DJ US INDUSTRIALS
705.10
USD
1.51
0.21 %
22.06.2018 22:59:24
 

Chart

Kursdaten

Kurs 705.10 Eröffnung 706.35
Diff. absolut 1.51 Tages-Hoch 708.23
Diff. % 0.21 % Tages-Tief 704.72
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 473'181'337 Umsatz -
Schlusskurs vom 21.06.2018 703.59 Volatilität in % 13.85
Börse außerbörslich USA Letzter Handel 22.06.2018 / 22:59
Währung USD Aktualisierungsstand 24.06.2018 / 18:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -1.11 % 766.8 668.7
1 Woche -2.68 % 723.7 702.1
1 Monat -1.63 % 733.8 702.1
3 Monate 0.65 % 733.8 668.7
6 Monate -0.98 % 766.8 668.7
1 Jahr 11.24 % 766.8 627.9
3 Jahre 33.54 % 766.8 437.2
17.35
SMI 21.67
13.00
  SMI
 
-5.58
  SMI
-1.11
-8.16
2016 2017 2018

Stammdaten

DJ US Industrials
ISIN XC0006974783
Valor
Währung USD
Land USA
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
3M CO 196.50 +0.5 +0.98 2838172 197.39 195.18 197.44 400.00 196.10 196.49 300.00 -4.13% -16.51%
AAR Co. 47.29 -0.1 -0.05 184102 47.54 47.20 47.82 600.00 47.28 47.30 1500.00 -0.02% +20.36%
ABM Industrie... 30.48 +0.1 +0.02 2418326 30.57 30.19 30.73 100.00 29.70 35.75 300.00 -2.46% -19.19%
Acacia Resear... 4.35 +4.8 +0.20 717462 4.15 4.10 4.35 100.00 2.65 4.60 500.00 -1.14% +7.41%
Accenture 159.63 -0.2 -0.40 3782047 160.00 158.44 160.50 200.00 155.00 164.99 100.00 -2.36% +4.27%
Actuant Co. 29.75 +0.8 +0.25 1457036 29.80 29.38 30.05 4000.00 27.95 30.00 100.00 +14.86% +17.59%
Acuity Brands 121.41 +2.9 +3.45 1128741 119.01 118.50 121.99 100.00 100.02 121.61 300.00 -0.65% -31.02%
Aecom Technol... 33.49 -0.3 -0.11 852462 34.03 33.44 34.20 100.00 32.88 35.00 100.00 +0.33% -9.85%
Aecon Group 15.70 +0.7 +0.12 467655 15.62 15.49 15.70 400.00 15.69 15.70 200.00 -0.06% -21.26%
Aegion Co. 26.03 -0.2 -0.05 163489 26.20 25.95 26.53 200.00 25.95 26.19 300.00 +0.46% +2.36%
AG Growth Int... 57.95 +0.5 +0.30 26381 57.87 57.15 58.12 200.00 57.80 58.14 300.00 +0.61% +8.64%
AGCO Co. 60.73 +0.4 +0.24 605911 61.03 60.39 61.11 100.00 56.00 72.00 400.00 -2.58% -14.98%
Agilent Techn... 62.79 -0.4 -0.25 3621863 63.58 62.73 63.69 100.00 61.80 68.00 100.00 -5.05% -6.24%
Air Lease Co. 42.57 +0.7 +0.31 1088486 42.76 42.45 43.40 100.00 42.46 42.72 800.00 -3.12% -11.48%
Alexander & B... 21.82 +1.6 +0.34 681535 21.45 21.45 21.85 100.00 20.00 27.97 200.00 +1.35% -21.34%
Alliance Data... 236.62 +0.0 +0.04 594891 237.32 235.65 239.95 800.00 236.62 267.22 100.00 +1.85% -6.65%
AMETEK 73.00 +0.7 +0.51 1533320 73.09 72.69 73.35 600.00 73.00 78.73 100.00 -2.78% +0.73%
Amphenol 'A' 89.20 +0.8 +0.74 1304652 88.95 88.32 89.36 100.00 84.42 90.00 400.00 -2.32% +1.59%
Anixter Inter... 65.25 +0.3 +0.20 219053 65.50 65.05 66.10 1500.00 65.25 65.30 27700.00 -1.14% -14.14%
AptarGroup 92.63 -0.5 -0.47 750023 93.29 92.34 93.49 60100.00 92.64 92.65 600.00 -2.41% +7.36%
Arrow Electro... 77.58 -0.4 -0.31 585157 78.38 77.45 78.38 300.00 75.00 80.82 100.00 -2.42% -3.52%
Astec Industr... 60.38 -0.1 -0.06 336618 61.03 59.96 61.61 400.00 60.19 65.00 100.00 -0.17% +3.21%
ATS Automatio... 19.11 -1.4 -0.27 157783 19.40 18.91 19.40 1100.00 19.06 19.17 1100.00 -1.39% +22.89%
Automatic Dat... 139.09 +0.6 +0.88 1735628 138.55 138.22 139.95 200.00 129.36 175.00 100.00 -0.34% +18.69%
Avnet 43.09 +1.0 +0.43 1529902 42.66 42.57 43.20 500.00 43.08 43.13 100.00 +0.87% +8.76%
AVX Co. 16.20 +1.6 +0.26 526912 16.01 15.92 16.20 600.00 14.43 20.25 100.00 +4.05% -6.36%
Ball Corp 35.91 +1.8 +0.63 8247122 36.16 35.47 36.32 100.00 35.00 42.60 100.00 -2.02% -5.13%
Belden 61.94 +0.2 +0.10 573013 62.44 61.56 62.84 7700.00 61.93 61.95 7400.00 -0.19% -19.74%
Bemis Company 41.30 +0.4 +0.18 553371 41.22 41.08 41.70 2800.00 41.29 43.01 500.00 -3.01% -13.58%
Benchmark Ele... 30.40 +3.2 +0.95 642209 29.70 29.60 30.55 100.00 26.80 30.55 100.00 +3.23% +4.47%
BLACK DIAMOND... 3.75 +1.4 +0.05 109763 3.58 3.57 3.76 500.00 3.71 3.75 100.00 +11.94% +56.90%
Boeing 338.91 +0.4 +1.25 3298084 340.43 336.60 340.94 200.00 337.51 338.75 100.00 -5.30% +14.92%
Bombardier 5.25 -0.9 -0.05 4629402 5.28 5.21 5.32 45200.00 5.24 5.25 1000.00 +8.02% +73.27%
BOMBARDIER IN... 5.30 -0.4 -0.02 246147 5.23 5.23 5.34 4800.00 5.27 5.30 23400.00 +9.05% +73.77%
Brady Co. 39.80 -0.1 -0.05 854916 40.05 39.75 40.35 100.00 39.75 39.95 100.00 -0.75% +5.01%
Brinks 82.60 +0.5 +0.40 1293649 83.10 82.10 83.15 100.00 72.00 85.00 100.00 +4.03% +4.96%
Broadridge Fi... 116.48 -0.3 -0.31 1666076 117.20 115.95 117.46 500.00 110.62 121.37 200.00 +1.84% +28.59%
BWX Technolog... 62.29 -0.6 -0.35 939124 63.00 61.86 63.03 100.00 57.17 67.04 200.00 -4.74% +2.98%
C.H. Robinson... 88.61 -1.3 -1.18 1235852 90.00 88.37 90.31 100.00 86.50 92.00 100.00 -1.64% -0.54%
CAE 27.02 +0.3 +0.09 313768 26.99 26.95 27.15 2800.00 26.95 27.08 200.00 -2.45% +15.72%
Canadian Nati... 107.03 +0.9 +0.96 1001596 106.57 106.57 107.30 100.00 106.97 107.08 200.00 -2.33% +3.26%
Canadian Paci... 249.11 +0.5 +1.36 264872 249.00 248.41 250.92 100.00 248.40 249.55 100.00 -2.69% +8.47%
Carlisle Cos. 108.22 +1.2 +1.26 600987 107.39 106.96 108.40 200.00 108.24 108.28 135000.00 -0.33% -4.78%
Caterpillar 139.94 +0.3 +0.41 5223430 140.90 139.77 142.50 100.00 139.69 139.85 100.00 -6.72% -11.19%
CCL Industrie... 64.57 +0.2 +0.16 133633 64.66 63.92 64.68 200.00 64.53 64.62 100.00 -1.88% +11.17%
Celestica 15.63 +1.1 +0.17 85969 15.49 15.41 15.66 1400.00 15.57 15.70 2000.00 -1.45% +18.59%
Cimpress 145.51 -2.7 -4.08 374117 150.32 135.37 150.86 1500.00 132.00 159.84 200.00 -3.08% +21.38%
Cintas 188.63 -0.4 -0.83 477910 190.44 188.37 190.99 100.00 183.30 225.00 200.00 -0.99% +21.05%
Clean Harbors 55.37 +2.7 +1.45 891707 54.35 54.35 55.41 1900.00 55.37 58.00 100.00 +4.41% +2.16%
Cognex Co. 45.11 -0.7 -0.31 1934958 45.73 44.84 46.00 200.00 43.50 45.50 400.00 -1.25% -26.24%
Convergys Co. 24.74 +0.8 +0.20 1692514 24.73 24.58 24.89 2000.00 24.74 24.92 2200.00 -1.12% +5.28%
CoreCivic 23.42 +4.0 +0.89 12821062 22.69 22.62 23.55 100.00 23.37 23.62 600.00 +9.18% +4.09%
Corelogic 53.92 +0.6 +0.31 516578 53.97 53.45 53.97 100.00 39.78 53.91 29300.00 -0.15% +16.68%
CoStar Group 412.09 -0.7 -3.00 337174 416.07 411.94 417.93 500.00 411.78 413.60 300.00 -0.45% +38.77%
Covanta Co. 17.10 +0.6 +0.10 962127 17.10 16.90 17.25 1100.00 15.90 19.00 300.00 +2.40% +1.18%
Crane Co 80.94 +1.1 +0.88 427721 80.91 80.53 81.67 2700.00 80.91 80.93 600.00 -2.94% -9.28%
Crown 45.19 +1.3 +0.59 2718841 44.97 44.34 45.26 100.00 41.00 46.06 300.00 -0.29% -19.66%
CSX 64.78 +1.1 +0.73 8645650 64.69 64.57 65.23 400.00 64.65 67.50 100.00 -2.81% +17.76%
Cummins 136.05 +0.6 +0.81 1777150 136.56 135.55 137.52 300.00 134.11 139.81 200.00 -4.95% -22.98%
Curtiss-Wrigh... 117.09 -1.2 -1.38 4489691 119.21 116.25 119.21 200.00 116.91 138.00 100.00 -8.61% -3.91%
Danaher 99.30 +1.4 +1.39 2923973 98.76 98.23 99.95 100.00 99.28 108.00 500.00 -2.94% +6.98%
Deere & Co 143.17 +0.8 +1.16 2358407 143.68 142.87 145.36 400.00 143.01 143.37 400.00 -3.75% -8.52%
DeLuxe Co. 67.52 +0.0 +0.01 510260 67.64 67.27 68.25 100.00 56.43 69.75 1000.00 -0.35% -12.13%
DH Corp 25.49 0.0 0.00 741575 25.49 25.49 25.51 1526000.00 25.49 25.50 129600.00 +0.12% +14.41%
Donaldson 45.82 +0.2 +0.07 650147 46.16 45.73 46.22 1300.00 45.80 52.00 1800.00 -4.44% -6.39%
Donnelley & S... 7.15 +1.0 +0.07 1621029 7.11 7.01 7.28 400.00 6.10 7.55 100.00 +4.23% -23.12%
Dover 72.94 +0.6 +0.47 2059771 73.12 72.89 73.97 100.00 70.00 75.35 100.00 -5.05% -10.80%
Eagle Materia... 108.66 +0.1 +0.14 513737 109.54 107.74 109.86 100.00 95.38 110.00 700.00 -3.17% -4.10%
Eaton Corpora... 76.59 +0.3 +0.23 2433622 77.03 76.50 77.26 200.00 71.60 87.00 100.00 -3.36% -3.06%
Ecolab 138.87 -1.9 -2.69 3188207 139.65 137.59 140.72 1000.00 138.00 150.00 100.00 -5.25% +3.50%
Emcor Group 78.03 -0.2 -0.12 405044 78.79 77.67 78.93 400.00 78.01 90.00 600.00 +0.42% -4.55%
Emerson Elect... 69.87 +1.0 +0.67 5207472 70.73 69.71 70.73 100.00 68.88 73.45 200.00 -3.33% +0.26%
EnerSys 78.21 -0.2 -0.14 560474 78.92 77.87 79.53 100.00 78.20 82.20 500.00 -1.93% +12.32%
ESCO Technolo... 58.60 +0.3 +0.15 170059 58.85 58.00 59.00 100.00 56.75 60.05 100.00 +0.43% -2.74%
Essendant Inc 13.63 0.0 0.00 478169 13.73 13.43 13.94 100.00 12.90 14.90 1000.00 +0.52% +47.03%
Esterline Tec... 73.30 +1.3 +0.95 210850 72.85 72.64 73.55 100.00 73.25 90.00 100.00 -0.61% -1.87%
Euronet World... 87.49 -1.1 -0.94 1240567 88.73 87.46 88.96 1000.00 87.42 99.95 400.00 +2.48% +3.82%
Expeditors In... 74.02 -1.5 -1.15 2059356 75.65 73.91 75.98 500.00 58.52 75.64 100.00 -3.73% +14.42%
Fastenal 50.59 -0.6 -0.29 2563442 51.09 50.40 51.58 100.00 49.00 52.88 10000.00 -3.99% -7.50%
Fedex Corp 241.77 -1.7 -4.30 2687932 247.90 241.50 248.14 500.00 241.36 241.60 100.00 -8.61% -3.11%
Fei 106.89 +0.1 +0.09 259296 106.88 106.81 106.97 100.00 106.90 107.98 100.00 -0.03% +33.96%
Fidelity Nat ... 107.63 +0.2 +0.24 2646706 107.58 106.87 108.00 900.00 107.62 107.63 900.00 +0.18% +14.39%
Finning Inter... 32.99 -0.6 -0.20 399404 33.31 32.80 33.58 100.00 32.99 33.09 3300.00 -4.52% +4.00%
Fiserv 75.57 -0.3 -0.21 2987983 76.01 75.36 76.30 100.00 72.65 75.67 100.00 -1.20% +15.26%
Flex Ltd 14.53 +0.2 +0.03 3652955 14.50 14.35 14.55 1000.00 14.53 14.95 400.00 +1.11% -19.23%
Flir Systems 53.44 -1.4 -0.78 1932907 54.41 53.42 54.41 300.00 53.15 59.29 100.00 -2.59% +14.63%
Flowserve 40.79 +1.5 +0.59 1132697 40.85 40.72 41.37 500.00 37.96 45.40 100.00 -0.05% -3.18%
Fluor Corp 49.52 +1.7 +0.83 1322529 49.42 48.98 49.85 100.00 42.00 51.80 300.00 +1.73% -4.12%
FORWARD AIR C... 62.38 -1.6 -1.00 333582 63.61 61.96 63.96 100.00 39.49 62.39 100.00 +0.91% +8.60%
FTI Consultin... 61.71 -0.7 -0.41 293547 62.39 61.56 62.56 1700.00 61.70 61.71 17400.00 -1.45% +43.65%
G & K SERVICE... 97.49 -0.0 -0.01 354294 97.50 97.48 97.51 4000.00 97.48 97.51 1900.00 +3.40% +1.08%
GATX 70.54 +0.3 +0.19 508241 71.25 70.42 71.92 25200.00 70.53 70.54 1200.00 -1.56% +13.48%
General Dynam... 189.38 +0.5 +0.95 1703453 190.10 187.46 190.14 400.00 189.02 189.87 400.00 -3.28% -6.92%
General Elect... 13.05 +2.3 +0.29 74119111 12.80 12.76 13.08 2200.00 13.00 13.04 6900.00 -1.88% -25.21%
Genesee & Wyo... 82.03 +0.9 +0.70 683244 82.17 81.77 82.29 300.00 82.01 82.02 45200.00 +0.12% +4.19%
Genpact 30.29 +0.2 +0.07 2386462 30.29 30.08 30.46 100.00 23.44 33.50 500.00 -2.10% -4.57%
GEO Group REI... 26.48 +1.6 +0.42 1132842 26.12 25.99 26.59 100.00 26.46 27.15 3700.00 +6.09% +12.20%
Global Paymen... 114.40 -0.3 -0.30 1202087 115.21 113.52 115.71 100.00 99.99 114.99 100.00 -2.64% +14.13%
GOODRICH CORP... 127.48 +0.2 +0.28 3561480 127.46 127.44 127.49 10000.00 127.48 127.50 500.00 +0.26% 0.00%
Graco 45.32 +0.2 +0.09 731456 45.73 45.20 45.73 80800.00 45.32 45.33 900.00 -2.43% +0.22%