Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
18.08.2017 22:06:25
DJ INDUSTRIAL
21700.39
USD
-50.34
-0.23%
18.08.2017 21:51
 
Chart
Kursdaten
Kurs 21700.39 Eröffnung 21724.88
Diff. absolut -50.34 Tages-Hoch 21793.35
Diff. % -0.23 % Tages-Tief 21641.63
Volumen 254101330 Umsatz 7018306507
Schlusskurs vom 17.08.2017 21750.73 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.08.2017 / 21:51
Währung USD Aktualisierungsstand 18.08.2017 / 22:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 10.06% 22179.1 19677.9
1 Woche -0.43% 22085.7 21750.3
1 Monat 0.56% 22179.1 21471.1
3 Monate 5.55% 22179.1 20553.5
6 Monate 5.46% 22179.1 20379.5
1 Jahr 17.10% 22179.1 17883.6
3 Jahre 30.53% 22179.1 15370.3
SMI
13.54
SMI
10.06
7.96
-2.23
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-2.23,"chartHeight":15.628675143459,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":27.318210830016,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":10.06,"chartHeight":25.392811477824,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":-2.05,"chartHeight":15.083217829341,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":21.573016962981,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":7.96,"chartHeight":23.87534885031,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":17.721589766053,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":10.430857717492,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":4.8,"chartHeight":20.597145790331,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":9.86,"chartHeight":25.262665411872,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":11.666278999527,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":2.09,"chartHeight":15.208459529433,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":24.562266021013,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":25.01478084825,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":5.96,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.08.2017 22:06:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
3M CO 203.93 -0.69% -1.42 1290701 205.36 203.56 205.63 100 203.92 203.96 200 -0.43% 15.00%
American Express 85.52 -0.66% -0.57 3715346 85.99 85.20 86.13 800 85.52 85.53 1600 1.81% 16.21%
Apple 157.71 -0.10% -0.15 24316366 157.87 156.72 159.50 300 157.71 157.72 700 1.64% 36.30%
Boeing 236.15 0.24% 0.56 2254620 235.00 234.57 237.26 200 236.14 236.17 100 1.16% 51.33%
Caterpillar 114.06 0.81% 0.92 3449988 112.90 112.69 114.64 200 114.05 114.07 700 -0.01% 22.00%
Chevron Corp 106.64 0.68% 0.72 4005206 105.90 105.50 107.34 200 106.64 106.65 800 -3.81% -10.01%
Cisco Systems 30.45 -1.90% -0.59 30558490 31.00 30.42 31.06 13700 30.44 30.45 17900 0.13% 2.71%
Coca-Cola 45.73 -0.27% -0.12 9175385 45.80 45.63 45.90 10100 45.73 45.74 9900 0.26% 10.61%
Du Pont Nemours & Co 81.25 0.48% 0.39 1650306 80.76 80.48 81.42 900 81.25 81.26 500 0.06% 10.16%
Exxon Mobil 76.76 0.66% 0.50 9572952 76.18 76.05 77.11 2100 76.76 76.77 1400 -3.43% -15.51%
General Electric 24.56 -0.77% -0.19 29058736 24.63 24.44 24.74 33200 24.56 24.57 35800 -2.17% -21.68%
Goldman Sachs Group 222.45 0.47% 1.03 2810445 220.55 220.55 224.09 200 222.40 222.45 100 -1.81% -7.53%
Home Depot 147.57 -1.40% -2.10 5989544 149.61 146.96 149.61 300 147.57 147.58 900 -2.74% 11.63%
IBM 139.83 -0.62% -0.87 3428065 140.87 139.58 141.15 200 139.82 139.84 200 -0.80% -15.24%
Intel Corp 35.10 -0.20% -0.07 12413805 35.29 34.99 35.31 11500 35.09 35.10 5400 -2.68% -3.03%
JPMorgan Chase 90.86 0.23% 0.21 10845065 90.31 90.19 91.54 1400 90.85 90.86 500 -1.67% 5.05%
Johnson & Johnson 132.85 -0.15% -0.19 3566955 132.60 132.38 133.78 100 132.85 132.85 800 -0.04% 15.48%
McDonald's 157.89 0.00% 0.00 2022876 157.99 157.02 158.28 200 157.89 157.89 100 0.81% 29.72%
Merck & Co 61.55 -0.47% -0.29 6370649 61.77 61.16 61.81 6100 61.55 61.56 4800 -0.55% 5.05%
Microsoft 72.58 0.24% 0.17 14598190 72.27 71.93 72.84 2400 72.57 72.58 3400 1.39% 16.51%
NIKE 'B' 54.98 -4.31% -2.48 20292820 54.85 54.17 55.42 300 54.98 54.99 2700 -2.73% 13.04%
Pfizer Inc 32.70 -0.77% -0.26 11351902 32.90 32.66 32.97 6900 32.69 32.70 28300 -1.41% 1.45%
Procter & Gamble 92.49 0.46% 0.42 5464357 91.98 91.85 92.78 2500 92.48 92.49 600 0.36% 9.50%
Travelers Companies 127.96 -0.18% -0.23 964219 128.27 127.52 128.53 200 127.95 127.97 400 -1.16% 4.71%
United Technologies 115.49 -0.53% -0.61 2030668 116.04 115.35 116.27 500 115.48 115.50 200 -0.57% 5.91%
UnitedHealth Group 191.12 -0.82% -1.58 2214453 192.84 190.63 193.20 300 191.09 191.12 300 0.07% 20.41%
Verizon Communicatio 47.74 -0.31% -0.15 12852317 47.88 47.51 47.95 2400 47.74 47.75 3400 -0.27% -10.28%
Visa 102.60 0.43% 0.44 4265178 102.01 101.94 103.09 1100 102.59 102.60 800 2.68% 30.94%
Wal-Mart Stores 79.42 -0.35% -0.28 7674153 79.62 79.30 80.35 3000 79.41 79.42 1600 -1.19% 15.31%
Walt Disney 100.80 -0.57% -0.58 5907071 101.32 100.66 101.74 1700 100.80 100.81 800 0.03% -2.73%