.24 200 137.83 137.84 200 1.95% 22.02%
Intel Corp 51.26 -0.28% -0.14 10313541 51.63 51.06 51.73 2400 51.25 51.26 1400 2.78% 9.52%
JETBLUE AIRWAYS 17.86 -0.40% -0.07 1973765 17.73 17.55 17.86 1900 17.85 17.86 1900 0.22% 11.64%
JPMorgan Chase 105.38 0.19% 0.20 4273842 105.21 104.88 105.48 300 105.37 105.38 500 2.51% 7.74%
Johnson & Johnson 136.23 0.40% 0.54 1871819 135.97 135.73 136.26 400 136.23 136.24 200 1.14% 5.15%
Kansas City Southern 112.42 2.62% 2.87 908235 111.00 109.83 112.78 200 112.42 112.49 200 5.18% 14.77%
Kirby Co. 77.66 0.84% 0.65 148670 77.20 76.82 77.91 200 77.66 77.71 100 5.09% 15.32%
Landstar Systems 111.51 0.06% 0.07 88538 111.57 110.51 111.86 100 111.44 111.55 100 4.88% 16.48%
Matson 35.28 0.92% 0.32 69367 34.83 34.83 35.28 400 35.28 35.35 100 4.51% 9.18%
McDonald's 180.42 0.65% 1.17 1480052 179.34 179.34 180.75 800 180.40 180.43 100 3.04% 0.95%
Merck & Co 79.23 -0.01% -0.01 3276041 79.00 78.81 79.50 500 79.23 79.24 500 0.92% 3.70%
Microsoft 106.79 -0.85% -0.92 10380544 107.86 106.29 107.94 2500 106.79 106.80 500 1.20% 6.50%
NIKE 'B' 84.57 0.00% 0.00 1686540 84.71 84.35 84.95 500 84.56 84.58 300 3.67% 15.16%
NISOURCE 26.45 -1.82% -0.49 2547978 26.80 26.15 26.80 100 26.44 26.45 1000 0.60% 6.27%
Nextera Energy 185.63 0.14% 0.26 901887 185.20 184.04 186.09 100 185.60 185.65 100 0.56% 5.88%
Norfolk Southern 183.58 0.45% 0.82 558980 182.42 182.42 183.61 200 183.56 183.60 100 1.19% 22.21%
PG & E 18.25 2.90% 0.52 8989974 18.06 17.76 18.48 400 18.25 18.26 900 14.97% -25.31%
Pfizer Inc 41.95 -1.51% -0.65 7634887 42.53 41.94 42.56 3100 41.95 41.96 9200 1.74% -2.41%
Procter & Gamble 98.98 -1.01% -1.01 4498550 99.78 98.94 100.22 600 98.98 98.99 200 0.79% 7.14%
Public Service Ent 56.46 0.44% 0.24 979957 56.27 55.99 56.58 700 56.46 56.47 800 0.79% 8.20%
Ryder System 64.17 0.25% 0.16 246239 64.35 63.45 64.61 300 64.17 64.22 100 11.24% 33.81%
Southern 49.84 1.88% 0.92 4943576 49.02 48.75 50.00 500 49.84 49.85 1200 -1.14% 10.56%
Southwest Airlines 54.76 -5.05% -2.92 7379347 55.04 54.18 55.39 600 54.75 54.76 300 -0.05% 24.07%
Travelers Companies 129.74 0.50% 0.64 573924 129.05 128.98 129.83 100 129.74 129.77 200 1.45% 7.81%
UNITED CONTINENTAL 88.61 -0.71% -0.63 1151695 88.28 87.29 88.66 300 88.60 88.62 100 0.16% 5.47%
Union Pacific 171.40 0.04% 0.07 1142828 171.47 170.76 171.93 100 171.39 171.41 100 5.27% 23.16%
United Parcel Servic 110.72 -0.05% -0.05 1593327 110.93 110.40 111.02 300 110.71 110.73 400 0.10% 13.58%
United Technologies 128.59 -0.04% -0.06 2834609 128.99 128.16 129.64 600 128.58 128.59 200 3.76% 20.81%
UnitedHealth Group 269.10 -0.48% -1.31 1072179 269.49 268.18 270.22 200 269.07 269.10 100 2.62% 8.55%
Verizon Communicatio 55.70 0.47% 0.26 3774929 55.37 55.24 55.72 1700 55.69 55.70 1800 2.24% -1.89%
Visa 143.85 -0.41% -0.58 2274124 144.35 143.52 144.84 200 143.85 143.86 100 3.23% 9.83%
Wal-Mart Stores 99.25 -2.89% -2.96 10911382 101.79 98.65 102.34 500 99.23 99.24 400 4.61% 7.34%
Walt Disney 113.68 0.15% 0.17 2889163 113.60 113.28 113.89 200 113.67 113.68 100 3.95% 3.52%