DJ COMPOSITE
8'950.32
USD
-19.58
-0.22 %
19.07.2019 23:08:27
 

Chart

Kursdaten

Kurs 8'950.32 Eröffnung 8'976.98
Diff. absolut -19.58 Tages-Hoch 9'011.58
Diff. % -0.22 % Tages-Tief 8'948.52
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 381'348'922 Umsatz -
Schlusskurs vom 18.07.2019 8'969.90 Volatilität in % 14.45
Börse außerbörslich USA Letzter Handel 19.07.2019 / 23:08
Währung USD Aktualisierungsstand 20.07.2019 / 20:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 16.08 % 9'052.0 7'491.7
1 Woche -0.54 % 9'052.0 8'908.0
1 Monat 2.11 % 9'052.0 8'712.8
3 Monate 1.36 % 9'052.0 8'227.1
6 Monate 9.84 % 9'052.0 8'002.7
1 Jahr 6.45 % 9'052.0 7'235.1
3 Jahre 37.28 % 9'052.0 6'272.3
19.87
13.00
  SMI 16.08
17.89
  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 172.61 -0.3 -0.45 2360660 173.01 172.21 173.99 300.00 172.01 172.61 100.00 -0.42% -9.41%
AES Corp 17.22 -1.8 -0.31 3367380 17.53 17.21 17.55 1200.00 16.98 18.03 100.00 +0.82% +19.09%
ALASKA AIR GR... 63.49 -1.4 -0.87 1143271 64.52 63.48 65.14 100.00 55.55 65.18 700.00 -1.17% +4.34%
American Airl... 33.08 -2.0 -0.66 4249117 33.82 33.06 34.02 900.00 32.97 33.09 100.00 -2.07% +3.02%
American Elec... 90.28 -1.6 -1.48 1693500 91.58 90.24 91.82 100.00 89.71 95.00 100.00 +0.03% +20.79%
American Expr... 124.82 -2.8 -3.58 7819016 126.80 123.80 128.00 400.00 124.25 124.80 500.00 -2.45% +30.95%
American Wate... 114.98 -1.9 -2.27 886249 117.12 114.93 117.32 100.00 102.00 116.50 1000.00 -1.41% +26.67%
Apple 202.59 -1.5 -3.07 20929307 205.79 202.36 206.50 400.00 202.35 202.55 300.00 -0.35% +28.43%
Avis Budget G... 35.80 -0.1 -0.04 670829 35.80 35.42 36.07 100.00 35.53 36.92 3000.00 -0.03% +59.25%
Boeing 377.36 +4.5 +16.25 9503960 370.67 368.50 378.40 300.00 376.01 378.43 100.00 +3.29% +17.01%
C.H. Robinson... 83.65 +1.4 +1.19 875802 82.65 82.34 84.35 1100.00 83.64 83.66 400.00 -1.66% -0.52%
Caterpillar 136.23 +1.8 +2.37 4837056 134.22 134.22 137.05 500.00 135.75 136.20 100.00 -1.54% +7.21%
CenterPoint E... 28.64 -2.1 -0.61 4040091 29.20 28.62 29.25 500.00 26.61 29.79 100.00 -0.80% +1.45%
Chevron Corp 125.04 +0.3 +0.36 4880927 124.68 124.59 125.41 2500.00 123.01 124.98 500.00 -0.75% +14.94%
Cisco Systems 57.36 -0.7 -0.38 13882569 57.81 57.32 58.07 1000.00 57.10 57.30 2000.00 -1.02% +32.38%
Coca-Cola 51.39 -1.2 -0.64 10355791 52.14 51.37 52.15 500.00 51.10 51.39 700.00 -1.40% +8.53%
Consolidated ... 87.24 -1.3 -1.11 1427831 88.27 87.10 88.53 200.00 75.08 91.00 100.00 -1.93% +14.10%
CSX 70.31 -2.1 -1.52 7970590 72.00 70.21 72.67 1300.00 70.00 70.48 300.00 -10.52% +13.17%
Delta Air Lin... 60.91 -2.8 -1.75 7903124 62.86 60.86 63.09 2600.00 60.50 61.65 1500.00 -1.20% +22.06%
Dominion Ener... 76.85 -0.7 -0.57 3114986 77.19 76.67 77.62 300.00 76.50 77.60 100.00 -0.84% +7.54%
Duke Energy 88.45 -1.5 -1.34 2408433 89.64 88.43 89.82 100.00 88.40 88.60 300.00 -0.28% +2.49%
DuPont de Nem... 71.57 -0.0 -0.01 3377167 71.67 71.52 72.21 100.00 69.00 71.57 400.00 +0.07% -32.47%
Edison Intern... 70.17 -0.9 -0.61 1844272 70.34 69.92 70.70 500.00 58.87 70.89 1000.00 -0.67% +23.60%
Exelon Co. 47.57 -2.4 -1.19 6827144 48.62 47.53 48.72 100.00 45.00 47.75 300.00 -3.04% +5.48%
Expeditors In... 74.98 +1.3 +0.97 1801681 74.39 74.01 75.34 5000.00 1.01 74.90 2500.00 +1.12% +10.12%
Exxon Mobil 74.99 +0.2 +0.15 11243310 74.90 74.53 75.25 1000.00 74.80 74.99 500.00 -3.40% +9.97%
Fedex Corp 167.13 +1.1 +1.75 2067593 166.17 166.15 168.87 100.00 165.30 166.99 500.00 -0.20% +3.60%
Firstenergy 43.49 -1.2 -0.54 2016720 43.89 43.49 44.20 100.00 40.70 44.30 400.00 +0.18% +15.82%
General Elect... 10.04 -0.2 -0.02 34653924 10.08 10.03 10.19 10000.00 10.01 10.11 1500.00 -3.18% +32.63%
Goldman Sachs... 213.52 -0.5 -1.00 1822284 214.02 213.35 215.77 100.00 212.51 213.40 1000.00 -0.20% +27.82%
Home Depot 213.04 -0.7 -1.40 3255033 214.67 212.93 215.23 500.00 212.01 213.04 800.00 -2.38% +23.99%
Hunt (J.B.) T... 103.74 +4.5 +4.51 2519900 99.64 99.05 103.87 100.00 103.45 103.74 300.00 +11.62% +11.50%
Intel Corp 50.27 +0.7 +0.33 29141087 49.96 49.91 50.66 200.00 50.02 50.17 2500.00 +0.70% +7.12%
IBM 149.68 +0.0 +0.05 7290678 149.96 149.55 151.58 400.00 149.30 150.50 100.00 +4.86% +31.68%
JETBLUE AIRWA... 18.91 -1.6 -0.31 2752266 19.20 18.91 19.40 1000.00 18.70 19.07 500.00 +0.21% +17.75%
Johnson & Joh... 130.31 -1.3 -1.76 8340239 132.25 130.19 132.39 200.00 130.00 130.28 800.00 -2.97% +0.98%
JPMorgan Chas... 113.54 -1.0 -1.13 10402772 114.89 113.40 115.12 1000.00 113.00 113.50 500.00 -1.53% +16.31%
Kansas City S... 123.43 +4.6 +5.44 2291684 121.50 120.01 123.61 200.00 122.01 123.20 100.00 +0.54% +29.31%
Kirby Co. 75.86 -0.5 -0.40 461946 76.30 75.76 76.62 1600.00 75.84 95.00 100.00 +0.26% +12.62%
Landstar Syst... 110.36 +1.9 +2.02 304885 108.86 108.75 111.13 1700.00 110.36 110.41 900.00 +1.20% +15.35%
Matson 39.63 +0.2 +0.06 136095 39.65 39.59 40.38 100.00 38.54 41.00 100.00 +5.12% +23.77%
McDonald's 213.87 -0.9 -2.04 2860462 215.58 213.80 216.26 400.00 213.31 213.79 900.00 +0.41% +20.44%
Merck & Co 81.39 -1.6 -1.30 11501694 82.70 81.15 82.82 100.00 80.00 83.50 100.00 +2.08% +6.52%
Microsoft 136.62 +0.1 +0.20 48992364 140.22 136.45 140.67 100.00 136.32 136.50 700.00 -1.64% +34.51%
Nextera Energ... 209.73 -1.2 -2.63 1460869 211.80 209.40 212.50 200.00 205.03 220.43 100.00 +0.48% +20.66%
NIKE 'B' 86.55 -1.0 -0.89 6635634 87.73 86.48 87.88 400.00 86.25 86.50 1000.00 -2.88% +16.74%
NISOURCE 29.20 -1.3 -0.39 2245424 29.55 29.20 29.60 100.00 24.50 34.17 100.00 -0.48% +15.19%
Norfolk South... 195.19 -0.3 -0.67 1517865 197.00 194.78 198.84 100.00 188.00 205.27 100.00 -5.20% +30.53%
Pfizer Inc 42.77 -0.7 -0.29 22345912 43.19 42.77 43.21 10000.00 42.50 42.95 1000.00 +0.87% -2.02%
PG & E 17.79 -3.6 -0.67 4229238 18.24 17.65 18.28 300.00 17.20 18.00 2000.00 -8.30% -25.09%
Procter & Gam... 115.01 -0.4 -0.43 6547213 115.50 115.01 115.95 1000.00 114.76 115.10 300.00 +0.02% +25.12%
Public Servic... 60.18 -1.4 -0.87 3488466 60.73 60.14 60.98 100.00 50.50 63.00 100.00 -0.61% +15.62%
Ryder System 58.50 +2.7 +1.53 481399 57.15 57.14 58.92 200.00 57.24 69.42 100.00 +1.69% +21.50%
Southern 55.27 -1.5 -0.86 5517899 55.97 55.25 56.24 100.00 55.03 56.67 400.00 -0.72% +25.84%
Southwest Air... 52.02 -0.8 -0.42 4285522 52.53 52.00 52.93 100.00 51.55 52.85 900.00 -0.93% +11.92%
Travelers Com... 150.23 -1.6 -2.48 1374307 151.65 150.17 152.39 100.00 107.41 160.25 600.00 -2.06% +25.45%
Union Pacific 175.30 +0.6 +1.05 4732560 174.40 174.05 177.59 100.00 164.51 177.75 100.00 +0.72% +26.82%
United Airlin... 93.83 -1.5 -1.45 3361100 95.38 93.54 96.03 100.00 93.50 93.75 300.00 +2.85% +12.06%
United Parcel... 103.31 +0.5 +0.51 3011846 103.21 103.16 104.83 400.00 102.81 103.31 400.00 -2.45% +5.93%
United Techno... 132.39 +0.8 +1.09 3234070 131.64 130.93 132.88 400.00 131.51 132.39 200.00 -0.99% +24.33%
UnitedHealth ... 256.65 -1.5 -3.95 4413227 261.10 256.40 262.72 300.00 255.01 256.47 300.00 -3.48% +3.02%
Verizon Commu... 56.59 -1.1 -0.62 12240345 57.38 56.57 57.46 500.00 56.40 56.55 500.00 -1.05% +0.66%
Visa 179.24 -0.7 -1.29 5327073 181.84 179.14 181.84 500.00 178.51 179.14 1000.00 -0.60% +35.85%
Wal-Mart Stor... 113.90 -0.7 -0.82 3796494 115.00 113.86 115.31 1000.00 113.74 113.94 1000.00 -0.61% +22.28%
Walt Disney C... 139.85 -1.3 -1.78 6109874 142.24 139.74 142.24 200.00 139.65 140.11 200.00 -3.47% +27.54%