DJ US INDUSTRIALS
768.19
USD
1.10
0.14 %
21.09.2018 23:45:41
 

Chart

Kursdaten

Kurs 768.19 Eröffnung 768.04
Diff. absolut 1.10 Tages-Hoch 771.57
Diff. % 0.14 % Tages-Tief 767.45
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 567'268'524 Umsatz -
Schlusskurs vom 20.09.2018 767.09 Volatilität in % 14.11
Börse außerbörslich USA Letzter Handel 21.09.2018 / 23:45
Währung USD Aktualisierungsstand 24.09.2018 / 10:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 7.74 % 771.6 668.7
1 Woche 0.91 % 771.6 758.2
1 Monat 3.43 % 771.6 734.8
3 Monate 9.18 % 771.6 686.9
6 Monate 6.05 % 771.6 668.7
1 Jahr 15.20 % 771.6 663.7
3 Jahre 60.11 % 771.6 437.2
17.35
SMI 21.67
13.00
7.74
SMI
 
-5.58
  SMI  
-4.12
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 216.33 +0.5 +1.06 5563733 217.32 215.61 217.87 100.00 169.22 232.19 300.00 +4.06% -8.09%
AAR Co. 44.91 +0.9 +0.41 623008 44.86 44.51 45.39 900.00 44.93 44.93 200.00 +5.03% +14.30%
ABM Industrie... 33.76 -0.4 -0.12 797537 33.87 33.58 34.06 200.00 31.05 36.75 200.00 -2.68% -10.50%
Acacia Resear... 3.30 +3.1 +0.10 461311 3.15 3.12 3.30 10000.00 3.00 4.75 100.00 -1.49% -18.52%
Accenture 174.19 +0.0 +0.06 4743162 174.31 173.87 175.64 100.00 151.04 182.00 500.00 +1.49% +13.78%
Actuant Co. 29.80 -2.6 -0.80 838344 30.57 29.70 31.00 100.00 27.50 33.70 100.00 +1.02% +17.79%
Acuity Brands 165.06 +2.4 +3.93 1707593 167.33 163.35 173.01 100.00 157.16 192.00 100.00 +3.75% -6.22%
Aecom Technol... 33.03 +0.1 +0.02 1081579 33.05 32.97 33.40 100.00 27.00 35.00 200.00 +1.82% -11.09%
Aecon Group 16.07 +3.2 +0.50 444147 15.56 15.55 16.13 500.00 16.00 16.15 1000.00 -3.02% -19.41%
Aegion Co. 24.77 +0.9 +0.21 321272 24.56 24.50 24.80 200.00 25.00 24.65 100.00 +1.35% -2.60%
AG Growth Int... 62.86 +1.4 +0.85 52340 62.06 61.59 62.86 100.00 61.60 64.00 700.00 +1.65% +17.85%
AGCO Co. 60.24 -1.5 -0.89 836985 61.21 60.15 61.58 100.00 54.95 67.30 100.00 +2.99% -15.67%
Agilent Techn... 70.72 -0.6 -0.41 3119673 71.43 70.56 71.46 100.00 59.15 71.90 1000.00 +2.72% +5.60%
Air Lease Co. 46.15 +0.7 +0.30 806555 45.97 45.73 46.34 100.00 34.13 47.99 300.00 +1.03% -4.03%
Alexander & B... 22.92 -0.7 -0.16 1702761 22.97 22.75 23.32 5900.00 22.92 23.99 500.00 -1.84% -17.38%
Alliance Data... 248.69 +0.4 +0.89 626218 249.10 246.59 250.27 100.00 210.30 275.00 100.00 +2.99% -1.89%
AMETEK 81.53 +0.2 +0.15 1507194 81.58 81.26 81.92 100.00 73.20 82.00 100.00 +0.87% +12.50%
Amphenol 'A' 95.36 -0.7 -0.70 2765738 96.00 95.19 96.73 100.00 1.00 100.00 100.00 -1.52% +8.61%
Anixter Inter... 72.70 -0.6 -0.45 496386 73.15 72.35 73.60 200.00 72.70 72.75 900.00 +1.82% -4.34%
AptarGroup 110.32 -0.2 -0.17 473172 110.58 109.67 110.85 7200.00 110.26 110.34 1100.00 -1.47% +27.86%
Arrow Electro... 77.13 -1.3 -1.02 779904 77.96 77.03 78.26 200.00 73.40 77.13 1900.00 +0.12% -4.08%
Astec Industr... 52.50 +0.0 +0.01 752683 52.67 52.11 52.71 200.00 52.45 52.80 200.00 +3.71% -10.26%
ATS Automatio... 23.89 -1.2 -0.30 591686 24.20 23.81 24.25 100.00 23.45 24.25 8500.00 -0.29% +53.63%
Automatic Dat... 150.68 +1.2 +1.80 4234330 149.68 148.79 151.01 500.00 114.00 175.00 100.00 +2.18% +28.58%
Avnet 47.11 +0.7 +0.34 2815168 46.77 46.51 47.39 100.00 35.59 50.00 100.00 -1.55% +18.90%
AVX Co. 19.19 +0.2 +0.03 482969 19.20 19.09 19.42 500.00 17.01 21.80 300.00 -0.52% +10.92%
Ball Corp 44.57 +0.4 +0.18 4016760 44.39 44.28 44.77 100.00 39.00 44.57 100.00 +0.97% +17.75%
Belden 72.63 +1.1 +0.78 415824 71.95 71.77 73.19 200.00 70.11 79.10 100.00 -0.59% -5.88%
Bemis Company 48.38 +0.2 +0.08 1688246 48.40 48.29 48.71 100.00 43.45 50.97 100.00 -1.93% +1.23%
Benchmark Ele... 25.15 +0.2 +0.05 891831 25.10 25.05 25.45 276100.00 25.10 25.85 100.00 -2.14% -13.57%
BLACK DIAMOND... 3.58 +11.2 +0.36 415374 3.20 3.20 3.58 1500.00 3.17 3.59 1000.00 +15.86% +49.79%
Boeing 372.23 +1.3 +4.77 7144087 369.50 366.05 372.56 100.00 367.50 370.80 100.00 +3.45% +26.22%
Bombardier 4.62 -2.1 -0.10 7198605 4.73 4.58 4.79 6900.00 4.58 4.66 4000.00 -0.43% +52.48%
BOMBARDIER IN... 4.60 -2.7 -0.13 149494 4.73 4.59 4.78 1000.00 4.55 4.85 1000.00 -1.29% +50.82%
Brady Co. 44.15 -1.6 -0.70 563707 44.85 44.10 45.50 100.00 44.10 47.75 100.00 -4.95% +16.49%
Brinks 71.85 -2.2 -1.60 704387 73.70 71.75 73.90 100.00 66.05 80.85 100.00 +0.84% -8.70%
Broadridge Fi... 132.65 -0.3 -0.34 1371774 133.28 131.16 134.48 100.00 115.00 146.35 100.00 -3.68% +46.45%
BWX Technolog... 62.69 -0.3 -0.20 957816 63.23 62.58 63.31 100.00 57.17 62.70 1200.00 +0.19% +3.64%
C.H. Robinson... 97.57 +1.3 +1.21 1313346 96.83 96.09 97.72 100.00 88.65 101.25 100.00 -2.52% +9.52%
CAE 26.42 +0.5 +0.12 564335 26.39 26.26 26.50 400.00 26.25 26.55 200.00 +0.15% +13.15%
Canadian Nati... 114.51 +0.7 +0.82 2319493 114.07 113.78 114.84 200.00 113.78 114.85 200.00 +0.77% +10.48%
Canadian Paci... 271.00 +1.3 +3.56 658716 268.80 268.76 271.87 100.00 269.00 272.50 100.00 +1.14% +18.00%
Carlisle Cos. 123.85 -0.3 -0.32 1054779 124.51 123.52 124.87 2100.00 123.85 123.87 700.00 -3.51% +8.97%
Caterpillar 156.38 +0.2 +0.38 5932137 156.63 154.80 157.29 100.00 153.11 158.10 100.00 +7.92% -0.76%
CCL Industrie... 60.30 +0.6 +0.34 614991 60.00 60.00 61.05 600.00 60.00 60.99 200.00 -3.89% +3.82%
Celestica 14.10 -0.6 -0.09 720189 14.20 14.03 14.27 300.00 13.89 14.81 1000.00 -9.85% +6.98%
Cimpress 145.14 +0.5 +0.68 228108 144.29 143.85 146.67 200.00 144.83 159.94 200.00 +1.09% +21.07%
Cintas 211.70 0.0 +0.01 848670 212.29 211.15 213.94 100.00 210.50 214.19 100.00 -1.30% +35.85%
Clean Harbors 69.30 -0.5 -0.32 522612 70.35 69.23 70.35 100.00 67.03 69.34 1100.00 -1.28% +27.86%
Cognex Co. 58.13 +2.2 +1.27 1987932 56.88 56.76 58.22 100.00 48.75 58.13 500.00 +4.34% -4.95%
Convergys Co. 24.72 -0.8 -0.20 1989711 24.92 24.68 25.01 100.00 21.39 26.50 200.00 -1.04% +5.19%
CoreCivic 25.09 -2.7 -0.70 1364520 25.72 25.05 25.76 100.00 17.15 29.03 100.00 -0.55% +11.51%
Corelogic 50.41 -0.5 -0.24 654246 50.61 50.28 50.84 100.00 47.90 55.75 100.00 -1.33% +9.09%
CoStar Group 419.65 -0.1 -0.50 268869 420.30 418.32 425.49 500.00 419.26 421.56 500.00 -3.53% +41.32%
Covanta Co. 17.00 +0.9 +0.15 1680543 16.85 16.80 17.10 100.00 12.15 18.50 100.00 +0.29% +0.59%
Crane Co 98.71 +1.4 +1.32 521696 97.46 97.27 99.34 200.00 95.11 98.71 25100.00 +2.66% +10.64%
Crown 48.71 +1.6 +0.75 2230407 47.88 47.60 48.82 100.00 40.00 59.65 100.00 +5.87% -13.40%
CSX 73.99 +1.3 +0.94 18291734 72.75 72.69 74.13 100.00 73.30 74.20 200.00 +0.69% +34.50%
Cummins 151.02 +0.1 +0.18 2174952 151.46 150.00 151.83 300.00 122.00 151.00 100.00 +5.46% -14.50%
Curtiss-Wrigh... 137.33 -0.2 -0.30 350537 138.10 137.12 138.75 100.00 123.00 137.34 900.00 -1.09% +12.70%
Danaher 108.08 +0.1 +0.11 4410951 108.10 108.02 108.59 1000.00 95.90 116.60 100.00 +1.13% +16.44%
Deere & Co 152.81 -0.8 -1.26 2514028 154.34 152.66 155.07 100.00 126.15 158.55 100.00 +3.42% -2.36%
DeLuxe Co. 56.61 +0.8 +0.44 726414 55.98 55.98 57.22 100.00 51.00 61.22 100.00 -0.47% -26.33%
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 59.18 +1.4 +0.83 1305796 58.45 58.23 59.29 100.00 42.81 59.19 243500.00 +0.24% +20.90%
Donnelley & S... 5.91 +1.7 +0.10 2305048 5.81 5.80 6.09 1000.00 3.85 12.73 1400.00 +15.20% -36.45%
Dover 89.30 -0.1 -0.06 2867087 89.60 89.17 90.26 600.00 79.01 100.00 100.00 +0.93% +9.21%
Eagle Materia... 87.25 -0.1 -0.13 886834 87.91 87.05 88.18 100.00 86.00 102.00 200.00 -0.37% -22.99%
Eaton Corpora... 88.50 +0.2 +0.18 3942706 87.71 87.31 89.46 100.00 50.00 89.90 300.00 +1.55% +12.01%
Ecolab 159.40 +0.1 +0.20 2139706 159.92 158.77 159.92 100.00 120.57 159.91 100.00 +1.45% +18.80%
Emcor Group 75.01 +0.5 +0.37 745862 74.53 74.50 75.54 100.00 60.15 82.15 100.00 -2.74% -8.24%
Emerson Elect... 78.01 -0.5 -0.37 3093186 78.57 77.72 78.75 100.00 74.04 78.98 100.00 +0.61% +11.94%
EnerSys 85.18 +0.9 +0.77 372940 84.62 84.50 85.52 100.00 75.90 92.90 100.00 +0.44% +22.33%
ESCO Technolo... 67.80 -0.1 -0.05 173222 67.90 67.55 68.20 100.00 61.00 74.70 100.00 +1.04% +12.53%
Essendant Inc 12.89 +0.9 +0.11 1166528 12.81 12.77 12.89 2400.00 12.77 12.95 200.00 +0.62% +39.05%
Esterline Tec... 90.10 -0.6 -0.55 540820 90.85 89.90 91.55 100.00 81.50 100.00 6000.00 -2.12% +20.62%
Euronet World... 102.10 -1.1 -1.12 332103 103.19 101.96 103.86 500.00 101.96 102.10 100.00 -0.20% +21.16%
Expeditors In... 73.68 +0.0 +0.01 1430232 73.70 72.94 74.20 300.00 67.57 73.83 500.00 -2.27% +13.90%
Fastenal 58.90 +0.3 +0.19 2397982 59.05 58.73 59.50 100.00 55.86 60.00 1000.00 +1.97% +7.70%
Fedex Corp 247.32 +0.2 +0.51 2390061 249.23 246.83 250.95 100.00 240.65 261.00 100.00 -3.18% -0.89%
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 ... 110.58 +0.7 +0.79 2812952 110.32 110.16 110.83 200.00 110.59 110.60 34400.00 +0.42% +17.53%
Finning Inter... 32.74 +1.2 +0.39 699781 32.33 32.26 32.92 8100.00 31.00 32.82 200.00 +10.38% +3.22%
Fiserv 81.44 +1.6 +1.32 4347564 80.73 80.00 81.50 100.00 79.50 81.50 100.00 +0.12% +24.21%
Flex Ltd 13.35 -0.2 -0.03 3158343 13.24 13.24 13.44 200.00 12.10 15.80 300.00 +3.49% -25.79%
Flir Systems 61.11 -0.8 -0.50 1699283 61.70 60.95 61.99 300.00 57.85 62.50 200.00 -2.88% +31.08%
Flowserve 55.44 -0.6 -0.33 1769690 55.91 55.40 56.05 68700.00 55.44 58.50 200.00 -0.23% +31.59%
Fluor Corp 59.43 +0.7 +0.43 1170158 59.19 59.10 59.80 100.00 37.00 61.00 200.00 +2.75% +15.06%
FORWARD AIR C... 69.36 +0.6 +0.39 493431 69.22 68.88 70.14 200.00 69.46 69.50 1000.00 +1.09% +20.75%
FTI Consultin... 73.12 -1.3 -0.98 303190 74.06 73.00 74.54 1000.00 65.25 82.00 100.00 -3.42% +70.20%
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 85.69 +0.1 +0.05 400356 85.88 84.99 86.10 2000.00 85.67 91.00 100.00 +3.03% +37.85%
General Dynam... 204.66 +0.9 +1.80 2464232 204.09 203.76 206.15 200.00 150.00 450.00 1600.00 +2.07% +0.59%
General Elect... 12.17 -2.3 -0.29 95419064 12.40 12.16 12.56 500.00 12.15 12.20 2000.00 -4.02% -30.26%
Genesee & Wyo... 91.40 +0.4 +0.39 885762 91.05 90.66 91.86 2600.00 91.40 95.00 100.00 +2.64% +16.09%
Genpact 30.84 +0.7 +0.20 1515830 30.63 30.61 30.96 200.00 30.83 35.01 1800.00 +0.82% -2.84%
GEO Group REI... 25.03 -1.6 -0.40 1368278 25.36 24.95 25.55 100.00 19.71 26.50 700.00 -0.83% +6.06%
Global Paymen... 127.19 +0.0 +0.04 1514120 127.58 126.98 128.57 100.00 109.00 139.90 100.00 -1.09% +26.89%
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 46.95 -1.0 -0.48 1161877 47.50 46.86 47.60 100.00 42.65 52.25 100.00 -2.49% +3.83%