DJ US INDUSTRIALS
652.84
USD
-16.30
-2.44 %
09.12.2018 22:15:24
 

Chart

Kursdaten

Kurs 652.84 Eröffnung 668.21
Diff. absolut -16.30 Tages-Hoch 674.92
Diff. % -2.44 % Tages-Tief 650.24
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 468'854'418 Umsatz -
Schlusskurs vom 06.12.2018 669.14 Volatilität in % 17.47
Börse außerbörslich USA Letzter Handel 09.12.2018 / 22:15
Währung USD Aktualisierungsstand 10.12.2018 / 01:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -8.44 % 771.6 644.6
1 Woche -5.94 % 710.5 650.0
1 Monat -7.61 % 710.5 650.0
3 Monate -12.64 % 771.6 644.6
6 Monate -10.23 % 771.6 644.6
1 Jahr -6.90 % 771.6 644.6
3 Jahre 28.77 % 771.6 437.2
17.35
SMI 21.67
13.00
  SMI
 
-5.58
  SMI
-8.44
-6.83
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 198.24 -2.2 -4.44 2254486 202.62 197.01 204.37 400.00 197.75 198.75 300.00 -4.66% -15.78%
AAR Co. 40.92 -1.2 -0.50 170718 41.49 40.75 42.43 100.00 36.00 40.96 1300.00 -6.34% +4.15%
ABM Industrie... 28.20 -3.1 -0.91 345512 29.18 28.09 29.56 100.00 24.54 36.75 200.00 -10.98% -25.24%
Acacia Resear... 3.03 +0.7 +0.02 120953 3.02 2.97 3.06 2000.00 2.84 3.50 2500.00 -4.72% -25.19%
Accenture 157.45 -1.1 -1.80 3090006 158.86 156.24 160.78 100.00 150.15 170.81 100.00 -4.30% +2.85%
Actuant Co. 23.36 -2.6 -0.63 245172 24.19 23.27 24.51 100.00 23.32 23.34 1600.00 -8.75% -7.67%
Acuity Brands 117.90 -2.1 -2.54 395536 120.20 117.00 123.72 100.00 110.00 180.00 1000.00 -9.32% -33.01%
Aecom Technol... 28.58 -2.9 -0.86 1308106 29.46 28.37 29.83 300.00 28.00 31.62 400.00 -11.13% -23.07%
Aecon Group 18.00 -1.5 -0.27 226516 18.13 17.92 18.44 900.00 17.97 18.08 4200.00 -3.85% -9.73%
Aegion Co. 17.23 -1.6 -0.28 155751 17.51 17.11 18.04 200.00 17.10 17.40 100.00 -9.79% -32.25%
AG Growth Int... 50.03 +1.5 +0.72 65587 49.48 49.48 50.33 700.00 49.77 50.26 100.00 -7.16% -6.21%
AGCO Co. 56.76 -2.5 -1.43 1043219 58.09 56.75 58.86 100.00 44.85 80.00 300.00 -4.89% -20.54%
Agilent Techn... 70.25 -2.3 -1.66 2184502 71.71 69.65 72.09 400.00 62.00 85.00 100.00 -2.90% +4.90%
Air Lease Co. 36.32 -2.0 -0.76 1152190 37.25 36.18 37.77 100.00 34.80 45.00 100.00 -6.54% -24.47%
Alexander & B... 19.74 -3.0 -0.62 277927 20.16 19.57 20.46 2700.00 19.73 22.10 200.00 -4.78% -28.84%
Alliance Data... 180.44 -3.6 -6.70 654604 186.79 178.91 188.35 300.00 180.43 275.00 100.00 -9.94% -28.81%
AMETEK 70.85 -0.9 -0.64 1619288 71.39 70.68 72.77 600.00 58.42 100.90 100.00 -3.51% -2.24%
Amphenol 'A' 83.58 -0.4 -0.34 2947713 83.82 82.96 84.59 200.00 60.00 93.00 200.00 -4.96% -4.81%
Anixter Inter... 58.30 -2.9 -1.74 118827 60.34 58.04 60.81 800.00 58.26 58.45 1000.00 -8.85% -23.29%
AptarGroup 99.77 -1.8 -1.86 226104 100.89 99.10 102.85 300.00 99.76 99.78 200.00 -4.11% +15.64%
Arrow Electro... 71.72 -4.0 -2.97 709967 74.50 71.36 75.08 100.00 71.72 94.95 600.00 -6.82% -10.81%
Astec Industr... 32.50 -3.0 -1.00 242018 33.69 31.80 34.40 200.00 32.09 35.00 200.00 -8.89% -44.44%
ATS Automatio... 16.45 +0.3 +0.05 219597 16.46 16.39 16.66 4300.00 16.37 16.53 300.00 -3.35% +5.79%
Automatic Dat... 139.33 -2.7 -3.85 2830401 142.20 138.70 143.51 200.00 138.66 141.13 200.00 -5.49% +18.89%
Avnet 41.99 -2.3 -0.99 1285045 42.94 41.82 43.07 100.00 35.39 41.99 300.00 -4.18% +5.98%
AVX Co. 15.30 -3.0 -0.47 218572 15.75 15.23 15.85 11200.00 15.27 21.50 100.00 -7.22% -11.56%
Ball Corp 48.39 -0.7 -0.33 4138474 48.86 47.97 49.40 100.00 39.00 50.53 200.00 -1.47% +27.85%
Belden 47.28 -3.4 -1.68 616986 48.91 46.88 49.46 1500.00 47.24 64.30 100.00 -15.24% -38.73%
Bemis Company 48.06 -0.4 -0.19 829079 48.07 47.72 48.42 100.00 40.22 51.00 100.00 -1.44% +0.56%
Benchmark Ele... 22.56 -0.8 -0.18 390984 22.76 22.49 23.00 1900.00 22.55 22.56 1000.00 -5.37% -22.47%
BLACK DIAMOND... 2.15 +4.4 +0.09 257799 2.00 2.00 2.27 1900.00 2.14 2.16 100.00 -2.71% -10.04%
Boeing 323.22 -2.6 -8.68 4526264 332.00 321.39 337.61 300.00 321.01 322.94 100.00 -6.79% +9.60%
Bombardier 2.25 +3.2 +0.07 12089449 2.20 2.19 2.37 23200.00 2.24 2.26 64100.00 +1.35% -25.74%
BOMBARDIER IN... 2.30 +3.6 +0.08 392202 2.27 2.25 2.40 1000.00 2.26 2.30 10200.00 +0.88% -24.59%
Brady Co. 41.34 -0.1 -0.03 237615 41.44 41.04 41.62 400.00 41.33 41.34 3000.00 -5.10% +9.08%
Brinks 62.05 -2.6 -1.64 474428 64.04 61.86 64.95 300.00 62.04 62.06 500.00 -12.38% -21.16%
Broadridge Fi... 98.64 -2.1 -2.08 914109 100.47 97.85 101.55 400.00 97.00 115.00 500.00 -6.83% +8.90%
BWX Technolog... 41.86 -2.2 -0.94 1518608 42.94 41.40 43.25 500.00 40.15 49.96 900.00 -7.43% -30.80%
C.H. Robinson... 87.69 -2.6 -2.36 1271357 90.03 87.36 90.81 300.00 87.82 91.60 500.00 -5.03% -1.57%
CAE 25.68 -2.0 -0.53 544939 26.26 25.66 26.27 200.00 25.64 25.93 200.00 -4.82% +9.98%
Canadian Nati... 104.88 -3.2 -3.42 1339206 108.55 104.80 108.70 600.00 104.85 105.00 3200.00 -8.13% +1.19%
Canadian Paci... 252.00 -3.8 -10.00 481797 264.19 251.46 264.80 100.00 251.62 252.60 100.00 -10.32% +9.73%
Carlisle Cos. 99.52 -1.6 -1.63 359688 100.72 99.14 103.05 100.00 95.00 114.00 100.00 -5.69% -12.43%
Caterpillar 123.55 -3.8 -4.82 6413735 129.44 122.75 129.98 200.00 122.60 123.50 800.00 -8.93% -21.60%
CCL Industrie... 53.45 -1.5 -0.84 413538 54.30 53.09 55.20 100.00 53.32 53.55 100.00 -3.01% -7.97%
Celestica 12.88 +0.3 +0.04 136512 12.78 12.67 12.93 400.00 12.77 12.95 400.00 -5.71% -2.28%
Cimpress 111.80 -0.5 -0.58 248138 112.00 109.62 117.13 100.00 111.05 124.58 200.00 -7.34% -6.74%
Cintas 171.40 -3.6 -6.43 854979 176.79 170.42 178.54 100.00 147.95 192.88 100.00 -8.53% +9.99%
Clean Harbors 57.51 -4.2 -2.51 954765 60.08 56.97 60.69 400.00 47.50 57.50 2600.00 -10.88% +6.11%
Cognex Co. 41.40 -5.7 -2.52 1472370 43.48 41.31 43.93 400.00 41.08 49.88 100.00 -5.95% -32.31%
CoreCivic 22.12 -0.2 -0.05 820640 22.13 21.76 22.21 100.00 20.93 23.00 200.00 +0.77% -1.69%
Corelogic 38.16 -2.1 -0.80 493261 38.72 37.89 39.05 300.00 38.15 38.15 1100.00 -5.68% -17.42%
CoStar Group 366.85 -2.3 -8.59 227734 374.68 364.25 376.99 100.00 349.63 377.84 100.00 -0.69% +23.54%
Covanta Co. 15.62 -1.1 -0.18 703360 15.83 15.52 15.89 300.00 15.48 16.28 400.00 -5.68% -7.57%
Crane Co 79.17 -3.0 -2.46 518393 81.84 78.72 82.66 600.00 79.16 95.00 200.00 -8.34% -11.26%
Crown 48.00 -0.1 -0.03 1404930 47.88 47.42 48.79 300.00 43.09 49.47 100.00 -6.40% -14.67%
CSX 68.03 -2.6 -1.79 8215874 69.43 67.98 70.40 100.00 67.92 69.10 100.00 -6.33% +23.67%
Cummins 138.60 -2.6 -3.69 1329883 142.76 137.58 144.89 100.00 137.10 151.50 100.00 -8.25% -21.54%
Curtiss-Wrigh... 103.58 -1.3 -1.39 622177 104.80 102.59 106.82 200.00 103.55 113.96 100.00 -6.18% -14.99%
Danaher 101.87 -2.9 -2.99 2443067 104.66 101.38 105.47 100.00 100.00 108.06 100.00 -7.00% +9.75%
Deere & Co 147.26 -4.6 -7.13 3005646 153.22 146.31 154.72 400.00 146.92 147.55 400.00 -4.92% -5.91%
DeLuxe Co. 45.91 -1.7 -0.80 406958 46.58 45.87 47.05 100.00 41.42 50.50 100.00 -8.82% -40.25%
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 48.92 -4.9 -2.50 978041 51.22 48.57 51.78 3000.00 2.31 52.95 1000.00 -12.71% -0.06%
Donnelley & S... 5.47 -4.4 -0.25 594136 5.71 5.40 5.90 700.00 5.20 6.20 3000.00 -13.59% -41.18%
Dover 79.50 -2.9 -2.34 1534735 82.32 79.14 82.72 200.00 79.16 87.11 2400.00 -6.35% -2.77%
Eagle Materia... 66.88 -1.6 -1.12 558973 68.50 66.83 69.67 200.00 52.18 150.00 100.00 -8.38% -40.97%
Eaton Corpora... 71.25 -2.8 -2.04 3322199 73.17 70.98 74.39 100.00 67.67 71.50 100.00 -7.40% -9.82%
Ecolab 154.07 -2.2 -3.48 877509 157.47 153.00 157.94 700.00 154.06 154.15 3900.00 -4.00% +14.82%
Emcor Group 66.46 -3.5 -2.40 258370 68.79 66.05 69.09 900.00 66.43 66.48 800.00 -8.78% -18.70%
Emerson Elect... 62.95 -1.3 -0.84 5232290 63.95 62.79 64.87 100.00 62.26 63.75 300.00 -6.77% -9.67%
EnerSys 79.20 -2.2 -1.82 295649 80.84 78.44 81.50 800.00 79.17 79.20 1600.00 -9.35% +13.74%
ESCO Technolo... 65.96 -0.9 -0.62 123586 66.75 65.55 67.33 300.00 65.95 65.96 1000.00 -6.15% +9.48%
Essendant Inc 12.63 +0.2 +0.02 113201 12.59 12.58 12.65 100.00 12.52 12.70 1000.00 -0.08% +36.25%
Esterline Tec... 121.74 +0.1 +0.15 732461 121.50 121.34 122.00 300.00 117.05 122.50 100.00 +2.54% +62.97%
Euronet World... 111.34 -1.4 -1.58 393637 112.40 110.22 115.41 100.00 111.16 121.32 200.00 -5.33% +32.12%
Expeditors In... 70.57 -5.0 -3.73 2126781 70.94 70.38 73.91 200.00 59.55 74.63 400.00 -7.25% +9.09%
Fastenal 55.25 -3.6 -2.05 3255838 57.07 55.12 57.72 200.00 53.02 59.99 200.00 -6.77% +1.02%
Fedex Corp 201.39 -6.1 -13.02 3101137 214.70 200.12 217.45 100.00 200.50 201.38 300.00 -12.06% -19.30%
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 ... 104.62 -1.1 -1.17 1516957 105.64 103.57 106.41 100.00 88.00 110.65 700.00 -3.08% +11.19%
Finning Inter... 24.98 +0.8 +0.19 681813 24.85 24.85 25.83 300.00 24.90 25.13 200.00 -9.53% -21.25%
Fiserv 74.74 -1.7 -1.33 2403117 75.56 74.32 76.57 300.00 72.10 82.80 200.00 -5.55% +13.99%
Flex Ltd 8.41 -0.7 -0.06 9726628 8.40 8.16 8.53 500.00 7.52 9.00 200.00 -3.89% -53.25%
Flir Systems 43.33 -3.2 -1.41 816758 44.60 43.22 45.03 600.00 37.34 49.00 100.00 -5.52% -7.06%
Flowserve 45.40 -1.3 -0.60 1454986 46.30 45.12 46.98 100.00 41.33 50.00 200.00 -6.41% +7.76%
Fluor Corp 36.53 -2.2 -0.81 3086326 37.91 36.23 38.20 100.00 36.35 38.15 400.00 -10.75% -29.27%
FORWARD AIR C... 59.65 -3.4 -2.07 108139 61.55 59.34 62.59 100.00 57.63 61.31 100.00 -8.62% +3.85%
FTI Consultin... 64.20 -4.7 -3.14 275504 67.26 63.95 67.55 400.00 64.17 82.00 100.00 -8.61% +49.44%
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 77.27 -1.9 -1.52 133396 79.06 76.72 79.68 700.00 77.21 77.27 2500.00 -7.47% +24.31%
General Dynam... 167.38 -2.1 -3.64 1779150 170.54 166.71 173.53 300.00 167.00 167.98 100.00 -9.47% -17.73%
General Elect... 7.01 -4.6 -0.34 114480098 7.30 6.99 7.38 500.00 7.02 7.05 100.00 -6.53% -59.83%
Genesee & Wyo... 78.45 -2.2 -1.74 764529 80.22 78.40 81.66 300.00 67.00 78.43 200.00 -5.80% -0.36%
Genpact 28.42 -0.5 -0.15 646788 28.54 28.28 28.92 600.00 26.92 34.01 1800.00 -6.45% -10.46%
GEO Group REI... 23.03 -1.6 -0.38 459209 23.32 22.79 23.32 100.00 17.52 23.88 100.00 -0.90% -2.42%
Global Paymen... 103.84 -2.3 -2.48 1143965 105.80 102.94 107.20 100.00 96.00 115.00 100.00 -7.13% +3.59%
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 42.02 -0.8 -0.32 879837 42.20 41.86 43.06 1500.00 42.00 46.00 300.00 -4.61% -7.08%
Grainger, W.W... 289.43 -3.4 -10.14 496619 300.35 288.56 303.16 100.00 250.00 319.00 200.00 -7.84% +22.51%