24.02.2019 01:05:45
DJ US INDUST.GDS+SERV.PR
794.35
USD
5.8300
0.74%
22.02.2019 23:40
 
Chart
Kursdaten
Kurs 794.35 Eröffnung 790.10
Diff. absolut 5.83 Tages-Hoch 794.62
Diff. % 0.74 % Tages-Tief 789.30
Volumen 255999473 Umsatz -
Schlusskurs vom 21.02.2019 788.52 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.02.2019 / 23:40
Währung USD Aktualisierungsstand 24.02.2019 / 01:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.23% 792.3 652.3
1 Woche 1.43% 792.3 779.5
1 Monat 7.63% 792.3 713.3
3 Monate 9.27% 792.3 625.5
6 Monate -1.45% 833.2 625.5
1 Jahr 1.64% 833.2 625.5
3 Jahre 55.93% 1789.2 498.8
22.35
13
SMI
17.23
10.91
SMI
-12.2
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.35,"chartHeight":27.663734882092,"year":2017,"ID_NOTATION":"4998222"},"2018":{"performance":-12.2,"chartHeight":24.112755155784,"year":2018,"ID_NOTATION":"4998222"},"2019":{"performance":17.23,"chartHeight":26.137655831711,"year":2019,"ID_NOTATION":"4998222"}}
{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.02.2019 01:05:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 209.35 - - - - - - 4 209.03 209.79 4 0.23% 9.87%
AAR Co. 38.06 - - - - - - 25 38.05 38.06 40 0.56% 0.29%
ABM Industries 36.98 - - - - - - 45 36.98 37.75 2 2.15% 15.17%
AG Growth Internatio 57.80 - - - - - - 100 57.00 58.01 100 0.42% 23.50%
AGCO Co. 66.95 - - - - - - 2 57.60 69.77 1 3.47% 19.29%
AMETEK 79.40 - - - - - - 3 77.51 100.90 1 0.49% 17.28%
ATS Automation Tooli 18.69 - - - - - - 200 18.58 18.79 1500 2.58% 29.88%
AVX Co. 18.57 - - - - - - 1 18.45 20.22 2 -0.21% 21.77%
Acacia Research Co. 3.20 - - - - - - 1 3.14 3.39 19 0.63% 7.38%
Accenture 161.50 - - - - - - 2 157.00 169.99 1 1.43% 14.53%
Actuant Co. 24.91 - - - - - - 1 24.76 24.98 1 1.84% 18.68%
Agilent Technologies 78.42 - - - - - - 5 73.16 78.90 1 0.15% 16.25%
Air Lease Co. 38.23 - - - - - - 1 36.68 39.50 1 -0.18% 26.55%
Alexander & Baldwin 24.48 - - - - - - 4 24.48 25.25 4 -1.29% 33.19%
Alliance Data System 174.06 - - - - - - 1 133.06 215.00 4 0.49% 15.98%
Amphenol 'A' 94.34 - - - - - - 2 60.00 96.00 2 1.78% 16.44%
Anixter Internationa 62.28 - - - - - - 1 47.80 62.28 36 -0.57% 14.68%
AptarGroup 102.05 - - - - - - 10 93.83 102.08 40 0.11% 8.48%
Arrow Electronics 81.94 - - - - - - 17 81.94 88.75 5 0.92% 18.84%
Astec Industries 39.84 - - - - - - 25 39.84 39.89 4 3.67% 31.96%
Automatic Data Proce 153.18 - - - - - - 1 148.00 154.00 1 2.35% 16.82%
Avnet 44.88 - - - - - - 12 44.89 44.90 11 1.72% 24.32%
BLACK DIAMOND GRP LT 2.11 - - - - - - 400 2.10 2.22 3000 7.00% 2.39%
BOMBARDIER INC. CL. 2.81 - - - - - - 1000 2.80 2.84 3000 5.24% 35.10%
BWX Technologies 53.03 - - - - - - 1 52.90 53.03 22 3.07% 38.71%
Ball Corp 55.26 - - - - - - 1 53.97 56.68 1 2.09% 20.18%
Belden 60.23 - - - - - - 2 59.00 60.23 52 6.34% 44.19%
Bemis Company 53.27 - - - - - - 2 40.88 53.30 8 2.16% 16.32%
Benchmark Electronic 28.29 - - - - - - 30 28.27 29.50 2 0.86% 33.57%
Boeing 424.05 - - - - - - 2 423.62 424.69 6 1.45% 31.49%
Bombardier 2.79 - - - - - - 11700 2.78 2.79 130100 11.60% 37.44%
Brady Co. 48.17 - - - - - - 55 48.16 48.17 123 2.91% 10.84%
Brinks 79.72 - - - - - - 40 79.70 79.72 15 1.80% 23.31%
Broadridge Financial 100.84 - - - - - - 3 90.00 102.00 1 0.49% 4.77%
C.H. Robinson Worldw 91.94 - - - - - - 1 75.00 96.00 1 0.54% 9.34%
CAE 28.09 - - - - - - 300 28.00 28.11 400 0.93% 11.96%
CCL Industries 55.06 - - - - - - 100 55.06 55.21 1200 -7.28% 9.99%
CSX 73.31 - - - - - - 2 71.48 73.31 1 1.06% 17.99%
Canadian National Ra 112.76 - - - - - - 100 112.70 113.00 400 1.24% 11.52%
Canadian Pacific Rai 273.59 - - - - - - 100 273.25 273.70 100 1.78% 12.67%
Carlisle Cos. 123.15 - - - - - - 6 123.09 124.00 1 1.11% 21.53%
Caterpillar 138.68 - - - - - - 4 138.68 138.98 1 1.82% 9.14%
Celestica 12.34 - - - - - - 200 12.32 12.36 200 4.05% 3.18%
Cimpress 82.14 - - - - - - 1 80.07 88.00 3 -0.27% -20.58%
Cintas 204.40 - - - - - - 1 187.00 209.11 1 0.30% 21.67%
Clean Harbors 59.87 - - - - - - 48 59.85 59.87 29 1.73% 22.39%
CoStar Group 411.82 - - - - - - 3 411.82 412.16 5 0.19% 22.08%
Cognex Co. 51.83 - - - - - - 1 48.89 52.76 1 2.17% 34.03%
CoreCivic 22.04 - - - - - - 3 21.65 22.58 2 8.36% 23.61%
Corelogic 40.47 - - - - - - 5 40.46 40.47 65 1.84% 21.10%
Covanta Co. 16.81 - - - - - - 2 16.48 17.25 2 -4.06% 23.40%
Crane Co 85.53 - - - - - - 23 85.49 85.53 58 0.99% 18.50%
Crown 54.48 - - - - - - 22 54.48 54.49 42 2.25% 31.06%
Cummins 155.44 - - - - - - 1 150.36 156.50 1 -0.02% 16.31%
Curtiss-Wright Co. 121.42 - - - - - - 1 109.00 121.39 1 2.40% 18.45%
DH Corp 25.49 - - - - - - 1526000 25.49 25.50 129600 0.12% 14.41%
Danaher 113.48 - - - - - - 1 97.19 130.00 1 2.01% 10.05%
DeLuxe Co. 48.89 - - - - - - 3 47.11 51.50 2 -0.93% 27.47%
Deere & Co 165.97 - - - - - - 4 165.62 166.39 4 4.39% 11.26%
Donaldson 52.17 - - - - - - 31 52.14 56.50 10 4.53% 19.15%
Donnelley & Sons , R 6.18 - - - - - - 1 5.95 6.37 10 1.48% 56.06%
Dover 92.33 - - - - - - 1 89.95 116.00 1 1.67% 29.06%
ESCO Technologies 70.00 - - - - - - 19 69.99 70.00 7 1.51% 6.14%
Eaton Corporation 80.79 - - - - - - 3 80.00 81.63 1 2.62% 17.67%
Ecolab 167.01 - - - - - - 3 165.30 167.01 116 2.16% 13.34%
Emerson Electric 68.55 - - - - - - 15 67.50 68.55 1 0.35% 14.73%
EnerSys 77.10 - - - - - - 1 68.60 77.10 56 0.35% -0.66%
Essendant Inc 12.80 - - - - - - 6500 12.79 12.82 2000 2.40% 1.75%
Esterline Technologi 122.04 - - - - - - 5 120.10 122.49 5 0.21% 0.53%
Euronet Worldwide 133.99 - - - - - - 1 70.60 136.52 1 3.88% 30.88%
Expeditors Intl of W 75.80 - - - - - - 2 75.14 76.50 2 2.93% 11.32%
FORWARD AIR CORP. DL 66.92 - - - - - - 12 66.92 66.93 1 4.18% 24.14%
FTI Consulting 68.80 - - - - - - 103 68.80 72.00 1 -1.99% 3.24%
Fastenal 62.66 - - - - - - 3 60.11 62.70 2 -0.49% 19.83%
Fedex Corp 180.49 - - - - - - 4 180.30 180.87 5 -0.89% 12.99%
Fei 106.89 - - - - - - 100 106.90 107.98 100 -0.03% 33.96%
Fidelity Nat Info 107.09 - - - - - - 10 105.20 109.77 11 -1.69% 4.43%
Finning Internationa 24.32 - - - - - - 400 24.28 24.41 5000 -7.81% 2.18%
Fiserv 85.03 - - - - - - 1 84.70 85.98 1 -0.87% 15.70%
Flex Ltd 10.61 - - - - - - 2 10.50 10.93 1 3.51% 39.42%
Flir Systems 52.60 - - - - - - 5 49.70 60.00 1 0.36% 20.81%
Flowserve 46.56 - - - - - - 1 44.01 47.90 1 0.04% 21.94%
G & K SERVICES INC. 97.49 - - - - - - 4000 97.48 97.51 1900 3.40% 1.08%
GATX 77.60 - - - - - - 5 77.60 78.90 1 -0.09% 9.59%
GEO Group REIT 23.44 - - - - - - 2 22.05 24.15 2 3.95% 18.98%
GOODRICH CORP. Regis 127.48 - - - - - - 10000 127.48 127.50 500 0.26% -
General Dynamics 172.54 - - - - - - 1 172.21 172.99 3 -1.54% 9.75%
General Electric 10.17 - - - - - - 11 10.13 10.16 1 0.79% 34.35%
Genesee & Wyoming 84.00 - - - - - - 2 83.98 84.00 8 1.54% 13.48%
Genpact 33.33 - - - - - - 51 33.33 35.50 1 1.18% 23.49%
Global Payments 127.73 - - - - - - 1 102.00 127.76 35 3.59% 23.85%
Graco 47.28 - - - - - - 1 15.02 47.28 2 1.50% 12.97%
Grainger, W.W. 312.37 - - - - - - 1 278.64 425.00 1 -1.34% 10.63%
Greif 41.32 - - - - - - 3 33.21 41.97 4 3.43% 11.34%
HUBBELL INC. DL-,01 120.19 - - - - - - 2 85.00 144.00 1 1.33% 20.99%
Harsco Co. 23.15 - - - - - - 142 23.15 26.50 3 6.63% 16.57%
Heartland Express 20.80 - - - - - - 1 19.50 21.75 2 -0.19% 13.66%
Hexcel Co. 71.65 - - - - - - 1 65.86 72.50 1 0.11% 24.96%
Honeywell Internatio 153.20 - - - - - - 4 152.80 153.59 4 -0.08% 15.96%
Hub Group 44.73 - - - - - - 1 41.52 56.75 10 -2.19% 20.66%
Hunt (J.B.) Transpor 109.11 - - - - - - 1 105.43 109.20 1 -3.94% 17.27%
Huntington Ingalls I 217.11 - - - - - - 2 189.14 230.00 1 -1.18% 14.08%
IDEX Co. 144.55 - - - - - - 6 144.50 144.54 20 0.30% 14.49%
IPG Photonics Co. 156.43 - - - - - - 1 135.42 160.75 1 1.00% 38.08%
ITT Corp 58.64 - - - - - - 87 58.59 58.64 8 4.94% 21.48%
Illinois Tool Works 144.83 - - - - - - 1 136.38 148.00 3 3.22% 13.05%
Ingersoll-Rand 106.33 - - - - - - 4 95.00 108.64 1 1.53% 16.55%
Iron Mountain 35.58 - - - - - - 4 35.40 36.00 5 1.31% 9.78%
Itron 61.47 - - - - - - 8 61.43 61.47 4 2.26% 29.99%
Jabil Circuit 29.20 - - - - - - 2 28.00 29.39 2 3.22% 17.79%
Jack Henry & Associa 132.56 - - - - - - 1 100.00 152.37 2 -0.92% 4.77%
Johnson Controls Int 35.77 - - - - - - 4 35.50 35.99 4 1.91% 20.64%
KAMAN CORP.-COM. DL 63.33 - - - - - - 6 63.33 63.36 11 3.79% 12.91%
Kansas City Southern 111.35 - - - - - - 1 99.00 119.00 1 3.54% 16.66%
Kennametal 39.00 - - - - - - 1 35.12 39.02 3 3.94% 17.19%
Kirby Co. 78.46 - - - - - - 1 70.23 108.50 1 1.00% 16.48%
Knight-Swift Transpo 33.60 - - - - - - 1 24.15 36.50 1 0.53% 36.38%
L3 Technologies 213.85 - - - - - - 1 168.75 225.00 1 0.76% 23.14%
Landstar Systems 110.08 - - - - - - 29 110.02 110.08 23 0.64% 15.06%
Lincoln Electric 88.06 - - - - - - 3 88.03 88.07 3 -0.43% 11.68%
Littelfuse 191.40 - - - - - - 1 191.38 191.50 3 2.26% 11.62%
Lockheed Martin 307.13 - - - - - - 1 306.75 307.97 3 -0.03% 17.30%
MSA SAFETY 104.22 - - - - - - 18 104.18 104.22 15 2.17% 10.55%
MSC Industrial Direc 85.29 - - - - - - 1 75.11 85.31 1 -1.18% 10.88%
Manitowoc 19.19 - - - - - - 1 18.88 19.77 3 9.85% 29.93%
ManpowerGroup 84.96 - - - - - - 1 70.52 100.00 4 0.63% 31.11%
Mantech Internationa 53.24 - - - - - - 1 53.23 53.24 4 -5.51% 3.32%
Meritor 22.41 - - - - - - 1 21.43 22.69 1 2.42% 32.53%
Mettler-Toledo Intl 678.83 - - - - - - 1 678.77 678.78 2 1.70% 19.21%
Moog 95.70 - - - - - - 8 95.69 95.70 27 -0.19% 23.52%
Mueller Industries 33.86 - - - - - - 51 33.85 35.47 10 4.54% 44.95%
Mullen Group 12.34 - - - - - - 200 12.19 12.40 400 3.61% 1.06%
National Instruments 46.56 - - - - - - 1 42.55 50.48 1 1.62% 2.60%
Navistar Internation 38.49 - - - - - - 1 35.30 38.99 4 5.48% 48.32%
Nordson Co. 137.47 - - - - - - 1 130.14 144.06 1 -1.58% 15.18%
Norfolk Southern 183.30 - - - - - - 1 173.57 189.90 1 0.24% 22.58%
Northrop Grumman 288.71 - - - - - - 2 282.63 295.00 1 0.60% 17.89%
Old Dominion Freight 151.86 - - - - - - 1 149.00 165.00 1 3.75% 22.97%
Orbital ATK 134.50 - - - - - - 700 133.86 134.51 54600 0.61% 2.28%
Oshkosh Co. 81.29 - - - - - - 2 75.00 94.00 2 3.21% 32.59%
Outerwall 52.00 - - - - - - 200 51.80 52.05 100 0.10% 42.31%
Owens-Illinois 20.15 - - - - - - 2 20.10 24.00 1 1.26% 16.88%
Paccar Inc 69.89 - - - - - - 8 59.68 71.50 1 2.63% 22.31%
Packaging Corp of Am 98.29 - - - - - - 1 86.00 112.65 1 -0.18% 17.77%
Pall Corp 127.11 - - - - - - 100 127.12 127.17 100 0.44% 25.59%
Parker-Hannifin 175.77 - - - - - - 1 170.09 189.98 1 1.22% 17.86%
Paychex 75.89 - - - - - - 1 74.59 77.00 1 0.15% 16.49%
Pentair 43.05 - - - - - - 1 39.00 45.51 5 1.70% 12.60%
PerkinElmer 93.58 - - - - - - 1 70.00 94.25 2 -0.44% 19.13%
Plexus Co. 60.73 - - - - - - 2 60.71 60.76 6 3.46% 18.89%
Quebecor 31.76 - - - - - - 100 31.76 31.77 5300 -1.04% 9.19%
RICHELIEU HARDWARE 23.66 - - - - - - 300 23.61 23.80 800 -4.37% 4.28%
Raytheon 186.61 - - - - - - 2 186.01 188.78 1 2.35% 20.89%
Regal-Beloit 84.64 - - - - - - 6 84.62 84.64 18 1.75% 20.07%
Republic Services 77.63 - - - - - - 2 76.00 78.54 1 - 7.68%
Resources Connection 17.55 - - - - - - 2 15.71 18.48 6 0.46% 23.59%
Ritchie Brothers Auc 48.66 - - - - - - 200 47.40 48.80 500 0.16% 8.96%
Robert Half Int 68.26 - - - - - - 1 49.46 68.60 3 1.67% 17.81%
Rockwell Automation 179.23 - - - - - - 1 173.50 192.00 1 1.04% 19.11%
Roper Technologies 317.19 - - - - - - 1 199.53 317.12 1 2.84% 18.11%
SPX Co. 36.90 - - - - - - 1 24.00 36.90 57 3.30% 31.74%
Schnitzer Steel Inds 24.61 - - - - - - 5 24.05 29.75 2 2.37% 14.20%
Sealed Air 43.45 - - - - - - 2 29.85 56.24 1 3.08% 24.71%
Silgan 28.87 - - - - - - 4 27.01 28.95 2 1.37% 22.23%
Sonoco Products 59.62 - - - - - - 1 23.73 69.00 2 1.21% 12.22%
Spirit Aerosystems 98.00 - - - - - - 1 86.88 98.77 1 2.39% 35.94%
Stantec 32.10 - - - - - - 800 31.88 32.21 1800 -0.71% 7.32%
Stericycle 45.42 - - - - - - 10 41.45 48.80 3 -0.31% 23.79%
TE CONNECTIVITY 83.35 - - - - - - 2 78.56 85.43 5 1.47% 10.21%
TERVITA CORP. 6.15 - - - - - - 600 6.15 6.21 2500 -5.09% -2.07%
TFI International 40.56 - - - - - - 100 40.50 40.70 300 3.28% 14.90%
TRANSCONTINENTAL A S 21.41 - - - - - - 500 21.25 21.46 100 -2.28% 10.93%
Teekay Co. 4.09 - - - - - - 1 3.29 4.35 2 9.47% 24.55%
Teledyne Technologie 235.55 - - - - - - 1 200.00 235.51 2 -0.35% 13.75%
Terex Co. 35.29 - - - - - - 1 31.75 39.00 2 7.13% 28.00%
Tetra Tech 59.22 - - - - - - 3 59.22 59.26 11 0.54% 14.39%
Textron 55.06 - - - - - - 1 51.00 57.32 1 1.28% 18.92%
Timken 43.71 - - - - - - 1 40.59 55.00 14 0.74% 17.12%
Toro 68.49 - - - - - - 10 68.00 73.80 1 7.07% 22.57%
Toromont Industries 69.15 - - - - - - 500 69.00 69.39 600 5.52% 27.44%
Total System Service 93.79 - - - - - - 1 91.43 96.00 1 1.09% 15.38%
TransDigm Group 436.89 - - - - - - 1 425.00 436.82 4 -0.73% 28.47%
Trimble Navigation 40.00 - - - - - - 5 39.51 40.48 5 2.01% 21.54%
Trinity Industries 24.36 - - - - - - 2 23.50 28.00 1 0.89% 21.52%
Triumph Group 23.31 - - - - - - 1 20.95 23.30 2 0.30% 102.70%
TrueBlue 23.67 - - - - - - 5 23.67 25.00 2 -0.50% 6.38%
UNI-SELECT INC. 12.46 - - - - - - 100 12.46 12.60 500 -35.37% -35.81%
Union Pacific 170.06 - - - - - - 10 169.08