13.12.2018 15:01:28
DJ US INDUST.GDS+SERV.PR
708.97
USD
4.3200
0.61%
12.12.2018 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2018 704.65 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 12.12.2018 / 23:15
Währung USD Aktualisierungsstand 13.12.2018 / 15:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -7.22% 833.2 693.8
1 Woche -2.57% 729.5 693.8
1 Monat -3.80% 767.9 693.8
3 Monate -12.92% 833.2 693.8
6 Monate -10.17% 833.2 693.8
1 Jahr -5.94% 833.2 693.8
3 Jahre 35.12% 1789.2 467.1
17.32
SMI
22.35
13
SMI
-5.58
SMI
-7.22
-5.55
2016
2017
2018
{"2016":{"performance":17.32,"chartHeight":23.490494496271,"year":2016,"ID_NOTATION":"4998222"},"2017":{"performance":22.35,"chartHeight":24.832982224874,"year":2017,"ID_NOTATION":"4998222"},"2018":{"performance":-7.22,"chartHeight":18.8832394813,"year":2018,"ID_NOTATION":"4998222"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.55,"chartHeight":17.498140999498,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-11.3,"chartHeight":21.241860315339,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-0.78,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.51,"chartHeight":16.405567983371,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.12.2018 15:01:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
3M CO 199.81 - - - - - - 100 199.81 202.00 100 -1.18% -15.11%
AAR Co. 41.98 - - - - - - 100 30.23 53.73 100 0.36% 6.85%
ABM Industries 27.29 - - - - - - 300 24.99 27.90 300 -7.96% -27.65%
AG Growth Internatio 49.52 - - - - - - 500 48.49 48.49 500 -1.32% -7.16%
AGCO Co. 55.53 - - - - - - 100 54.04 57.06 100 -6.31% -22.26%
AMETEK 72.61 - - - - - - 100 70.00 79.00 100 0.74% 0.19%
ATS Automation Tooli 16.24 - - - - - - 100 15.15 16.50 200 -3.33% 4.44%
AVX Co. 15.88 - - - - - - 100 0.01 21.50 100 -0.13% -8.21%
Acacia Research Co. 3.10 - - - - - - 2000 2.84 3.50 2500 3.68% -23.46%
Accenture 158.62 - - - - - - 200 158.62 160.48 100 -3.40% 3.61%
Actuant Co. 23.24 - - - - - - 100 20.85 25.60 100 -3.85% -8.14%
Agilent Technologies 71.75 - - - - - - 100 64.00 75.08 100 -1.59% 7.14%
Air Lease Co. 35.95 - - - - - - 100 34.50 37.00 500 -5.17% -25.24%
Alexander & Baldwin 19.12 - - - - - - 100 13.77 22.10 200 -3.14% -31.07%
Alliance Data System 179.37 - - - - - - 100 178.00 215.00 400 -5.02% -29.24%
Amphenol 'A' 84.70 - - - - - - 100 69.77 93.00 200 -1.11% -3.53%
Anixter Internationa 58.77 - - - - - - 100 42.32 75.22 100 -2.94% -22.67%
AptarGroup 99.93 - - - - - - 100 79.95 119.91 100 -2.92% 15.82%
Arrow Electronics 71.96 - - - - - - 100 67.96 94.95 500 -4.57% -10.51%
Astec Industries 31.89 - - - - - - 100 22.97 35.00 200 -6.62% -45.49%
Automatic Data Proce 139.57 - - - - - - 100 136.87 140.10 100 -2.81% 19.10%
Avnet 40.45 - - - - - - 100 35.39 199999.99 400 -4.87% 2.09%
BLACK DIAMOND GRP LT 2.12 - - - - - - 4600 2.16 2.16 500 - -11.30%
BOMBARDIER INC. CL. 2.30 - - - - - - 31400 2.25 2.25 2000 3.14% -24.59%
BWX Technologies 42.06 - - - - - - 500 40.15 49.96 900 -2.23% -30.47%
Ball Corp 48.19 - - - - - - 100 39.90 57.82 100 -1.71% 27.32%
Belden 45.75 - - - - - - 100 41.15 50.40 100 -9.32% -40.72%
Bemis Company 47.13 - - - - - - 100 42.35 51.00 100 -2.76% -1.38%
Benchmark Electronic 22.51 - - - - - - 100 16.21 28.81 100 -1.53% -22.65%
Boeing 326.69 - - - - - - 100 327.50 329.00 200 -4.62% 10.78%
Bombardier 2.25 - - - - - - 48300 2.30 2.30 49800 2.27% -25.74%
Brady Co. 42.45 - - - - - - 100 30.57 54.33 100 3.08% 12.01%
Brinks 66.51 - - - - - - 100 59.80 73.20 100 0.03% -15.49%
Broadridge Financial 99.99 - - - - - - 400 96.30 109.50 100 -3.01% 10.39%
C.H. Robinson Worldw 88.12 - - - - - - 200 0.01 91.60 500 -0.84% -1.09%
CAE 26.29 - - - - - - 6200 25.00 25.00 2200 -1.05% 12.59%
CCL Industries 53.49 - - - - - - 1300 53.75 53.75 900 -1.47% -7.90%
CSX 68.88 - - - - - - 100 68.53 70.34 100 -2.44% 25.21%
Canadian National Ra 105.54 - - - - - - 1300 104.52 104.52 1300 -5.18% 1.82%
Canadian Pacific Rai 256.36 - - - - - - 500 261.61 261.61 900 -4.60% 11.63%
Carlisle Cos. 99.94 - - - - - - 100 95.00 125.72 100 -2.10% -12.06%
Caterpillar 125.37 - - - - - - 100 125.75 126.19 100 -3.05% -20.44%
Celestica 12.88 - - - - - - 300 12.50 13.26 1000 -0.62% -2.28%
Cimpress 112.35 - - - - - - 100 0.01 124.58 200 -2.85% -6.28%
Cintas 173.16 - - - - - - 100 161.20 192.88 100 -3.53% 11.12%
Clean Harbors 55.56 - - - - - - 100 0.01 199999.99 300 -11.02% 2.51%
CoStar Group 371.28 - - - - - - 100 0.01 199999.99 300 1.49% 25.03%
Cognex Co. 41.85 - - - - - - 500 38.99 44.00 300 -7.02% -31.57%
CoreCivic 21.47 - - - - - - 600 20.50 23.00 200 0.14% -4.58%
Corelogic 37.68 - - - - - - 100 33.85 41.50 100 -3.58% -18.46%
Covanta Co. 15.76 - - - - - - 200 14.25 16.90 100 0.70% -6.75%
Crane Co 78.17 - - - - - - 100 62.54 95.00 200 -5.45% -12.39%
Crown 46.09 - - - - - - 300 43.09 49.47 100 -7.91% -18.06%
Cummins 135.97 - - - - - - 100 131.01 145.00 300 -7.11% -23.02%
Curtiss-Wright Co. 105.63 - - - - - - 100 84.51 113.96 100 -1.92% -13.31%
DH Corp 25.49 - - - - - - 1526000 25.49 25.50 129600 0.12% 14.41%
Danaher 102.03 - - - - - - 100 100.61 104.89 100 -4.02% 9.92%
DeLuxe Co. 42.75 - - - - - - 100 41.42 50.50 100 -8.81% -44.36%
Deere & Co 148.14 - - - - - - 100 149.01 151.04 100 -2.28% -5.35%
Donaldson 48.04 - - - - - - 100 0.01 199999.99 100 -6.34% -1.86%
Donnelley & Sons , R 5.10 - - - - - - 100 4.22 6.20 3000 -13.12% -45.16%
Dover 78.34 - - - - - - 100 43.27 87.11 1600 -6.17% -4.19%
ESCO Technologies 67.53 - - - - - - 100 60.75 74.35 100 1.61% 12.08%
Eaton Corporation 71.11 - - - - - - 500 71.20 73.99 100 -5.17% -10.00%
Ecolab 154.90 - - - - - - 100 123.92 160.88 100 -1.17% 15.44%
Emerson Electric 61.08 - - - - - - 200 60.38 62.09 200 -6.96% -12.35%
EnerSys 79.98 - - - - - - 100 71.80 87.85 100 -4.93% 14.86%
Essendant Inc 12.64 - - - - - - 100 12.52 12.64 100 0.32% 36.35%
Esterline Technologi 121.50 - - - - - - 300 117.05 121.85 300 0.23% 62.65%
Euronet Worldwide 111.45 - - - - - - 100 108.50 117.79 200 -4.14% 32.25%
Expeditors Intl of W 72.26 - - - - - - 200 59.55 74.63 400 -4.34% 11.70%
FORWARD AIR CORP. DL 58.90 - - - - - - 100 0.01 199999.99 300 -4.35% 2.54%
FTI Consulting 63.09 - - - - - - 100 0.01 82.00 100 -5.78% 46.86%
Fastenal 54.77 - - - - - - 200 51.23 59.99 200 -4.37% 0.15%
Fedex Corp 188.27 - - - - - - 100 188.75 190.03 200 -12.64% -24.55%
Fei 106.89 - - - - - - 100 106.90 107.98 100 -0.03% 33.96%
Fidelity Nat Info 106.74 - - - - - - 100 96.57 199999.99 300 0.58% 13.44%
Finning Internationa 24.63 - - - - - - 1700 24.50 24.50 700 -4.13% -22.35%
Fiserv 77.64 - - - - - - 100 76.26 80.09 100 0.95% 18.42%
Flex Ltd 8.18 - - - - - - 600 7.52 8.40 5000 -2.85% -54.53%
Flir Systems 44.21 - - - - - - 100 43.35 45.11 100 -1.45% -5.17%
Flowserve 44.98 - - - - - - 100 41.33 50.00 200 -3.14% 6.76%
G & K SERVICES INC. 97.49 - - - - - - 4000 97.48 97.51 1900 3.40% 1.08%
GATX 77.91 - - - - - - 100 0.01 199999.99 200 -1.40% 25.34%
GEO Group REIT 22.61 - - - - - - 1000 21.98 23.99 100 - -4.19%
GOODRICH CORP. Regis 127.48 - - - - - - 10000 127.48 127.50 500 0.26% -
General Dynamics 171.22 - - - - - - 100 170.00 174.00 100 -1.13% -15.84%
General Electric 6.71 - - - - - - 7900 7.60 7.61 10800 -7.83% -61.55%
Genesee & Wyoming 80.85 - - - - - - 300 67.00 199999.99 200 0.80% 2.69%
Genpact 28.41 - - - - - - 600 26.92 34.01 1800 -2.34% -10.49%
Global Payments 104.36 - - - - - - 100 95.95 106.49 100 -2.46% 4.11%
Graco 42.71 - - - - - - 100 38.40 46.00 300 -1.02% -5.55%
Grainger, W.W. 287.80 - - - - - - 100 250.00 319.00 200 -4.26% 21.82%
Greif 44.52 - - - - - - 200 41.56 45.49 500 -10.82% -26.51%
HUBBELL INC. DL-,01 106.35 - - - - - - 100 103.50 127.62 100 0.06% -21.42%
Harsco Co. 22.41 - - - - - - 100 21.12 23.60 400 -6.70% 20.16%
Heartland Express 18.93 - - - - - - 100 0.01 20.97 200 -0.79% -18.89%
Hexcel Co. 59.48 - - - - - - 100 42.00 73.65 600 -1.00% -3.83%
Honeywell Internatio 138.29 - - - - - - 100 136.14 141.00 200 -3.08% -9.83%
Hub Group 40.19 - - - - - - 300 39.39 56.75 1000 -0.05% -16.10%
Hunt (J.B.) Transpor 98.30 - - - - - - 100 96.76 100.40 100 -2.32% -14.51%
Huntington Ingalls I 202.64 - - - - - - 700 21.14 275.00 100 -0.48% -14.03%
IDEX Co. 135.61 - - - - - - 200 0.01 199999.99 300 0.83% 2.76%
IPG Photonics Co. 122.30 - - - - - - 100 104.44 129.71 100 -10.87% -42.89%
ITT Corp 50.43 - - - - - - 200 47.36 61.72 600 -4.25% -5.51%
Illinois Tool Works 132.21 - - - - - - 100 125.02 134.00 100 -0.41% -20.76%
Ingersoll-Rand 98.09 - - - - - - 100 93.01 99.97 100 -4.25% 9.98%
Iron Mountain 34.07 - - - - - - 100 34.00 35.19 500 0.44% -9.70%
Itron 53.06 - - - - - - 200 45.15 67.00 100 1.45% -22.20%
Jabil Circuit 22.93 - - - - - - 500 21.00 25.80 400 -6.26% -12.65%
Jack Henry & Associa 134.74 - - - - - - 200 18.31 140.00 100 -1.76% 15.20%
Johnson Controls Int 32.60 - - - - - - 300 32.07 33.99 300 -3.81% -14.46%
KAMAN CORP.-COM. DL 57.10 - - - - - - 100 41.12 73.08 100 5.25% -2.96%
Kansas City Southern 97.54 - - - - - - 100 90.05 98.38 100 -3.19% -7.30%
Kennametal 36.49 - - - - - - 500 34.66 45.00 100 -7.62% -24.62%
Kirby Co. 73.68 - - - - - - 500 56.71 100.00 100 -2.77% 10.30%
Knight-Swift Transpo 28.49 - - - - - - 100 0.01 29.35 100 -6.93% -34.84%
L3 Technologies 189.63 - - - - - - 100 170.60 208.65 100 6.37% -4.15%
Landstar Systems 96.51 - - - - - - 100 77.21 100.00 200 -5.47% -7.29%
Lincoln Electric 81.72 - - - - - - 100 75.00 86.25 300 -0.84% -10.77%
Littelfuse 174.69 - - - - - - 200 0.01 183.15 100 -4.61% -11.69%
Lockheed Martin 292.50 - - - - - - 200 291.00 299.00 800 2.01% -8.89%
MSA SAFETY 101.43 - - - - - - 100 73.03 129.83 100 -1.04% 30.84%
MSC Industrial Direc 81.45 - - - - - - 200 75.37 89.65 100 -3.37% -15.74%
Manitowoc 16.15 - - - - - - 1000 16.15 19.65 300 -6.43% -58.95%
ManpowerGroup 72.04 - - - - - - 100 64.80 79.30 100 -4.77% -42.88%
Mantech Internationa 55.43 - - - - - - 100 39.91 58.33 200 2.84% 10.44%
Maxar Technologies 18.23 - - - - - - 200 17.84 17.84 200 -3.49% -77.47%
Meritor 16.45 - - - - - - 500 14.68 17.21 500 4.64% -29.88%
Mettler-Toledo Intl 607.64 - - - - - - 100 546.85 668.45 100 -3.35% -1.92%
Moog 78.14 - - - - - - 100 56.27 90.00 10000 -4.11% -10.03%
Mueller Industries 24.08 - - - - - - 100 0.01 199999.99 200 6.93% -32.03%
Mullen Group 12.26 - - - - - - 300 11.95 12.48 600 -1.76% -22.11%
National Instruments 46.99 - - - - - - 200 34.82 50.61 100 -3.95% 12.88%
Navistar Internation 26.45 - - - - - - 100 21.74 38.14 200 -11.92% -38.32%
Newalta Corp. Regist 6.97 - - - - - - 700 6.89 7.45 5000 -7.07% 590.10%
Nordson Co. 112.07 - - - - - - 200 111.05 115.09 200 -3.50% -23.45%
Norfolk Southern 156.70 - - - - - - 100 154.00 163.00 100 -5.54% 8.14%
Northrop Grumman 270.11 - - - - - - 100 1.00 340.00 100 8.11% -11.99%
Old Dominion Freight 130.23 - - - - - - 300 93.96 133.99 100 0.43% -1.00%
Orbital ATK 134.50 - - - - - - 700 133.86 134.51 54600 0.61% 2.28%
Oshkosh Co. 64.56 - - - - - - 1000 59.68 73.98 100 -5.28% -28.97%
Outerwall 52.00 - - - - - - 200 51.80 52.05 100 0.10% 42.31%
Owens-Illinois 17.12 - - - - - - 800 17.12 17.75 200 -1.15% -22.78%
Paccar Inc 58.41 - - - - - - 100 56.42 56.93 200 -1.53% -17.82%
Packaging Corp of Am 93.47 - - - - - - 100 85.00 99.00 100 -2.60% -22.46%
Pall Corp 127.11 - - - - - - 100 127.12 127.17 100 0.44% 25.59%
Parker-Hannifin 155.93 - - - - - - 200 146.75 160.00 100 -6.33% -21.87%
Paychex 68.12 - - - - - - 200 65.06 71.74 100 -1.70% 0.06%
Pentair 39.59 - - - - - - 200 32.82 44.58 100 -2.44% -15.47%
PerkinElmer 86.99 - - - - - - 100 0.01 90.40 200 0.38% 18.97%
Plexus Co. 56.13 - - - - - - 100 40.42 71.84 100 -6.15% -7.56%
Quebecor 29.20 - - - - - - 300 29.95 29.95 1000 1.39% 23.21%
RICHELIEU HARDWARE 23.07 - - - - - - 100 22.85 23.25 5000 -1.83% -32.72%
Raytheon 171.81 - - - - - - 100 170.04 176.15 100 3.70% -8.54%
Regal-Beloit 75.42 - - - - - - 100 67.85 83.00 100 0.11% -1.54%
Republic Services 73.69 - - - - - - 100 70.09 74.54 100 -3.10% 8.99%
Resources Connection 15.55 - - - - - - 100 11.20 25.91 1100 -1.14% 0.65%
Ritchie Brothers Auc 43.67 - - - - - - 1800 49.00 49.00 2700 -2.09% 16.02%
Robert Half Int 59.68 - - - - - - 100 0.01 199999.99 100 -0.53% 7.45%
Rockwell Automation 159.14 - - - - - - 100 60.01 169.00 400 -7.19% -18.95%
Roper Technologies 284.35 - - - - - - 100 175.05 293.81 500 -0.81% 9.79%
SPX Co. 27.51 - - - - - - 100 24.00 34.90 100 -0.51% -12.36%
Schnitzer Steel Inds 26.10 - - - - - - 100 25.10 26.38 1000 -3.97% -22.09%
Sealed Air 33.46 - - - - - - 200 29.85 199999.99 100 -3.88% -32.13%
Silgan 25.20 - - - - - - 200 0.01 199999.99 400 -0.20% -14.26%
Sonoco Products 56.09 - - - - - - 100 23.73 67.30 100 -2.45% 5.55%
Spirit Aerosystems 74.07 - - - - - - 100 41.46 91.50 200 -7.32% -15.11%
Stantec 30.85 - - - - - - 100 30.85 30.85 100 -1.15% -12.26%
Stericycle 41.79 - - - - - - 100 40.77 42.83 100 -10.01% -38.54%
TE CONNECTIVITY 74.76 - - - - - - 100 0.01 77.00 100 0.80% -21.34%
TFI International 41.47 - - - - - - 500 42.60 42.60 1100 -2.15% 26.20%
TRANSCONTINENTAL A S 19.37 - - - - - - 1400 19.25 19.25 300 -6.52% -22.02%
Teekay Co. 4.09 - - - - - - 400 3.86 4.75 100 -4.22% -56.12%
Teledyne Technologie 205.99 - - - - - - 100 0.01 199999.99 200 -4.26% 13.71%
Terex Co. 28.59 - - - - - - 100 27.27 32.00 600 -4.38% -40.71%
Tetra Tech 54.79 - - - - - - 100 0.01 199999.99 300 -0.87% 13.79%
Textron 51.01 - - - - - - 300 48.00 51.59 100 -6.32% -9.86%
Timken 38.67 - - - - - - 200 37.63 49.99 200 -2.69% -21.32%
Toro 58.51 - - - - - - 100 0.01 72.49 100 -1.80% -10.30%
Toromont Industries 54.93 - - - - - - 300 52.19 52.19 100 -4.10% -0.31%
Total System Service 85.75 - - - - - - 100 77.15 94.40 100 -0.16% 8.42%
TransDigm Group 353.56 - - - - - - 100 318.15 360.26 500 -0.07% 28.75%
Trimble Navigation 35.24 - - - - - - 100 28.20 39.99 500 -4.91% -13.29%
Trinity Industries 22.11 - - - - - - 100 22.00 33.00 300 -1.38% -40.98%
Triumph Group 14.35 - - - - - - 100 0.01 19.00 300 -9.97% -47.24%
TrueBlue 24.57 - - - - - - 100 22.05 27.10 100 3.50% -10.65%
UNI-SELECT INC. 19.68 - - - - - - 200 19.50 19.98 100 -5.34% -30.73%