DJ US INDUSTRIALS
769.59
USD
1.42
0.18 %
19.07.2019 23:43:21
 

Chart

Kursdaten

Kurs 769.59 Eröffnung 770.03
Diff. absolut 1.42 Tages-Hoch 775.01
Diff. % 0.18 % Tages-Tief 769.53
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 297'638'400 Umsatz -
Schlusskurs vom 18.07.2019 768.17 Volatilität in % 17.93
Börse außerbörslich USA Letzter Handel 19.07.2019 / 23:43
Währung USD Aktualisierungsstand 20.07.2019 / 20:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 23.69 % 780.3 603.9
1 Woche -1.09 % 780.3 762.7
1 Monat 1.59 % 780.3 756.3
3 Monate 0.74 % 780.3 709.8
6 Monate 13.64 % 780.3 658.9
1 Jahr 6.65 % 780.3 578.9
3 Jahre 39.21 % 780.3 530.7
21.67
13.00
  SMI 23.69
17.89
  SMI
-12.96
-10.68
  SMI
2017 2018 2019

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 % 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%
AAR Co. 42.16 +0.7 +0.29 340906 42.01 41.94 42.67 100.00 38.82 45.30 100.00 +2.06% +12.91%
ABM Industrie... 41.36 -1.4 -0.57 287011 41.86 41.35 42.21 700.00 40.77 42.98 200.00 +0.41% +28.81%
Acacia Resear... 2.82 +1.1 +0.03 52604 2.76 2.76 2.83 5000.00 2.70 3.00 5000.00 0.00% -5.37%
Accenture 193.93 -0.5 -0.89 1583180 194.83 193.86 195.96 100.00 187.46 196.00 100.00 -1.16% +37.53%
Actuant Co. 22.25 +0.5 +0.11 312877 22.13 22.11 22.61 1000.00 19.18 22.89 100.00 -1.72% +6.00%
Acuity Brands 131.20 +0.3 +0.38 366562 131.44 131.12 132.99 500.00 114.87 237.32 100.00 +0.43% +14.14%
Aecom Technol... 36.51 +0.0 +0.01 1069954 36.60 36.38 36.81 100.00 24.01 39.00 200.00 -2.30% +37.77%
Aecon Group 19.70 -0.4 -0.07 207137 19.74 19.60 19.95 200.00 19.68 19.75 500.00 +2.93% +11.87%
Aegion Co. 17.93 +1.0 +0.17 95896 17.71 17.71 18.04 100.00 17.91 18.75 200.00 +0.06% +9.87%
AG Growth Int... 53.54 +0.3 +0.16 15190 53.42 53.26 53.58 100.00 53.45 53.62 1000.00 +0.77% +14.40%
AGCO Co. 75.75 +0.4 +0.30 454105 75.95 75.47 76.38 100.00 69.98 80.90 1000.00 -2.41% +36.07%
Agilent Techn... 68.70 -2.0 -1.43 2694430 70.58 68.60 70.58 100.00 66.00 68.69 100.00 -4.12% +1.84%
Air Lease Co. 40.92 +0.1 +0.06 901516 41.07 40.89 41.54 500.00 38.70 52.77 100.00 -1.85% +35.45%
Alexander & B... 23.12 -1.1 -0.26 356628 23.33 23.12 23.63 4900.00 23.12 23.14 5300.00 -1.70% +25.79%
Alliance Data... 151.56 -4.1 -6.44 2151431 158.15 151.37 158.29 800.00 140.70 151.56 200.00 +1.31% +0.99%
AMETEK 88.71 -0.2 -0.19 1169560 89.22 88.66 89.68 500.00 69.66 94.00 100.00 -2.52% +31.03%
Amphenol 'A' 96.64 +0.2 +0.18 2025934 97.19 96.62 97.77 1800.00 81.83 96.64 500.00 -2.43% +19.28%
Anixter Inter... 56.92 -0.5 -0.31 184377 57.30 56.85 57.97 100.00 54.15 77.67 100.00 -2.58% +4.81%
AptarGroup 123.40 -0.8 -0.96 226034 124.71 123.36 124.94 1300.00 123.40 123.48 200.00 -0.01% +31.18%
Arrow Electro... 67.67 +0.6 +0.42 489306 67.60 67.29 68.78 4500.00 67.68 72.99 200.00 -1.86% -1.86%
Astec Industr... 30.77 +3.4 +1.00 255047 29.75 29.52 31.10 1300.00 30.73 30.76 100.00 -3.33% +1.92%
ATS Automatio... 21.00 -0.2 -0.04 46174 21.09 20.85 21.13 200.00 20.92 21.03 100.00 +0.14% +45.93%
Automatic Dat... 166.46 -0.8 -1.31 1434588 168.67 166.37 168.97 100.00 164.51 169.24 100.00 +0.81% +26.95%
Avnet 43.51 +0.7 +0.32 600867 43.35 43.34 43.93 500.00 35.00 48.00 100.00 +0.05% +20.53%
AVX Co. 15.85 -0.2 -0.03 200953 15.90 15.83 16.04 100.00 15.80 21.81 300.00 0.00% +3.93%
Ball Corp 70.70 -0.3 -0.20 2067592 71.15 70.53 71.31 100.00 59.00 72.28 400.00 +1.00% +53.76%
Belden 53.90 -0.8 -0.42 221367 54.31 53.85 54.79 2800.00 53.90 53.91 1400.00 -1.61% +29.04%
Bemis Company 57.25 -1.4 -0.83 9399975 58.10 57.11 58.88 1000.00 56.75 57.20 5000.00 -0.69% +24.73%
Benchmark Ele... 24.82 -0.3 -0.08 192230 24.90 24.82 25.30 3000.00 24.82 24.83 2300.00 -0.88% +17.19%
BLACK DIAMOND... 1.96 +1.0 +0.02 17860 1.97 1.92 2.00 3600.00 1.92 2.01 1000.00 0.00% -6.22%
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%
Bombardier 2.08 -1.9 -0.04 1871520 2.13 2.08 2.13 167600.00 2.08 2.09 200.00 -5.45% +2.46%
BOMBARDIER IN... 2.10 -1.4 -0.03 39424 2.10 2.10 2.14 600.00 2.10 2.15 3100.00 -5.83% +0.96%
Brady Co. 50.50 -0.6 -0.33 180095 50.77 50.47 51.37 1600.00 50.48 50.50 2800.00 -0.12% +16.20%
Brinks 87.72 -0.4 -0.31 227232 88.10 87.63 88.57 200.00 79.50 87.72 1900.00 +0.17% +35.68%
Broadridge Fi... 133.12 -1.3 -1.75 546120 135.43 133.05 136.99 100.00 130.55 139.10 100.00 +0.57% +38.31%
BWX Technolog... 52.99 +0.1 +0.06 255051 53.09 52.76 53.37 1200.00 52.99 53.00 1300.00 +0.09% +38.61%
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%
CAE 35.12 -0.8 -0.27 310765 35.41 35.08 35.55 500.00 35.03 35.33 100.00 -3.44% +39.98%
Canadian Nati... 119.69 -0.9 -1.14 797349 121.31 119.65 121.54 900.00 119.60 119.95 1500.00 -2.00% +18.38%
Canadian Paci... 310.77 -1.2 -3.86 300151 315.92 310.26 316.15 100.00 310.12 311.67 100.00 -0.31% +28.29%
Carlisle Cos. 129.84 -1.1 -1.40 359518 131.43 129.81 131.96 1000.00 128.18 129.84 500.00 -4.09% +29.17%
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%
CCL Industrie... 66.31 -0.7 -0.48 189377 66.87 66.27 67.48 100.00 66.23 66.34 100.00 +0.35% +32.46%
Celestica 8.71 +1.8 +0.15 133282 8.59 8.59 8.75 400.00 8.65 8.72 200.00 +0.93% -27.17%
Cimpress 89.77 +0.3 +0.23 133875 90.12 89.26 91.72 300.00 89.75 89.78 300.00 +0.88% -13.20%
Cintas 257.85 -1.1 -2.80 648115 262.50 257.68 263.81 300.00 257.00 260.54 100.00 +6.36% +53.49%
Clean Harbors 70.99 +0.3 +0.24 301744 70.99 70.22 71.73 300.00 61.00 71.00 2000.00 +1.73% +43.85%
Cognex Co. 42.31 -0.6 -0.25 1384889 42.86 42.30 43.02 100.00 39.08 42.95 400.00 -0.26% +9.41%
CoreCivic 16.63 -2.2 -0.37 1180674 17.03 16.60 17.10 400.00 16.40 17.00 100.00 -8.53% -6.73%
Corelogic 45.25 -0.8 -0.35 755612 45.64 45.22 45.93 4500.00 45.26 45.27 800.00 +2.56% +35.40%
CoStar Group 582.95 -0.9 -5.00 167542 590.11 582.87 590.57 100.00 582.78 583.01 400.00 -0.71% +72.81%
Covanta Co. 17.54 -1.6 -0.29 548474 17.80 17.53 17.97 200.00 15.01 18.88 700.00 -1.35% +30.70%
Crane Co 85.41 +2.3 +1.88 519142 83.73 83.61 86.06 2800.00 85.41 89.89 100.00 +2.78% +18.33%
Crown 59.50 -0.1 -0.08 1757720 59.77 58.13 60.09 5900.00 57.57 65.00 200.00 -2.09% +43.13%
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%
Cummins 172.80 +2.9 +4.86 1904617 168.98 168.66 175.18 100.00 170.01 185.00 100.00 +1.00% +29.30%
Curtiss-Wrigh... 127.13 +0.5 +0.66 200519 127.25 126.60 128.16 100.00 126.65 127.14 100.00 +0.01% +24.49%
Danaher 141.61 -1.0 -1.39 3822195 143.50 141.43 143.70 200.00 141.35 141.63 200.00 +1.13% +37.33%
Deere & Co 165.61 +1.5 +2.37 2690404 164.05 163.53 166.57 100.00 162.00 165.26 600.00 +0.15% +11.02%
DeLuxe Co. 41.54 -0.9 -0.37 250518 41.81 41.50 42.48 3200.00 41.53 60.00 100.00 +1.05% +8.06%
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 48.34 -0.2 -0.09 328964 48.65 48.32 49.19 100.00 41.79 56.50 1000.00 -0.45% +11.41%
Donnelley & S... 2.00 -1.0 -0.02 891708 2.02 2.00 2.08 1100.00 1.90 2.32 100.00 -6.54% -49.49%
Dover 98.12 +0.9 +0.90 1184358 97.88 97.73 99.13 500.00 82.00 120.00 100.00 -1.94% +38.29%
Eagle Materia... 86.01 +0.6 +0.49 383774 85.65 85.59 87.64 200.00 80.00 98.80 100.00 +0.76% +40.93%
Eaton Corpora... 79.86 +1.0 +0.80 2380447 79.63 79.38 80.48 100.00 75.00 85.00 100.00 -1.66% +16.31%
Ecolab 197.28 -0.2 -0.41 627631 198.24 197.13 198.78 100.00 129.21 197.28 6100.00 -1.26% +33.89%
Emcor Group 83.40 -1.9 -1.59 353556 84.93 83.26 85.54 100.00 79.17 85.30 300.00 -4.39% +39.72%
Emerson Elect... 65.29 +1.7 +1.06 2929193 64.85 64.59 65.61 100.00 63.87 70.00 200.00 -0.61% +9.27%
EnerSys 66.12 +0.2 +0.16 174879 65.75 65.75 66.98 100.00 60.00 66.12 3300.00 +2.19% -14.80%
ESCO Technolo... 82.42 +0.2 +0.14 172449 82.07 81.81 83.81 300.00 78.69 82.42 500.00 +0.24% +24.97%
Euronet World... 165.11 +0.1 +0.10 320908 166.05 164.80 167.44 200.00 140.00 165.20 200.00 -1.96% +61.27%
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%
Fastenal 30.37 +0.2 +0.07 3201239 30.53 30.34 30.91 400.00 30.00 31.09 200.00 -1.87% +16.16%
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%
Fidelity Nat ... 129.74 -1.2 -1.59 2323329 131.91 129.71 132.17 100.00 129.75 132.00 100.00 +0.29% +26.51%
Finning Inter... 23.18 +0.8 +0.19 241474 23.10 22.98 23.38 400.00 23.15 23.28 200.00 -0.34% -2.61%
Fiserv 95.39 -1.5 -1.48 6020714 96.72 94.90 97.25 100.00 94.92 96.21 300.00 +0.93% +29.80%
Flex Ltd 9.78 -0.7 -0.07 3093469 9.87 9.76 9.97 200.00 9.51 10.01 600.00 -1.21% +28.52%
Flir Systems 54.05 +0.5 +0.27 1009977 53.93 53.63 54.58 500.00 53.60 62.00 200.00 -1.57% +24.14%
Flowserve 51.28 -0.2 -0.11 1231030 51.72 51.25 52.18 14400.00 51.27 55.25 100.00 -2.86% +34.88%
Fluor Corp 31.69 +2.4 +0.75 1149479 31.18 30.99 32.05 100.00 27.71 32.10 1500.00 -3.62% -1.58%
FORWARD AIR C... 59.80 -0.1 -0.07 151842 59.89 58.99 60.53 200.00 59.77 59.79 100.00 +0.37% +9.02%
FTI Consultin... 93.15 -1.0 -0.90 224086 93.78 93.04 94.51 3100.00 93.15 93.16 1500.00 +1.32% +39.78%
GATX 75.12 -3.4 -2.68 354727 77.71 75.03 78.33 100.00 74.95 75.15 1200.00 -2.73% +6.09%
General Dynam... 183.85 +0.4 +0.67 939851 184.11 183.65 184.87 400.00 182.00 183.83 400.00 -1.07% +16.95%
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%
Genesee & Wyo... 109.60 +0.2 +0.18 594224 109.68 109.43 109.72 400.00 108.76 110.37 100.00 0.00% +48.07%
Genpact 38.51 -0.4 -0.14 976323 38.74 38.49 39.10 100.00 38.00 41.00 1800.00 -0.18% +42.68%
GEO Group REI... 17.24 -2.8 -0.50 1104465 17.71 17.21 17.86 200.00 17.00 17.85 600.00 -9.64% -12.49%
Global Paymen... 164.73 -1.5 -2.59 1190003 168.23 164.64 168.83 100.00 158.00 166.73 100.00 +0.31% +59.73%
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 50.29 +0.2 +0.10 498096 50.37 50.27 50.84 100.00 40.84 50.29 10700.00 -1.49% +20.17%
Grainger, W.W... 267.22 -0.5 -1.44 439396 269.83 267.09 273.24 300.00 190.00 372.00 100.00 -0.74% -5.36%
Granite Const... 41.87 +1.5 +0.62 371328 41.26 41.01 42.36 100.00 37.27 44.48 200.00 -3.48% +3.95%
Greif 34.71 +1.5 +0.50 199645 34.21 34.13 34.80 100.00 33.64 35.13 100.00 +0.46% -6.47%
Harsco Co. 25.07 +0.5 +0.13 320222 25.00 25.00 25.49 11300.00 25.07 30.00 100.00 -0.71% +26.23%
Heartland Exp... 19.93 +1.2 +0.23 839621 19.74 19.73 20.35 300.00 19.35 19.94 900.00 +7.15% +8.91%