DJ COMPOSITE
8'787.45
USD
-40.86
-0.46 %
25.09.2018 23:02:46
 

Chart

Kursdaten

Kurs 8'787.45 Eröffnung 8'840.96
Diff. absolut -40.86 Tages-Hoch 8'846.45
Diff. % -0.46 % Tages-Tief 8'781.87
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 342'810'458 Umsatz -
Schlusskurs vom 24.09.2018 8'828.31 Volatilität in % 12.40
Börse außerbörslich USA Letzter Handel 25.09.2018 / 23:02
Währung USD Aktualisierungsstand 26.09.2018 / 07:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 5.74 % 8'923.3 7'745.0
1 Woche -0.46 % 8'923.3 8'781.9
1 Monat 1.27 % 8'923.3 8'679.9
3 Monate 7.50 % 8'923.3 8'073.1
6 Monate 11.24 % 8'923.3 7'864.8
1 Jahr 14.70 % 8'923.3 7'656.1
3 Jahre 50.85 % 8'923.3 5'347.4
15.71
SMI 19.87
13.00
5.74
SMI
 
-5.58
  SMI  
-3.84
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 210.64 -1.3 -2.87 2090572 214.13 210.28 214.13 400.00 210.64 210.99 200.00 -0.42% -10.51%
AES Corp 13.70 -0.4 -0.06 10257851 13.66 13.49 13.79 1000.00 13.00 14.09 1000.00 -0.36% +26.50%
ALASKA AIR GR... 66.15 -1.7 -1.14 2251315 67.42 66.07 67.87 100.00 66.03 67.00 1000.00 -4.46% -10.01%
American Airl... 40.81 -2.8 -1.17 6744165 42.00 40.27 42.19 2000.00 40.65 40.90 300.00 +9.71% -16.20%
American Elec... 69.81 -1.2 -0.83 2529792 70.61 69.39 70.61 300.00 69.75 71.95 1000.00 -3.62% -5.11%
American Expr... 109.87 +0.0 +0.02 1910563 110.17 109.38 110.24 400.00 109.50 110.29 400.00 +0.21% +10.63%
American Wate... 86.66 -1.3 -1.16 549882 87.61 86.53 88.07 500.00 81.47 91.01 100.00 -3.04% -5.28%
Apple 222.19 +0.6 +1.40 24554379 219.75 219.70 222.82 6600.00 222.26 222.36 200.00 +1.81% +31.29%
Avis Budget G... 32.02 -0.7 -0.23 796850 32.28 31.62 32.32 500.00 31.05 33.25 1500.00 -3.65% -26.50%
Boeing 367.23 -0.2 -0.76 2969159 369.08 366.88 370.46 100.00 367.50 367.89 200.00 +3.38% +24.78%
C.H. Robinson... 96.19 -0.2 -0.17 764975 96.34 95.50 96.62 300.00 94.12 101.25 100.00 -1.03% +7.97%
Caterpillar 154.09 +0.1 +0.09 3454605 154.25 152.81 154.50 100.00 153.60 154.27 800.00 +7.92% -0.76%
CenterPoint E... 27.65 -0.6 -0.17 11381965 27.13 26.87 27.93 300.00 27.53 27.70 100.00 -3.32% -2.50%
Chevron Corp 123.37 +0.6 +0.75 5396424 123.50 122.94 124.24 400.00 123.02 123.37 500.00 +4.44% -1.45%
Cisco Systems 48.47 +0.1 +0.03 15810798 48.57 48.43 48.88 300.00 48.48 48.65 200.00 +2.13% +26.55%
Coca-Cola 45.68 -0.8 -0.39 7919144 46.07 45.61 46.18 200.00 45.70 45.89 500.00 -0.54% -0.44%
Consolidated ... 75.70 -1.2 -0.91 1628337 76.42 75.24 76.51 500.00 75.30 76.61 100.00 -5.47% -10.89%
CSX 73.32 +0.0 +0.02 3955031 73.54 72.99 73.68 100.00 72.80 74.20 200.00 -0.05% +33.25%
Delta Air Lin... 57.10 -0.5 -0.31 4635460 57.40 56.41 57.55 1000.00 56.96 57.16 2000.00 -1.26% +1.96%
Dominion Ener... 69.55 -0.8 -0.53 3672075 70.20 69.43 70.31 200.00 69.25 70.25 200.00 -3.30% -14.20%
DowDuPont Inc... 67.95 -0.4 -0.25 6099851 68.31 67.89 68.69 300.00 67.95 68.29 400.00 -0.12% -4.59%
Duke Energy 78.81 -1.0 -0.80 4748971 79.60 78.55 79.70 100.00 78.65 79.60 2200.00 -3.80% -6.30%
Edison Intern... 66.97 -1.0 -0.69 1681588 67.59 66.68 67.59 300.00 65.78 70.00 200.00 -1.96% +5.90%
Exelon Co. 42.58 -1.4 -0.62 5618560 43.25 42.44 43.29 400.00 42.50 44.15 200.00 -3.67% +8.04%
Expeditors In... 72.20 +0.1 +0.05 851389 72.49 71.89 72.68 300.00 67.57 73.15 100.00 -2.30% +11.61%
Exxon Mobil 86.50 -0.1 -0.10 12200690 87.03 86.37 87.36 400.00 86.30 86.47 500.00 +3.43% +3.42%
Fedex Corp 239.20 -1.9 -4.64 2921072 244.43 238.80 244.52 400.00 238.00 239.35 200.00 -3.18% -0.89%
Firstenergy 36.38 -1.3 -0.48 4207847 36.78 35.91 36.78 400.00 35.90 37.20 200.00 -2.46% +20.51%
General Elect... 11.27 -4.0 -0.47 133694188 11.73 11.22 11.76 5000.00 11.29 11.30 100.00 -10.98% -35.42%
Goldman Sachs... 232.50 -0.2 -0.40 2003418 234.64 232.22 234.64 500.00 232.50 232.99 100.00 +1.58% -8.74%
Home Depot 207.46 -0.3 -0.53 4443309 208.84 206.80 209.30 400.00 207.48 207.78 400.00 -1.69% +9.46%
Hunt (J.B.) T... 119.83 -0.5 -0.57 687721 120.39 119.41 120.92 100.00 110.24 130.00 100.00 -2.89% +4.22%
Intel Corp 45.91 -2.1 -1.00 23389874 46.22 45.80 46.39 200.00 45.95 46.00 300.00 +2.46% +1.08%
IBM 148.91 -0.7 -1.12 4397457 149.91 148.36 150.41 300.00 149.88 150.55 100.00 +1.41% -2.21%
JETBLUE AIRWA... 19.30 -1.0 -0.19 3716251 19.48 19.21 19.68 400.00 19.25 19.55 1000.00 -2.23% -13.61%
Johnson & Joh... 138.64 -1.3 -1.83 7982758 140.60 138.40 140.96 500.00 138.64 138.82 300.00 +2.43% +2.26%
JPMorgan Chas... 116.39 -0.3 -0.33 9308310 117.04 116.32 117.97 500.00 116.39 116.61 900.00 +3.83% +10.20%
Kansas City S... 114.89 -0.8 -0.92 1277178 116.00 114.78 116.21 200.00 114.75 121.00 200.00 -2.83% +9.19%
Kirby Co. 80.55 +1.6 +1.30 294246 79.60 79.25 80.70 400.00 75.70 100.00 100.00 +0.62% +20.58%
Landstar Syst... 121.15 -0.2 -0.20 338475 121.65 120.25 122.35 100.00 121.05 127.40 100.00 -2.30% +16.38%
Matson 38.57 +0.3 +0.11 199758 38.46 38.07 38.91 500.00 36.81 40.00 1200.00 +3.08% +30.03%
McDonald's 166.41 +1.9 +3.10 5282930 164.64 164.07 167.18 400.00 166.31 166.69 500.00 +5.48% -3.32%
Merck & Co 70.65 -0.2 -0.13 6460371 70.72 70.52 71.38 100.00 70.51 71.35 100.00 +0.51% +25.79%
Microsoft 114.45 -0.2 -0.22 22668014 114.80 113.75 115.10 100.00 114.55 114.76 500.00 +0.79% +33.57%
Nextera Energ... 166.85 -1.2 -1.96 1811639 169.17 166.13 169.17 200.00 166.00 168.88 100.00 -3.80% +6.83%
NIKE 'B' 84.79 +0.6 +0.52 10519535 84.83 84.07 85.10 200.00 81.75 81.87 800.00 -0.55% +35.56%
NISOURCE 24.89 -1.6 -0.40 2846936 25.11 24.81 25.28 500.00 24.85 25.88 1600.00 -3.97% -3.04%
Norfolk South... 182.35 -0.1 -0.16 1338432 183.34 182.07 184.12 200.00 180.00 189.50 100.00 -2.34% +25.85%
Pfizer Inc 43.79 -0.3 -0.14 14533656 44.15 43.76 44.29 500.00 43.61 43.92 400.00 +0.64% +20.90%
PG & E 45.84 -1.0 -0.44 4808739 46.23 45.70 46.33 100.00 43.77 48.30 200.00 -2.88% +2.25%
Procter & Gam... 83.12 -1.4 -1.15 5657185 84.30 83.08 84.41 200.00 83.15 83.27 500.00 -1.05% -9.53%
Public Servic... 51.21 -1.6 -0.84 1746712 51.97 50.97 51.98 500.00 49.63 52.75 100.00 -3.54% -0.56%
Ryder System 72.71 -0.2 -0.11 361414 72.98 72.15 73.05 100.00 70.00 79.25 200.00 -3.94% -13.62%
Southern 42.73 -2.5 -1.10 9874473 43.43 42.68 43.46 100.00 42.65 42.84 100.00 -4.60% -11.15%
Southwest Air... 61.65 -0.7 -0.41 3864124 61.95 61.12 62.34 200.00 61.40 62.25 100.00 -2.22% -5.81%
Walt Disney 113.63 +0.8 +0.86 12169388 113.31 112.65 114.71 500.00 113.64 113.87 2300.00 +3.74% +5.69%
Travelers Com... 131.29 -1.2 -1.54 844487 133.10 131.14 133.10 100.00 119.25 133.45 100.00 -0.06% -3.21%
Union Pacific 163.22 +0.0 +0.04 5815887 164.21 162.87 164.64 300.00 163.22 170.47 100.00 -0.29% +21.72%
UNITED CONTIN... 87.92 +0.1 +0.08 2061663 87.83 86.82 88.04 200.00 87.95 89.90 600.00 -2.43% +30.45%
United Parcel... 116.26 -0.9 -1.07 2108683 117.64 115.97 117.75 400.00 116.26 116.59 400.00 -1.67% -2.43%
United Techno... 139.71 -0.4 -0.63 3270434 140.21 139.40 140.74 400.00 139.71 140.20 400.00 +3.11% +11.37%
UnitedHealth ... 263.51 -1.4 -3.85 3789664 267.27 263.03 267.33 100.00 263.37 263.99 200.00 +0.51% +20.96%
Verizon Commu... 53.05 -0.9 -0.49 13604924 53.50 52.92 53.66 500.00 53.09 53.18 500.00 -2.46% +0.23%
Visa 149.58 +0.3 +0.47 4230860 149.50 149.10 149.96 500.00 149.58 149.79 400.00 +1.32% +31.19%
Wal-Mart Stor... 95.10 +0.2 +0.18 6193224 96.00 94.99 96.52 500.00 95.12 95.30 400.00 -0.35% -3.70%