DJ COMPOSITE
8'155.06
USD
25.49
0.31 %
12.12.2018 23:35:35
 

Chart

Kursdaten

Kurs 8'155.06 Eröffnung 8'172.98
Diff. absolut 25.49 Tages-Hoch 8'243.81
Diff. % 0.31 % Tages-Tief 8'152.36
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 476'910'706 Umsatz -
Schlusskurs vom 11.12.2018 8'129.57 Volatilität in % 14.75
Börse außerbörslich USA Letzter Handel 12.12.2018 / 23:35
Währung USD Aktualisierungsstand 13.12.2018 / 03:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -1.87 % 8'923.3 7'745.0
1 Woche -2.49 % 8'380.1 7'973.5
1 Monat -2.96 % 8'669.3 7'973.5
3 Monate -7.05 % 8'923.3 7'973.5
6 Monate -3.30 % 8'923.3 7'973.5
1 Jahr -1.24 % 8'923.3 7'745.0
3 Jahre 38.07 % 8'923.3 5'347.4
15.71
SMI 19.87
13.00
  SMI
 
-5.58
  SMI
-1.87
-5.55
2016 2017 2018

Stammdaten

DJ Composite
ISIN XC0009694198
Valor
Währung USD
Land Weltweit
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
3M CO 199.81 +1.2 +2.35 1918966 200.43 199.70 202.62 300.00 199.01 200.19 200.00 -1.18% -15.11%
AES Corp 15.89 +1.0 +0.15 7201069 15.98 15.84 16.02 100.00 15.57 16.00 1200.00 +2.78% +46.72%
ALASKA AIR GR... 62.02 -0.7 -0.41 2916054 63.04 61.65 63.28 200.00 61.10 70.00 700.00 -11.44% -15.63%
American Airl... 34.35 +0.7 +0.25 7630516 34.55 34.09 34.79 600.00 34.20 34.50 1100.00 -6.38% -33.98%
American Elec... 79.52 -0.3 -0.24 3317712 80.09 79.44 80.49 500.00 75.05 86.00 100.00 +1.40% +8.09%
American Expr... 107.48 +2.0 +2.08 4183755 107.27 106.50 108.73 1000.00 107.22 107.89 400.00 -0.15% +8.23%
American Wate... 97.12 +0.7 +0.64 1824901 96.88 96.84 97.61 300.00 80.10 173.00 100.00 +1.40% +6.15%
Apple 169.10 +0.3 +0.47 35627674 170.40 169.02 171.92 1700.00 169.45 169.50 100.00 -4.30% -0.08%
Avis Budget G... 25.69 -1.4 -0.37 1944207 26.43 25.65 26.68 200.00 25.62 26.66 300.00 -7.79% -41.45%
Boeing 326.69 +1.4 +4.66 3424818 327.38 324.66 331.90 300.00 326.69 329.89 600.00 -4.62% +10.78%
C.H. Robinson... 88.12 +0.1 +0.05 1053552 88.90 87.82 89.56 100.00 86.35 91.60 500.00 -0.84% -1.09%
Caterpillar 125.37 +1.7 +2.13 5544111 125.75 125.10 127.97 400.00 125.38 126.27 100.00 -3.05% -20.44%
CenterPoint E... 28.89 +0.4 +0.11 5872013 28.89 28.83 29.20 700.00 28.65 29.97 100.00 +2.99% +1.87%
Chevron Corp 115.62 +0.1 +0.15 7891398 117.11 115.57 117.72 200.00 115.65 115.99 500.00 -1.38% -7.64%
Cisco Systems 47.42 +0.7 +0.33 23157159 47.95 47.36 48.20 400.00 47.46 47.50 1300.00 +0.15% +23.81%
Coca-Cola 49.22 -0.6 -0.32 12316944 49.91 49.19 50.02 500.00 49.12 49.35 1000.00 -0.73% +7.28%
Consolidated ... 82.47 -0.9 -0.78 2938322 83.25 82.26 83.62 100.00 78.80 85.00 200.00 +0.59% -2.92%
CSX 68.88 +1.2 +0.79 5538117 69.26 68.85 70.39 100.00 68.52 69.48 100.00 -2.44% +25.21%
Delta Air Lin... 56.27 +0.7 +0.38 6175872 56.46 56.00 56.97 1000.00 55.50 56.41 300.00 -1.18% +0.48%
Dominion Ener... 75.26 -1.3 -0.99 5076252 76.30 75.19 76.67 100.00 74.12 76.00 100.00 -0.08% -7.16%
DowDuPont Inc... 54.35 +2.0 +1.09 15666636 54.26 53.87 54.99 100.00 54.21 54.60 400.00 -3.79% -23.69%
Duke Energy 89.60 -1.3 -1.19 5225890 90.95 89.52 91.25 500.00 89.00 89.60 100.00 -0.50% +6.53%
Edison Intern... 59.54 +1.1 +0.65 1812973 59.25 59.05 60.09 100.00 53.45 61.00 100.00 +3.14% -5.85%
Exelon Co. 46.89 0.0 0.00 6789512 46.99 46.82 47.35 100.00 46.46 47.33 100.00 -0.13% +18.98%
Expeditors In... 72.26 +1.3 +0.91 1451045 72.45 71.80 73.03 200.00 59.55 76.50 200.00 -4.34% +11.70%
Exxon Mobil 76.02 -0.9 -0.66 14559839 78.04 76.02 78.20 200.00 76.15 76.35 3000.00 -4.29% -9.11%
Fedex Corp 188.27 -0.7 -1.38 3684676 192.39 187.58 193.12 400.00 188.55 188.97 100.00 -12.64% -24.55%
Firstenergy 39.23 -1.0 -0.38 12897502 39.76 39.22 39.88 200.00 38.10 40.00 500.00 +1.76% +28.12%
General Elect... 6.71 -0.7 -0.05 105819951 6.84 6.70 7.03 600.00 6.73 6.77 1000.00 -7.83% -61.55%
Goldman Sachs... 176.70 -0.1 -0.10 3677292 178.62 176.48 180.00 100.00 176.86 177.24 100.00 -4.13% -30.64%
Home Depot 174.21 +1.2 +2.00 5912831 173.75 172.81 176.87 500.00 174.22 174.99 500.00 -0.62% -8.08%
Hunt (J.B.) T... 98.30 -0.4 -0.36 892549 100.05 98.20 100.68 200.00 97.75 108.62 100.00 -2.32% -14.51%
Intel Corp 47.83 +0.9 +0.45 31305045 48.58 47.41 48.64 500.00 47.86 48.03 1900.00 +0.17% +3.62%
IBM 121.16 +0.2 +0.27 3560790 122.51 121.00 122.88 200.00 121.18 121.48 100.00 -0.36% -21.03%
JETBLUE AIRWA... 17.65 -1.5 -0.27 6607554 18.13 17.64 18.23 300.00 17.48 18.22 200.00 -5.82% -20.99%
Johnson & Joh... 147.10 +0.4 +0.60 8869173 147.00 147.00 148.49 400.00 146.80 147.70 400.00 +0.73% +5.28%
JPMorgan Chas... 101.02 +0.6 +0.65 22621487 101.66 100.06 102.90 1000.00 101.20 101.30 200.00 -5.79% -5.54%
Kansas City S... 97.54 -0.5 -0.50 1042017 99.56 97.16 99.99 500.00 90.04 98.37 300.00 -3.19% -7.30%
Kirby Co. 73.68 +1.6 +1.19 416161 73.81 73.57 75.27 500.00 56.71 100.00 100.00 -2.77% +10.30%
Landstar Syst... 96.51 -0.1 -0.11 414443 97.83 96.14 99.53 100.00 96.37 100.00 200.00 -5.47% -7.29%
Matson 36.59 +1.7 +0.62 140749 36.38 35.83 37.10 200.00 10.99 36.60 300.00 -3.07% +22.62%
McDonald's 183.48 -0.1 -0.11 3024671 184.84 182.35 184.84 400.00 183.48 184.49 400.00 -0.84% +6.60%
Merck & Co 78.01 +1.2 +0.90 10705908 77.77 77.72 78.76 300.00 78.01 80.40 100.00 -0.26% +38.64%
Microsoft 109.08 +0.5 +0.49 36183020 110.89 109.04 111.27 300.00 109.50 109.60 300.00 +0.52% +27.52%
Nextera Energ... 181.31 -0.9 -1.67 2978114 183.10 181.22 183.71 100.00 178.00 185.00 200.00 -0.47% +16.08%
NIKE 'B' 74.32 +1.0 +0.75 6950474 74.63 73.51 75.28 500.00 74.32 74.60 500.00 -1.94% +18.82%
NISOURCE 27.19 -1.1 -0.31 2547794 27.54 27.14 27.64 200.00 24.50 27.69 1500.00 +0.37% +5.92%
Norfolk South... 156.70 +0.8 +1.18 2189057 158.55 156.56 159.65 100.00 155.10 189.90 100.00 -5.54% +8.14%
Pfizer Inc 44.16 +0.3 +0.15 19147119 44.35 44.15 44.84 100.00 44.09 44.34 300.00 -2.17% +21.92%
PG & E 26.39 +1.3 +0.33 6293482 25.50 25.26 26.92 300.00 26.19 27.39 600.00 -1.35% -41.13%
Procter & Gam... 94.03 +0.1 +0.12 9644033 94.21 93.10 94.55 500.00 94.03 94.40 100.00 +0.77% +2.34%
Public Servic... 55.72 -0.1 -0.07 4049212 55.98 55.72 56.29 100.00 54.52 56.48 200.00 -0.16% +8.19%
Ryder System 51.15 +0.1 +0.05 542359 51.94 51.13 52.38 600.00 51.30 60.00 100.00 -4.32% -39.23%
Southern 47.01 -1.2 -0.55 5418933 47.56 46.93 47.83 200.00 46.80 47.30 500.00 -0.49% -2.25%
Southwest Air... 50.90 -0.4 -0.18 4137859 51.30 50.55 51.50 400.00 50.90 51.30 100.00 -3.60% -22.23%
Walt Disney 112.21 +0.2 +0.24 7723872 113.00 112.15 113.98 500.00 112.26 112.79 500.00 -0.58% +4.37%
Travelers Com... 122.01 +0.9 +1.04 1703245 122.67 121.03 123.29 100.00 117.12 131.95 100.00 -3.69% -10.05%
Union Pacific 147.34 -0.3 -0.50 5023792 150.15 147.03 150.89 100.00 146.75 147.50 100.00 -3.72% +9.87%
UNITED CONTIN... 89.63 +1.7 +1.49 2868470 88.92 88.35 90.30 400.00 88.50 90.39 100.00 -2.51% +32.98%
United Parcel... 101.21 -2.3 -2.37 4453652 104.67 101.17 104.90 100.00 101.25 101.49 300.00 -5.21% -15.06%
United Techno... 119.66 +0.6 +0.73 3087354 119.97 119.56 121.43 100.00 119.50 119.99 400.00 -1.00% -6.20%
UnitedHealth ... 270.64 +1.3 +3.42 3167856 272.52 270.49 274.56 200.00 268.03 271.49 300.00 -2.84% +22.76%
Verizon Commu... 57.25 -2.7 -1.60 18892182 57.96 57.23 58.19 100.00 57.29 57.45 200.00 -1.45% +8.16%
Visa 137.80 +0.7 +0.99 10387198 139.30 137.75 140.88 100.00 138.25 138.92 100.00 -0.61% +20.86%
Wal-Mart Stor... 93.11 -0.8 -0.74 9639226 94.00 93.06 94.30 300.00 93.20 93.30 300.00 -2.82% -5.71%