18.01.2020 14:00:32
DJ INDUSTRIAL
29348.10
USD
50.4600
0.17%
17.01.2020 23:07
 
Chart
Kursdaten
Kurs 29348.10 Eröffnung 29313.31
Diff. absolut 50.46 Tages-Hoch 29373.62
Diff. % 0.17 % Tages-Tief 29289.91
Volumen 336871210 Umsatz 23095118172
Schlusskurs vom 16.01.2020 29297.64 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.01.2020 / 23:07
Währung USD Aktualisierungsstand 18.01.2020 / 14:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.84% 29373.6 28418.6
1 Woche 1.82% 29373.6 28819.4
1 Monat 3.82% 29373.6 28239.3
3 Monate 8.59% 29373.6 26714.3
6 Monate 7.82% 29373.6 25339.6
1 Jahr 20.43% 29373.6 24244.3
3 Jahre 48.02% 29373.6 19677.9
SMI
23.76
26.51
2.84
2.12
-5.97
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":12.089380764634,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.12,"chartHeight":10.757127819456,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.69,"chartHeight":9.7242358853741,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.63,"chartHeight":9.5595267645863,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.01.2020 14:00:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 181.35 0.19% 0.34 3690110 181.00 180.70 182.15 400 181.01 181.35 300 0.49% 2.79%
American Express 131.52 0.74% 0.97 3659734 131.45 130.79 131.86 100 131.53 131.60 400 3.33% 5.65%
Apple 318.73 1.11% 3.49 34454117 316.27 315.00 318.74 1800 318.60 318.70 200 2.71% 8.54%
Boeing 324.15 -2.36% -7.85 11061716 332.39 323.00 332.50 100 324.12 324.83 100 -1.75% -0.49%
Caterpillar 147.78 0.64% 0.94 3331614 147.21 146.60 148.27 100 147.36 147.78 500 1.13% 0.07%
Chevron Corp 115.58 -1.12% -1.31 7886182 117.01 115.52 117.29 1500 115.42 115.79 1000 -0.74% -4.09%
Cisco Systems 49.02 -0.06% -0.03 27176174 49.31 48.87 49.54 100 48.96 49.04 900 4.01% 2.21%
Coca-Cola 56.94 0.21% 0.12 14264298 56.87 56.80 57.15 300 56.90 56.99 1000 2.54% 2.87%
DOW INC. DL-,01 53.34 1.64% 0.86 3897498 52.53 52.42 53.36 400 52.06 53.50 900 3.57% -2.54%
Exxon Mobil 68.56 -0.38% -0.26 18144097 68.75 68.29 69.08 2900 68.51 68.73 100 -0.84% -1.75%
Goldman Sachs Group 249.46 -0.10% -0.26 3108371 250.23 248.00 250.46 400 249.10 249.46 300 3.04% 8.49%
Home Depot 231.91 1.35% 3.09 7979597 229.61 228.91 232.60 500 231.63 232.19 500 3.43% 6.20%
Intel Corp 59.60 -0.10% -0.06 21803446 59.98 59.24 60.00 100 59.60 59.69 200 1.12% -0.42%
IBM 138.31 0.24% 0.33 5623336 136.54 136.16 138.33 400 138.13 138.58 900 1.19% 3.19%
Johnson & Johnson 149.17 0.65% 0.97 9083838 148.41 147.93 149.41 400 148.70 149.39 400 2.83% 2.26%
JPMorgan Chase 138.20 0.69% 0.95 14697672 137.54 137.32 138.28 200 138.01 138.19 1000 1.57% -0.86%
McDonald's 211.98 0.54% 1.13 3540424 211.42 211.35 212.77 500 211.60 211.98 200 2.27% 7.27%
Merck & Co 90.97 -0.23% -0.21 9667383 91.28 90.86 91.63 200 90.92 91.08 100 1.61% 0.02%
Microsoft 167.10 0.56% 0.93 34371659 167.42 165.43 167.47 100 166.85 166.90 100 3.57% 5.96%
NIKE 'B' 104.53 1.12% 1.16 6271369 103.43 103.34 104.55 500 104.32 104.69 100 3.60% 3.18%
Pfizer Inc 40.51 -0.25% -0.10 21901267 40.57 40.42 40.80 400 40.40 40.56 2000 2.58% 3.39%
Procter & Gamble 126.41 0.27% 0.34 11315186 126.35 125.88 127.00 700 126.21 126.51 400 1.97% 1.21%
Travelers Companies 140.73 1.35% 1.88 1534825 139.00 138.84 141.05 100 126.64 149.05 100 3.85% 2.76%
United Technologies 154.40 0.55% 0.85 4635282 154.31 153.68 155.53 300 154.00 154.80 400 1.67% 3.10%
UnitedHealth Group 298.47 -0.75% -2.27 4632160 300.01 295.88 300.70 300 298.01 298.98 300 1.13% 1.53%
Verizon Communicatio 60.13 0.77% 0.46 15616142 59.69 59.64 60.15 1000 60.01 60.13 1600 1.93% -2.07%
Visa 204.70 1.87% 3.75 12518923 201.76 199.98 204.75 200 204.31 204.60 100 5.64% 8.94%
Wal-Mart Stores 114.96 -0.81% -0.94 10045009 116.05 114.64 116.30 200 114.95 115.10 500 -1.22% -3.26%
Walgreens Boots Alli 54.41 -0.02% -0.01 5048287 54.69 54.32 54.79 700 54.25 54.40 400 0.35% -7.72%
Walt Disney Company 144.33 -0.54% -0.79 10355328 145.54 144.01 145.64 300 144.34 144.53 100 -0.20% -0.21%