DJ US INDUSTRIALS
740.75
USD
-1.84
-0.25 %
22.05.2019 17:57:41
 

Chart

Kursdaten

Kurs 740.75 Eröffnung 740.96
Diff. absolut -1.84 Tages-Hoch 742.15
Diff. % -0.25 % Tages-Tief 739.02
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 95'053'124 Umsatz -
Schlusskurs vom 21.05.2019 742.59 Volatilität in % 17.76
Börse außerbörslich USA Letzter Handel 22.05.2019 / 17:57
Währung USD Aktualisierungsstand 22.05.2019 / 18:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.35 % 771.8 603.9
1 Woche 0.98 % 747.6 728.9
1 Monat -2.80 % 771.8 723.4
3 Monate 1.83 % 771.8 710.0
6 Monate 11.13 % 771.8 578.9
1 Jahr 2.40 % 771.8 578.9
3 Jahre 43.43 % 771.8 502.2
21.67
13.00
  SMI 19.35
14.18
  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 170.04 +1.6 +2.74 1499327 167.43 166.46 170.40 500.00 169.97 170.04 200.00 -4.51% -12.20%
AAR Co. 31.20 -1.1 -0.36 40922 31.38 31.19 31.45 300.00 31.17 31.27 300.00 -2.77% -15.48%
ABM Industrie... 37.82 -0.1 -0.05 30808 37.82 37.74 38.05 200.00 37.76 37.82 100.00 +0.05% +17.94%
Acacia Resear... 3.13 -0.6 -0.02 12525 3.14 3.12 3.15 200.00 3.13 3.14 200.00 -0.63% +5.70%
Accenture 180.99 +0.8 +1.42 444449 179.32 179.19 181.28 100.00 180.95 181.04 300.00 +3.43% +27.35%
Actuant Co. 24.16 -0.8 -0.19 16868 24.25 24.12 24.38 200.00 24.12 24.18 100.00 +0.66% +16.01%
Acuity Brands 136.87 -0.2 -0.29 44684 136.11 136.11 137.51 100.00 136.79 136.89 100.00 -0.17% +19.32%
Aecom Technol... 32.60 -1.2 -0.39 163027 32.80 32.42 32.94 200.00 32.61 32.64 200.00 -0.66% +24.49%
Aecon Group 18.50 -0.5 -0.09 78018 18.50 18.38 18.63 1200.00 18.48 18.50 1400.00 +0.27% +5.57%
Aegion Co. 15.49 -0.6 -0.10 22184 15.55 15.45 15.66 300.00 15.46 15.50 200.00 -0.32% -4.47%
AG Growth Int... 53.73 +0.7 +0.35 15789 53.09 53.00 53.80 100.00 53.67 53.78 100.00 +0.39% +14.06%
AGCO Co. 67.57 -0.1 -0.04 155236 67.32 67.03 68.09 100.00 67.57 67.66 100.00 -5.31% +21.45%
Agilent Techn... 68.04 -0.4 -0.28 1840111 68.17 67.51 68.64 100.00 68.04 68.05 500.00 -10.12% +1.27%
Air Lease Co. 37.45 -1.1 -0.41 211349 37.87 37.28 37.88 400.00 37.44 37.47 200.00 -1.71% +25.36%
Alexander & B... 23.31 -0.8 -0.18 94461 23.27 23.25 23.53 300.00 23.32 23.34 200.00 +0.30% +27.80%
Alliance Data... 145.63 -0.8 -1.20 101443 145.66 145.17 146.47 200.00 145.57 145.67 100.00 +1.36% -2.17%
AMETEK 86.12 -0.4 -0.35 339967 86.12 85.86 86.40 400.00 86.12 86.15 300.00 +1.71% +27.73%
Amphenol 'A' 91.09 -0.2 -0.18 333611 91.17 90.94 91.43 100.00 91.06 91.10 300.00 -1.12% +12.65%
Anixter Inter... 57.35 -1.7 -1.02 24958 57.90 57.13 58.13 100.00 57.36 57.56 200.00 +0.43% +7.48%
AptarGroup 113.08 -0.4 -0.40 45882 113.77 113.07 113.98 200.00 113.05 113.18 100.00 +0.44% +20.63%
Arrow Electro... 67.31 -1.3 -0.85 165309 67.82 67.23 68.40 100.00 67.28 67.33 100.00 -0.47% -1.15%
Astec Industr... 30.75 -2.5 -0.80 49791 31.39 30.62 31.39 100.00 30.64 30.74 100.00 -0.88% +4.50%
ATS Automatio... 21.21 +0.4 +0.07 48615 21.05 21.05 21.30 100.00 21.20 21.22 100.00 +4.40% +46.91%
Automatic Dat... 163.39 +0.2 +0.39 295471 162.68 162.23 164.03 100.00 163.39 163.46 100.00 +2.83% +24.31%
Avnet 43.52 -0.9 -0.41 121346 43.71 43.44 44.02 300.00 43.52 43.55 200.00 +0.69% +21.69%
AVX Co. 15.36 -1.4 -0.22 53484 15.44 15.30 15.58 100.00 15.35 15.37 300.00 +0.58% +2.16%
Ball Corp 61.92 -0.8 -0.48 896131 62.54 61.87 62.54 100.00 61.93 61.94 100.00 -1.64% +35.71%
Belden 55.93 -1.7 -0.97 51637 56.40 55.71 56.84 100.00 55.92 56.02 100.00 -0.26% +36.22%
Bemis Company 57.69 -0.7 -0.43 45797 58.00 57.65 58.32 400.00 57.65 57.70 200.00 -0.03% +26.62%
Benchmark Ele... 24.02 -1.3 -0.32 38948 24.22 24.01 24.25 300.00 24.00 24.04 300.00 -2.25% +14.92%
BLACK DIAMOND... 2.31 +1.3 +0.03 20900 2.29 2.29 2.36 900.00 2.31 2.33 4300.00 +2.24% +9.09%
Boeing 354.98 -1.1 -3.77 1603305 357.22 354.29 357.57 100.00 354.90 355.02 200.00 +4.58% +11.24%
Bombardier 2.13 -2.7 -0.06 3004261 2.23 2.12 2.23 303400.00 2.12 2.13 124700.00 +6.83% +7.88%
BOMBARDIER IN... 2.18 -3.1 -0.07 30430 2.24 2.18 2.25 200.00 2.18 2.19 1100.00 +8.17% +8.17%
Brady Co. 46.91 -0.6 -0.28 49951 46.87 46.73 47.48 200.00 46.89 46.94 100.00 -0.23% +8.58%
Brinks 79.35 -0.3 -0.26 68472 79.43 78.99 79.72 100.00 79.36 79.45 100.00 +1.69% +23.14%
Broadridge Fi... 124.33 +0.4 +0.44 197164 123.61 123.38 124.72 100.00 124.28 124.36 100.00 +4.36% +28.72%
BWX Technolog... 48.27 -0.8 -0.38 181765 48.42 47.89 48.42 200.00 48.20 48.30 100.00 -0.57% +27.26%
C.H. Robinson... 80.58 -1.6 -1.31 233884 81.37 80.07 81.62 200.00 80.55 80.61 100.00 +0.61% -2.62%
CAE 34.53 -2.3 -0.83 856063 35.21 33.90 35.22 800.00 34.52 34.54 800.00 +11.86% +40.93%
Canadian Nati... 124.92 -0.6 -0.80 372801 125.10 124.11 125.28 400.00 124.90 124.93 300.00 +1.16% +24.34%
Canadian Paci... 304.74 +0.1 +0.24 66538 302.90 301.89 304.93 200.00 304.66 304.79 200.00 +3.10% +25.70%
Carlisle Cos. 137.09 -0.5 -0.64 43612 137.32 136.70 137.65 100.00 137.09 137.35 100.00 +1.95% +37.02%
Caterpillar 125.04 +0.1 +0.09 2375366 124.25 123.75 125.44 300.00 124.99 125.05 100.00 -1.98% -1.67%
CCL Industrie... 59.13 -0.0 -0.02 79316 58.84 58.54 59.26 100.00 59.12 59.16 100.00 +5.06% +18.16%
Celestica 9.38 -1.0 -0.09 37848 9.48 9.37 9.50 500.00 9.38 9.39 600.00 -0.63% -20.82%
Cimpress 91.00 -0.1 -0.12 43646 91.01 90.56 91.88 200.00 90.60 90.96 100.00 +7.47% -11.89%
Cintas 226.42 -0.3 -0.59 84002 226.61 226.05 227.35 100.00 226.22 226.47 100.00 +3.15% +35.13%
Clean Harbors 68.34 -1.1 -0.78 64623 68.83 68.34 69.44 100.00 68.34 68.44 100.00 +1.39% +40.06%
Cognex Co. 43.66 -0.7 -0.29 359142 43.64 43.55 44.10 100.00 43.66 43.74 200.00 -2.66% +13.65%
CoreCivic 22.42 +0.1 +0.03 62477 22.30 22.26 22.43 200.00 22.40 22.42 300.00 +3.66% +25.57%
Corelogic 40.81 -0.6 -0.25 128751 40.87 40.71 41.20 100.00 40.79 40.82 200.00 +6.18% +22.86%
CoStar Group 530.00 +1.0 +5.13 73402 525.09 525.09 532.22 100.00 529.55 530.49 200.00 +4.17% +55.59%
Covanta Co. 17.57 -0.6 -0.11 89659 17.66 17.54 17.68 300.00 17.56 17.57 200.00 -0.56% +31.74%
Crane Co 82.80 -1.5 -1.25 59771 83.93 82.53 84.20 200.00 82.74 82.85 100.00 -1.97% +16.43%
Crown 60.45 +0.7 +0.40 318497 60.07 59.51 60.60 300.00 60.40 60.45 200.00 +0.30% +44.46%
CSX 77.72 -0.8 -0.62 1277232 78.14 77.33 78.14 100.00 77.71 77.73 100.00 +0.13% +26.09%
Cummins 163.71 -0.3 -0.54 307680 163.90 163.28 164.46 100.00 163.62 163.75 300.00 +2.16% +22.90%
Curtiss-Wrigh... 117.58 -0.1 -0.10 73653 116.74 116.39 117.66 300.00 117.50 117.66 100.00 +4.26% +15.24%
Danaher 131.88 +1.3 +1.67 845133 130.37 130.09 131.96 200.00 131.85 131.91 200.00 -0.41% +26.27%
Deere & Co 139.53 +0.5 +0.64 1166515 137.92 137.72 140.08 100.00 139.51 139.59 100.00 -5.59% -6.89%
DeLuxe Co. 40.19 -0.2 -0.08 68020 40.12 39.82 40.48 400.00 40.14 40.22 300.00 -0.93% +4.76%
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 49.68 -0.3 -0.16 62451 49.52 49.41 49.88 200.00 49.65 49.70 100.00 -1.33% +14.87%
Donnelley & S... 2.97 +5.7 +0.16 528375 2.80 2.80 3.00 1600.00 2.96 2.97 1300.00 -9.65% -29.04%
Dover 93.77 -1.5 -1.42 343000 94.72 93.47 94.72 100.00 93.74 93.77 300.00 -0.94% +34.16%
Eagle Materia... 90.76 -0.5 -0.49 141991 90.52 89.63 90.95 200.00 90.67 90.77 100.00 +4.02% +49.52%
Eaton Corpora... 79.40 -0.7 -0.52 372314 79.52 79.28 79.81 300.00 79.40 79.43 200.00 +0.97% +16.40%
Ecolab 184.59 +0.8 +1.44 262586 183.23 182.74 185.23 300.00 184.58 184.66 200.00 +2.18% +24.30%
Emcor Group 82.08 -1.5 -1.26 39511 83.07 81.94 83.31 100.00 82.07 82.19 200.00 +2.01% +39.62%
Emerson Elect... 64.95 -0.6 -0.38 724539 65.06 64.63 65.19 400.00 64.95 64.97 200.00 +0.28% +9.34%
EnerSys 61.39 -0.8 -0.51 40398 61.49 60.85 61.69 100.00 61.29 61.40 100.00 -1.39% -20.24%
ESCO Technolo... 72.29 -0.7 -0.49 9535 72.55 72.20 72.81 200.00 72.21 72.41 100.00 -0.16% +10.36%
Essendant Inc 12.80 +0.1 +0.01 197774 12.81 12.79 12.82 6500.00 12.79 12.82 2000.00 +2.40% +1.75%
Euronet World... 157.53 +1.3 +2.06 214575 154.64 154.64 158.70 100.00 157.45 157.60 200.00 +4.78% +51.85%
Expeditors In... 72.71 -1.7 -1.24 163786 73.52 72.32 73.66 200.00 72.70 72.72 200.00 +1.54% +8.61%
Fastenal 64.85 -0.2 -0.16 574222 64.84 64.66 65.22 500.00 64.84 64.86 300.00 +1.32% +24.33%
Fedex Corp 163.33 -2.8 -4.66 1019528 166.76 162.94 166.90 300.00 163.31 163.36 100.00 -2.25% +4.13%
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 ... 121.14 +0.6 +0.73 737686 120.15 119.81 121.31 200.00 121.12 121.15 100.00 +2.98% +17.42%
Finning Inter... 23.31 +0.4 +0.08 329317 23.16 22.65 23.31 800.00 23.30 23.32 800.00 +3.63% -1.55%
Fiserv 89.13 +0.8 +0.72 828591 88.41 88.11 89.30 400.00 89.10 89.13 100.00 +4.68% +20.30%
Flex Ltd 9.81 -1.5 -0.15 2808090 9.87 9.76 10.01 2400.00 9.81 9.82 7600.00 -4.23% +30.88%
Flir Systems 51.02 +2.7 +1.34 364428 50.45 49.86 51.12 100.00 51.00 51.03 500.00 -0.42% +14.08%
Flowserve 50.01 -1.2 -0.62 166296 50.29 49.86 50.64 100.00 50.00 50.03 200.00 +3.01% +33.17%
Fluor Corp 29.61 -1.8 -0.54 314307 29.98 29.53 29.98 700.00 29.60 29.62 100.00 +0.80% -6.37%
FORWARD AIR C... 59.58 -1.2 -0.72 26303 60.12 59.44 60.12 100.00 59.53 59.71 200.00 +0.15% +9.94%
FTI Consultin... 82.78 +0.5 +0.45 14118 82.21 82.21 82.88 100.00 82.77 82.88 200.00 +1.59% +23.54%
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 75.42 -1.6 -1.22 68689 76.59 75.23 76.74 100.00 75.37 75.50 200.00 -0.03% +8.22%
General Dynam... 169.27 -1.3 -2.18 283272 170.59 168.50 171.21 100.00 169.25 169.32 100.00 +1.76% +9.06%
General Elect... 9.98 +0.3 +0.03 21839408 9.95 9.88 10.12 26700.00 9.98 9.99 41900.00 -3.49% +31.57%
Genesee & Wyo... 85.49 -0.4 -0.34 96009 85.41 84.64 85.84 1100.00 85.56 85.61 100.00 +0.15% +15.96%
Genpact 36.14 -0.7 -0.27 1437155 35.49 35.49 36.32 100.00 36.13 36.15 400.00 +1.25% +34.90%
GEO Group REI... 22.09 -0.1 -0.02 124937 22.13 21.88 22.13 100.00 22.07 22.09 200.00 +5.14% +12.23%
Global Paymen... 151.05 +0.4 +0.56 172603 150.26 149.84 151.66 200.00 151.05 151.14 100.00 +2.52% +45.92%
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 48.25 -0.9 -0.43 85791 48.42 48.20 48.67 100.00 48.25 48.29 300.00 -0.16% +16.32%
Grainger, W.W... 263.40 -3.3 -8.93 262329 270.42 262.65 271.69 100.00 263.19 263.41 200.00 +3.92% -3.55%
Granite Const... 40.93 -1.3 -0.53 43681 41.41 40.84 41.41 100.00 40.84 41.01 200.00 -2.77% +2.93%