DJ COMPOSITE
8'605.91
USD
-35.91
-0.42 %
17.05.2019 22:51:32
 

Chart

Kursdaten

Kurs 8'605.91 Eröffnung 8'593.53
Diff. absolut -35.91 Tages-Hoch 8'666.28
Diff. % -0.42 % Tages-Tief 8'575.19
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 371'496'685 Umsatz -
Schlusskurs vom 16.05.2019 8'641.82 Volatilität in % 14.35
Börse außerbörslich USA Letzter Handel 17.05.2019 / 22:51
Währung USD Aktualisierungsstand 19.05.2019 / 22:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 11.61 % 8'897.9 7'491.7
1 Woche -0.40 % 8'675.8 8'430.9
1 Monat -2.15 % 8'897.9 8'430.9
3 Monate 0.65 % 8'897.9 8'352.8
6 Monate 1.85 % 8'897.9 7'235.1
1 Jahr 4.37 % 8'923.3 7'235.1
3 Jahre 39.97 % 8'923.3 5'991.1
19.87
13.00
  SMI 11.61
14.59
  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 169.09 -1.6 -2.72 4595046 170.00 168.43 170.26 100.00 169.10 169.29 100.00 -3.85% -11.26%
AES Corp 16.34 -0.1 -0.01 6037812 16.23 16.22 16.36 700.00 16.00 17.16 100.00 +0.55% +13.00%
ALASKA AIR GR... 62.39 -0.4 -0.25 870850 61.94 61.68 63.20 400.00 58.60 63.25 1000.00 +1.83% +2.53%
American Airl... 31.74 -1.8 -0.58 4751627 32.03 31.69 32.36 100.00 31.70 31.85 600.00 -6.62% -1.15%
American Elec... 85.85 +0.5 +0.45 2212259 84.93 84.93 86.36 100.00 80.83 86.75 100.00 +1.41% +14.86%
American Expr... 119.07 -0.6 -0.77 5273665 118.60 118.51 119.59 300.00 117.66 119.40 1000.00 +0.51% +24.92%
American Wate... 112.04 +0.8 +0.87 941844 111.10 111.10 112.52 100.00 107.54 116.86 200.00 +3.48% +23.43%
Apple 189.00 -0.6 -1.08 32879090 186.93 186.76 190.90 200.00 189.00 189.30 700.00 -4.15% +19.82%
Avis Budget G... 31.56 -3.8 -1.26 1041667 32.53 31.53 33.08 300.00 30.28 36.30 100.00 -7.12% +40.39%
Boeing 355.02 +0.3 +1.21 5282942 351.50 351.16 359.99 100.00 354.75 355.80 400.00 +0.10% +10.08%
C.H. Robinson... 82.22 -0.8 -0.69 808992 82.19 81.76 83.24 100.00 78.83 84.94 100.00 +0.60% -2.22%
Caterpillar 122.76 -3.0 -3.85 6122573 124.38 122.31 125.53 500.00 122.77 122.89 100.00 -6.53% -3.39%
CenterPoint E... 29.77 +0.6 +0.17 4612539 29.46 29.46 29.92 100.00 29.42 31.48 100.00 +0.37% +5.46%
Chevron Corp 120.52 -0.2 -0.28 6871127 120.06 119.88 121.11 500.00 120.53 120.66 500.00 -1.21% +10.78%
Cisco Systems 56.35 +0.8 +0.42 27299346 55.78 55.52 56.83 500.00 56.33 56.42 200.00 +5.60% +30.05%
Coca-Cola 49.20 -0.8 -0.38 11257015 49.27 49.17 49.55 1000.00 49.15 49.21 200.00 +2.10% +3.91%
Consolidated ... 86.94 +0.7 +0.57 1804342 86.03 86.03 87.33 100.00 85.02 87.87 100.00 +1.92% +13.71%
CSX 78.40 +0.2 +0.18 3522717 77.89 77.42 78.77 200.00 78.13 78.79 100.00 -0.37% +26.19%
Delta Air Lin... 54.89 -0.9 -0.49 3969850 54.76 54.49 55.54 3300.00 54.00 55.55 100.00 -3.06% +10.00%
Dominion Ener... 75.60 +0.4 +0.28 2474342 74.72 74.67 75.79 200.00 74.15 75.80 700.00 +1.39% +5.79%
DowDuPont Inc... 30.97 +0.6 +0.17 14015462 30.45 30.39 31.31 500.00 30.80 31.19 500.00 -1.62% -12.34%
Duke Energy 87.20 +1.1 +0.96 4428338 85.70 85.68 87.44 100.00 85.70 88.00 200.00 -0.90% +1.04%
Edison Intern... 59.96 +0.0 +0.01 2101805 59.62 59.37 60.27 100.00 59.12 62.10 2800.00 +1.30% +5.62%
Exelon Co. 48.98 +0.1 +0.07 4125190 48.52 48.52 49.19 100.00 44.06 50.10 4000.00 -0.71% +8.60%
Expeditors In... 74.54 +0.2 +0.17 1498248 74.02 73.78 75.53 100.00 68.00 77.52 200.00 +0.99% +9.47%
Exxon Mobil 75.91 -0.6 -0.45 9279383 75.65 75.59 76.30 100.00 75.95 76.70 300.00 -0.85% +11.32%
Fedex Corp 169.92 -3.3 -5.85 2235395 171.96 169.65 174.22 400.00 169.95 170.17 300.00 -4.54% +5.32%
Firstenergy 42.47 +0.7 +0.31 3144974 41.84 41.84 42.63 100.00 37.54 48.00 100.00 +0.81% +13.10%
General Elect... 10.00 -1.3 -0.13 37062484 10.01 9.98 10.16 300.00 9.98 10.02 6000.00 -1.28% +32.10%
Goldman Sachs... 197.43 -0.9 -1.71 1928394 196.30 196.30 199.09 900.00 197.45 197.60 100.00 -2.29% +18.19%
Home Depot 192.58 +0.1 +0.20 5223777 190.86 190.75 194.50 1600.00 191.20 192.40 500.00 -1.03% +12.08%
Hunt (J.B.) T... 96.02 -0.5 -0.53 1604807 96.07 95.66 97.94 100.00 84.75 99.50 100.00 +1.01% +3.20%
Intel Corp 44.89 -1.4 -0.64 22500360 45.18 44.76 45.73 200.00 44.76 44.84 100.00 -2.84% -4.35%
IBM 134.32 -1.1 -1.56 2619135 134.68 133.94 135.41 100.00 134.15 134.53 500.00 -0.74% +18.17%
JETBLUE AIRWA... 17.81 -0.2 -0.03 2447400 17.79 17.74 18.09 400.00 17.00 18.45 1000.00 -2.73% +10.90%
Johnson & Joh... 138.61 +0.3 +0.40 6915286 137.00 136.86 139.03 600.00 138.61 138.99 400.00 -0.32% +7.41%
JPMorgan Chas... 110.77 -0.5 -0.54 9570477 110.00 109.83 111.75 500.00 110.28 110.85 500.00 -1.55% +13.47%
Kansas City S... 121.95 +0.5 +0.58 1206940 120.11 120.11 123.56 300.00 121.40 124.06 100.00 +1.07% +27.76%
Kirby Co. 84.28 -0.7 -0.63 482466 84.12 83.65 85.02 3900.00 84.28 95.00 100.00 +1.42% +25.12%
Landstar Syst... 106.67 -0.0 -0.01 361933 105.89 105.23 107.23 300.00 106.62 106.69 200.00 -1.60% +11.50%
Matson 39.63 -0.9 -0.37 158808 39.55 39.26 40.09 100.00 26.45 41.00 100.00 +2.67% +23.77%
McDonald's 199.22 -0.4 -0.77 2239574 198.86 198.80 200.37 500.00 199.02 199.49 500.00 -0.39% +12.19%
Merck & Co 78.72 -0.5 -0.41 7881431 78.41 77.85 79.06 400.00 78.52 79.93 100.00 +0.68% +3.02%
Microsoft 128.07 -0.7 -0.86 25770539 128.31 127.92 130.46 100.00 128.07 128.16 100.00 +0.74% +26.09%
Nextera Energ... 198.98 +0.9 +1.87 1705420 195.83 195.62 199.46 100.00 196.00 201.80 100.00 +3.77% +14.47%
NIKE 'B' 84.57 +0.3 +0.29 5068366 83.51 83.50 85.52 500.00 84.36 84.71 500.00 +0.74% +14.07%
NISOURCE 28.29 +0.4 +0.10 8279353 28.13 28.11 28.43 1000.00 26.00 30.00 100.00 +0.75% +11.60%
Norfolk South... 203.52 -0.8 -1.70 1242120 202.75 202.47 205.16 300.00 199.00 214.08 100.00 +0.46% +36.10%
Pfizer Inc 41.47 -0.4 -0.17 27692390 41.30 41.25 41.81 1000.00 41.39 41.55 500.00 +1.84% -4.99%
PG & E 17.02 -6.3 -1.15 13270613 18.00 16.86 18.15 300.00 16.75 17.25 5000.00 -8.49% -28.34%
Procter & Gam... 107.45 -0.6 -0.66 6370167 107.27 107.25 108.00 500.00 107.45 107.69 500.00 +1.36% +16.90%
Public Servic... 60.43 +0.6 +0.38 1591984 59.73 59.73 60.58 100.00 55.00 60.99 100.00 +1.89% +16.10%
Ryder System 57.70 -3.8 -2.31 415323 59.52 57.58 59.75 100.00 52.97 63.92 200.00 -4.17% +19.83%
Southern 53.82 +0.7 +0.38 4847499 53.07 53.01 54.00 500.00 53.55 53.99 200.00 +0.84% +22.54%
Southwest Air... 52.24 -0.7 -0.35 2173579 52.06 51.95 52.98 200.00 52.24 52.90 2000.00 -0.95% +12.39%
Travelers Com... 147.49 +0.1 +0.08 1721396 145.97 145.88 148.52 100.00 131.30 148.50 100.00 +2.45% +23.16%
Union Pacific 174.62 -0.6 -1.01 4596293 173.55 173.29 176.10 200.00 174.25 178.50 1000.00 -0.74% +26.33%
UNITED CONTIN... 81.50 -1.3 -1.08 2857897 82.13 81.23 82.47 100.00 81.19 82.02 100.00 -3.88% -2.66%
United Parcel... 99.40 -0.9 -0.95 2587007 99.54 99.00 100.65 400.00 99.10 99.70 400.00 -1.22% +1.92%
United Techno... 133.75 -1.1 -1.50 1605559 134.13 133.55 135.46 400.00 133.55 134.10 400.00 -2.49% +25.61%
UnitedHealth ... 241.38 +1.9 +4.59 4486406 236.17 235.65 242.44 600.00 241.21 242.18 100.00 +0.33% -3.11%
Verizon Commu... 58.09 +1.2 +0.71 14436662 57.06 57.01 58.48 300.00 58.09 58.19 500.00 +2.07% +3.33%
Visa 164.09 -0.5 -0.78 4582485 163.29 163.20 165.20 500.00 164.02 164.29 400.00 +2.10% +24.37%
Wal-Mart Stor... 100.86 -0.4 -0.45 12371286 100.24 99.91 101.95 100.00 100.85 100.98 1000.00 -1.03% +8.28%
Walt Disney C... 135.04 -0.3 -0.46 8964178 134.26 134.03 135.98 300.00 134.90 135.05 100.00 +0.75% +23.16%