DJ COMPOSITE
8'578.79
USD
-14.68
-0.17 %
19.03.2019 18:39:12
 

Chart

Kursdaten

Kurs 8'578.79 Eröffnung 8'608.47
Diff. absolut -14.68 Tages-Hoch 8'623.90
Diff. % -0.17 % Tages-Tief 8'555.25
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 196'423'953 Umsatz -
Schlusskurs vom 18.03.2019 8'593.47 Volatilität in % 15.13
Börse außerbörslich USA Letzter Handel 19.03.2019 / 18:39
Währung USD Aktualisierungsstand 19.03.2019 / 18:03

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 11.45 % 8'667.2 7'491.7
1 Woche 0.97 % 8'601.9 8'482.3
1 Monat 0.51 % 8'667.2 8'352.8
3 Monate 9.29 % 8'667.2 7'235.1
6 Monate -2.66 % 8'923.3 7'235.1
1 Jahr 3.33 % 8'923.3 7'235.1
3 Jahre 37.03 % 8'923.3 5'991.1
19.87
13.00
  SMI 11.45
12.67
  SMI
-7.52
-10.68
  SMI
2017 2018 2019

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 % 2019
3M CO 209.69 +0.6 +1.20 1058757 209.10 208.31 210.54 100.00 209.68 209.70 200.00 +0.67% +9.42%
AES Corp 17.79 -2.0 -0.36 5881573 18.14 17.73 18.26 1000.00 17.78 17.79 5100.00 +1.00% +25.52%
ALASKA AIR GR... 56.57 +1.4 +0.76 741079 55.99 55.99 56.90 200.00 56.56 56.58 200.00 +0.70% -8.28%
American Airl... 31.92 +1.7 +0.54 2865148 31.50 31.50 32.12 400.00 31.91 31.92 1600.00 -2.06% -2.24%
American Elec... 82.40 -1.3 -1.08 1586583 83.34 82.08 83.44 500.00 82.40 82.41 800.00 +1.07% +11.69%
American Expr... 113.16 -0.3 -0.39 1390424 114.22 112.62 114.22 100.00 113.15 113.17 100.00 +3.64% +19.13%
American Wate... 104.20 -0.9 -0.93 334788 104.98 103.94 105.40 100.00 104.18 104.21 100.00 +1.06% +15.82%
Apple 187.25 -0.4 -0.77 19107697 188.35 186.83 188.99 200.00 187.25 187.26 500.00 +5.10% +19.20%
Avis Budget G... 34.91 -0.7 -0.26 448787 35.21 34.83 35.64 300.00 34.90 34.91 200.00 +2.54% +56.45%
Boeing 376.62 +1.2 +4.34 6548952 371.14 371.01 378.77 200.00 376.58 376.67 200.00 -6.93% +15.44%
C.H. Robinson... 89.13 -1.1 -0.96 338129 90.14 88.81 90.21 100.00 89.09 89.14 300.00 +1.37% +7.14%
Caterpillar 134.60 +0.4 +0.50 1758904 135.35 133.66 135.71 100.00 134.59 134.63 300.00 +0.74% +5.53%
CenterPoint E... 30.34 -0.8 -0.23 1606884 30.54 30.28 30.57 1500.00 30.34 30.35 1900.00 +0.49% +8.32%
Chevron Corp 125.97 +0.1 +0.09 1954914 126.56 125.51 126.92 200.00 125.95 125.97 100.00 +1.83% +15.71%
Cisco Systems 53.44 -0.1 -0.07 9373833 53.79 53.36 54.00 3900.00 53.44 53.45 4200.00 +3.06% +23.49%
Coca-Cola 45.44 +0.1 +0.03 6346230 45.55 45.40 45.69 2000.00 45.43 45.44 4100.00 -1.67% -4.10%
Consolidated ... 83.78 -1.1 -0.92 785408 84.70 83.49 84.70 100.00 83.77 83.79 300.00 +0.51% +10.78%
CSX 73.25 -0.8 -0.61 1904298 74.04 72.86 74.37 200.00 73.25 73.26 600.00 +1.26% +18.90%
Delta Air Lin... 51.18 +0.9 +0.44 2961192 50.99 50.84 51.39 400.00 51.18 51.19 700.00 -0.74% +1.68%
Dominion Ener... 75.59 -1.3 -1.01 2251489 76.67 75.36 76.72 300.00 75.59 75.60 1600.00 +0.38% +7.21%
DowDuPont Inc... 55.31 +0.2 +0.10 8484469 55.52 55.24 56.34 400.00 55.30 55.31 100.00 -0.67% +3.23%
Duke Energy 88.91 -1.3 -1.15 1972662 90.08 88.66 90.23 100.00 88.91 88.92 500.00 -0.33% +4.36%
Edison Intern... 62.98 -0.8 -0.54 775732 63.57 62.47 63.98 300.00 62.98 62.99 200.00 +0.62% +11.89%
Exelon Co. 49.08 -1.2 -0.59 1821155 49.63 48.95 49.66 500.00 49.08 49.09 600.00 +1.20% +10.13%
Expeditors In... 76.22 -0.4 -0.32 367916 76.61 75.69 76.74 200.00 76.22 76.24 400.00 +0.50% +12.42%
Exxon Mobil 81.50 +0.5 +0.42 5701576 81.58 81.24 82.00 900.00 81.49 81.50 1400.00 +1.63% +18.90%
Fedex Corp 183.13 +0.4 +0.73 1568396 183.82 182.05 185.00 100.00 183.11 183.15 300.00 +3.37% +13.06%
Firstenergy 40.46 -1.9 -0.78 1679683 41.20 40.32 41.20 1200.00 40.45 40.46 600.00 -0.29% +9.83%
General Elect... 10.24 +0.4 +0.04 32429112 10.20 10.18 10.34 14700.00 10.23 10.24 37000.00 +3.03% +34.74%
Goldman Sachs... 203.23 +0.4 +0.76 1960450 204.88 202.61 206.45 300.00 203.18 203.25 300.00 +3.32% +21.20%
Home Depot 184.96 +0.8 +1.54 2470193 184.19 183.61 185.82 300.00 184.93 184.96 100.00 +0.54% +6.75%
Hunt (J.B.) T... 101.64 -2.4 -2.49 351553 104.10 101.48 104.10 100.00 101.59 101.68 400.00 -0.46% +11.92%
Intel Corp 54.32 +0.4 +0.22 8135443 54.47 54.00 54.65 500.00 54.31 54.32 2900.00 +1.41% +15.28%
IBM 141.08 +0.6 +0.87 1655175 140.96 140.56 141.70 200.00 141.07 141.09 200.00 +1.82% +23.35%
JETBLUE AIRWA... 16.82 +1.1 +0.18 1909423 16.67 16.59 16.85 2600.00 16.81 16.82 2300.00 +0.73% +3.55%
Johnson & Joh... 138.35 +0.9 +1.18 2182126 137.69 137.47 138.82 300.00 138.33 138.35 100.00 -1.00% +6.29%
JPMorgan Chas... 107.54 +0.3 +0.35 6533493 108.20 107.38 108.40 200.00 107.54 107.55 600.00 +2.72% +9.80%
Kansas City S... 115.92 -0.1 -0.14 648240 116.01 115.45 116.92 400.00 115.90 115.94 100.00 +1.27% +21.59%
Kirby Co. 76.04 +1.8 +1.31 241680 75.10 74.86 76.48 100.00 76.03 76.05 400.00 +2.81% +10.94%
Landstar Syst... 108.30 -2.7 -3.04 232538 111.43 108.27 112.29 100.00 108.27 108.35 100.00 +1.64% +16.38%
Matson 36.15 -1.2 -0.43 47178 36.72 35.94 36.72 100.00 36.09 36.16 100.00 +1.05% +14.24%
McDonald's 182.91 -0.6 -1.04 2279810 184.06 182.53 184.37 200.00 182.88 182.90 200.00 +1.58% +3.59%
Merck & Co 81.83 +0.6 +0.48 3539381 81.54 80.96 81.93 400.00 81.82 81.83 1100.00 +0.59% +6.47%
Microsoft 117.96 +0.3 +0.39 17296136 118.09 117.08 118.44 200.00 117.96 117.97 1100.00 +4.20% +15.75%
Nextera Energ... 188.52 -1.2 -2.35 719843 190.53 188.07 190.61 100.00 188.49 188.53 100.00 +0.72% +9.81%
NIKE 'B' 87.76 -0.1 -0.06 3284482 88.22 87.32 88.59 300.00 87.76 87.77 300.00 +2.33% +18.45%
NISOURCE 27.84 -0.7 -0.21 573321 28.02 27.74 28.15 300.00 27.84 27.85 1600.00 +0.97% +10.65%
Norfolk South... 179.51 -1.7 -3.02 647069 182.56 179.14 182.92 100.00 179.52 179.58 100.00 +0.93% +22.06%
Pfizer Inc 42.32 +1.2 +0.51 10221700 41.97 41.75 42.43 4100.00 42.31 42.32 3200.00 +0.75% -4.22%
PG & E 19.09 -1.7 -0.34 3422167 19.43 18.71 19.48 1500.00 19.09 19.10 600.00 +0.26% -18.19%
Procter & Gam... 101.60 +0.1 +0.09 3007186 101.91 101.29 102.14 200.00 101.59 101.60 600.00 +1.94% +10.43%
Public Servic... 59.10 -0.9 -0.51 874729 59.44 58.88 59.59 300.00 59.10 59.11 1600.00 +1.60% +14.52%
Ryder System 60.60 -1.5 -0.95 153555 61.84 60.60 61.84 100.00 60.60 60.65 200.00 +1.05% +27.83%
Southern 50.95 -1.6 -0.83 2842926 51.78 50.77 51.79 700.00 50.95 50.96 400.00 +0.74% +17.90%
Southwest Air... 51.12 +0.1 +0.04 1867470 51.17 51.05 51.72 100.00 51.12 51.13 700.00 -1.03% +9.90%
Walt Disney 112.47 -0.6 -0.65 8616385 112.95 112.10 113.71 300.00 112.46 112.47 1000.00 -1.42% +3.16%
Travelers Com... 133.91 -0.8 -1.03 776440 135.55 133.68 136.08 300.00 133.90 133.92 100.00 +2.33% +12.68%
Union Pacific 161.46 -2.9 -4.78 2830708 165.87 160.68 165.93 100.00 161.40 161.46 300.00 +0.39% +20.26%
UNITED CONTIN... 81.63 +1.1 +0.90 798869 80.93 80.75 81.86 300.00 81.62 81.64 400.00 -2.00% -3.58%
United Parcel... 110.55 -0.1 -0.14 1003139 110.80 110.13 111.02 100.00 110.53 110.56 100.00 +1.71% +13.49%
United Techno... 127.02 +0.1 +0.12 1290808 127.62 126.78 128.17 100.00 127.00 127.03 200.00 +0.71% +19.18%
UnitedHealth ... 258.09 +1.2 +3.09 2099954 255.95 255.14 259.25 100.00 258.08 258.15 100.00 +4.87% +2.36%
Verizon Commu... 57.62 -0.8 -0.45 4834140 58.10 57.53 58.20 1000.00 57.62 57.63 2000.00 +0.85% +3.29%
Visa 154.99 +0.0 +0.03 3019627 155.95 154.28 155.95 400.00 154.97 154.99 400.00 +2.85% +17.45%
Wal-Mart Stor... 100.14 +0.5 +0.48 2495750 99.99 99.57 100.49 500.00 100.13 100.14 200.00 +1.20% +6.99%