DJ COMPOSITE
8'395.83
USD
-12.17
-0.14 %
20.07.2018 22:48:53
 

Chart

Kursdaten

Kurs 8'395.83 Eröffnung 8'395.99
Diff. absolut -12.17 Tages-Hoch 8'415.17
Diff. % -0.14 % Tages-Tief 8'377.92
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 371'804'114 Umsatz -
Schlusskurs vom 19.07.2018 8'408.00 Volatilität in % 12.32
Börse außerbörslich USA Letzter Handel 20.07.2018 / 22:48
Währung USD Aktualisierungsstand 22.07.2018 / 05:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 1.03 % 8'754.0 7'745.0
1 Woche 0.52 % 8'428.0 8'302.4
1 Monat 1.20 % 8'428.0 8'073.1
3 Monate 2.40 % 8'445.1 7'917.5
6 Monate -2.99 % 8'754.0 7'745.0
1 Jahr 12.59 % 8'754.0 7'399.5
3 Jahre 34.02 % 8'754.0 5'347.4
15.71
SMI 19.87
13.00
1.03
SMI
 
-5.58
  SMI  
-4.16
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 201.95 +0.2 +0.35 2335897 199.33 198.25 202.94 300.00 201.60 202.15 200.00 +0.38% -14.20%
AES Corp 13.03 0.0 0.00 3414273 13.03 12.96 13.08 200.00 11.80 13.65 700.00 -1.14% +20.31%
ALASKA AIR GR... 60.63 -5.0 -3.16 3030579 63.41 60.58 63.46 900.00 60.65 60.70 100.00 -1.30% -17.52%
American Airl... 37.88 -0.7 -0.25 5303258 37.96 37.81 38.38 900.00 37.95 38.00 100.00 +2.05% -27.20%
American Elec... 70.41 -0.3 -0.23 2441460 70.64 69.71 70.89 300.00 65.25 71.00 100.00 +0.09% -4.30%
American Expr... 100.15 -0.0 -0.02 3326356 100.09 99.98 101.30 400.00 100.00 100.38 600.00 -0.35% +0.85%
American Wate... 87.55 -1.1 -0.98 755918 88.03 87.12 88.58 100.00 78.00 92.00 100.00 -0.17% -4.31%
Apple 191.44 -0.2 -0.44 20706042 191.78 190.17 192.43 300.00 191.28 191.33 500.00 +0.06% +13.12%
Avis Budget G... 32.75 +0.1 +0.04 1015409 32.52 32.33 33.00 400.00 31.70 33.50 200.00 +2.66% -25.36%
Boeing 354.90 -0.1 -0.43 1817836 353.00 353.00 356.99 100.00 354.52 354.90 200.00 +1.17% +20.34%
C.H. Robinson... 90.32 +0.8 +0.73 894123 89.50 89.12 90.57 100.00 85.50 92.00 100.00 +4.13% +1.38%
Caterpillar 136.82 -1.9 -2.60 5250381 138.36 136.64 138.58 500.00 136.83 136.91 300.00 -2.79% -13.17%
CenterPoint E... 27.76 -0.9 -0.26 2423087 27.99 27.61 27.99 200.00 25.00 28.54 200.00 0.00% -2.12%
Chevron Corp 122.27 +0.5 +0.60 5399599 121.25 121.01 122.35 500.00 122.16 122.37 500.00 -1.43% -2.33%
Cisco Systems 42.01 -0.9 -0.39 20739164 42.26 41.86 42.37 600.00 42.01 42.05 100.00 +0.55% +9.69%
Coca-Cola 45.28 +0.4 +0.17 9059143 45.02 44.90 45.28 500.00 45.23 45.30 100.00 +1.21% -1.31%
Consolidated ... 78.05 -0.9 -0.73 1438950 78.45 77.46 78.82 500.00 78.05 80.55 200.00 -1.77% -8.12%
CSX 69.46 +0.4 +0.31 8665321 68.74 68.58 69.90 100.00 69.00 69.64 300.00 +7.34% +26.27%
Delta Air Lin... 51.99 -1.9 -1.01 6697670 52.64 51.97 52.88 400.00 51.99 52.40 500.00 +2.40% -7.16%
Dominion Ener... 71.27 -1.0 -0.73 4128996 71.71 71.10 72.09 100.00 70.00 71.49 200.00 +1.83% -12.08%
DowDuPont Inc... 65.82 -0.5 -0.32 6248402 65.37 64.80 66.08 400.00 65.60 65.99 400.00 -0.81% -7.58%
Duke Energy 80.65 -0.7 -0.55 3014250 81.06 80.00 81.33 200.00 80.30 81.95 600.00 +0.04% -4.11%
Edison Intern... 65.06 -1.2 -0.77 1908099 65.54 64.65 65.63 100.00 59.00 65.06 300.00 -0.88% +2.88%
Exelon Co. 42.05 -0.4 -0.19 5877406 42.17 41.77 42.25 100.00 41.75 43.25 200.00 -0.80% +6.70%
Expeditors In... 73.42 +0.5 +0.36 1033570 72.99 72.54 73.64 100.00 68.10 77.50 100.00 +0.26% +13.50%
Exxon Mobil 81.40 -0.7 -0.61 9209376 81.72 81.25 81.93 500.00 81.30 81.46 100.00 -2.29% -2.68%
Fedex Corp 234.93 -0.7 -1.62 1725954 236.03 233.53 236.03 200.00 234.90 235.28 400.00 +0.50% -5.85%
Firstenergy 35.31 -0.9 -0.33 3221079 35.53 34.88 35.60 500.00 33.21 35.30 100.00 -1.48% +15.32%
General Elect... 13.12 -4.4 -0.61 171336054 13.72 12.98 13.78 1800.00 13.11 13.12 100.00 -5.54% -24.81%
Goldman Sachs... 231.69 +0.9 +2.06 2684620 229.27 228.80 232.05 100.00 231.40 231.69 100.00 +2.33% -9.06%
Home Depot 202.45 -0.1 -0.18 3568417 202.08 201.82 203.76 500.00 202.23 202.53 400.00 +1.89% +6.82%
Hunt (J.B.) T... 121.26 -0.3 -0.32 1007301 121.51 120.46 121.62 300.00 118.25 124.22 100.00 -0.47% +5.46%
Intel Corp 51.91 -0.1 -0.07 17387554 51.83 51.33 52.07 54500.00 52.01 52.06 1400.00 -0.59% +12.46%
IBM 146.35 -1.9 -2.89 6415972 148.33 146.26 148.86 1100.00 146.25 146.40 200.00 +0.31% -4.61%
JETBLUE AIRWA... 19.84 +0.1 +0.01 5192128 19.84 19.67 19.93 300.00 19.84 20.12 400.00 +2.90% -11.19%
Johnson & Joh... 125.85 -0.1 -0.09 5862442 125.30 125.12 126.14 800.00 125.66 126.70 100.00 -0.06% -9.93%
JPMorgan Chas... 111.28 +1.3 +1.39 13582631 109.98 109.78 111.74 300.00 111.22 111.30 100.00 +4.63% +4.06%
Kansas City S... 111.05 +2.4 +2.60 2147972 107.03 106.44 111.34 100.00 107.27 115.00 100.00 +4.16% +5.54%
Kirby Co. 86.40 -0.1 -0.05 190714 86.35 85.70 87.05 13500.00 86.35 101.00 100.00 -0.40% +29.34%
Landstar Syst... 111.00 +0.4 +0.40 183956 110.75 110.35 111.70 200.00 110.65 114.00 300.00 +0.82% +6.63%
Matson 36.65 -0.5 -0.17 135950 36.80 36.44 36.81 100.00 27.80 40.00 1000.00 -2.21% +22.82%
McDonald's 157.97 +0.4 +0.56 2697080 157.50 156.28 158.35 200.00 157.40 157.69 100.00 -0.34% -8.22%
Merck & Co 62.52 +0.0 +0.01 6877574 62.06 62.01 62.54 300.00 62.21 62.52 200.00 -0.59% +11.11%
Microsoft 106.27 +1.8 +1.87 56038827 108.08 106.08 108.20 100.00 106.18 106.25 100.00 +0.80% +24.23%
Nextera Energ... 169.97 -0.2 -0.28 1236743 169.90 168.35 170.23 1000.00 166.00 170.50 100.00 +0.27% +8.82%
NIKE 'B' 76.96 +0.0 +0.01 5252156 76.31 76.16 77.08 400.00 76.83 77.14 500.00 -0.54% +23.04%
NISOURCE 25.95 -0.8 -0.20 2724472 25.99 25.76 26.16 100.00 5.16 26.67 1100.00 -1.33% +1.09%
Norfolk South... 161.85 +0.9 +1.37 1663317 159.46 159.42 162.67 300.00 150.00 186.53 500.00 +1.50% +11.70%
Pfizer Inc 37.33 -0.1 -0.03 14793271 37.19 37.12 37.33 100.00 37.20 37.44 300.00 -0.53% +3.06%
PG & E 41.44 -1.9 -0.82 5383472 42.26 41.33 42.26 200.00 40.85 44.00 100.00 -4.23% -7.56%
Procter & Gam... 78.68 -0.1 -0.05 8237389 78.32 78.32 79.06 1000.00 78.57 78.79 500.00 -0.79% -14.37%
Public Servic... 51.36 -1.6 -0.81 1916047 51.61 51.20 51.80 200.00 50.80 53.84 100.00 -1.31% -0.27%
Ryder System 74.70 -0.6 -0.45 372461 74.74 74.56 75.21 100.00 73.80 84.00 200.00 +0.01% -11.25%
Southern 47.52 -0.8 -0.40 4343520 47.67 47.20 47.82 200.00 47.30 47.73 1000.00 -0.92% -1.19%
Southwest Air... 53.43 -0.7 -0.35 4674564 53.58 53.23 53.87 4000.00 52.00 53.84 100.00 +0.64% -18.37%
Walt Disney 111.48 -0.6 -0.65 11805204 112.15 110.83 112.20 100.00 111.25 111.62 400.00 +1.35% +3.69%
Travelers Com... 125.20 +0.0 +0.02 1880168 125.00 124.33 126.13 100.00 125.00 125.31 400.00 -1.13% -7.70%
Union Pacific 141.41 +0.7 +1.00 5000926 139.59 139.34 142.13 400.00 138.50 142.25 200.00 +1.05% +5.45%
UNITED CONTIN... 80.91 +0.4 +0.32 4549137 80.55 80.22 81.55 400.00 80.77 82.00 100.00 +12.22% +20.04%
United Parcel... 112.07 -0.7 -0.77 1776702 112.02 111.75 112.55 400.00 111.80 112.39 400.00 +2.84% -5.94%
United Techno... 130.26 -0.1 -0.10 3216640 129.95 129.88 130.98 400.00 130.04 130.34 300.00 +0.58% +2.11%
UnitedHealth ... 252.70 -0.1 -0.23 2014299 251.50 251.17 253.55 100.00 252.32 254.98 100.00 -2.32% +14.62%
Verizon Commu... 50.62 -0.3 -0.13 12321631 50.53 50.35 50.99 1000.00 50.58 50.61 100.00 -1.54% -4.36%
Visa 140.99 +0.6 +0.86 7156679 140.00 139.92 141.47 400.00 140.90 141.15 500.00 +1.13% +23.65%
Wal-Mart Stor... 88.06 +0.4 +0.34 4821730 87.40 87.20 88.17 200.00 88.00 88.19 500.00 +0.41% -10.83%