DJ US INDUST.GDS+SERV.PR
799.68
USD
-1.62
-0.20 %
22.05.2019 18:05:21
 

Chart

Kursdaten

Kurs 799.68 Eröffnung 799.59
Diff. absolut -1.62 Tages-Hoch 800.93
Diff. % -0.20 % Tages-Tief 797.62
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 88'558'426 Umsatz -
Schlusskurs vom 21.05.2019 801.30 Volatilität in % 17.90
Börse außerbörslich USA Letzter Handel 22.05.2019 / 18:05
Währung USD Aktualisierungsstand 22.05.2019 / 18:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.13 % 834.0 652.3
1 Woche 1.00 % 807.1 786.3
1 Monat -2.96 % 834.0 780.3
3 Monate 1.62 % 834.0 767.3
6 Monate 11.04 % 834.0 625.5
1 Jahr 2.53 % 834.0 625.5
3 Jahre 45.88 % 1'789.2 533.3
22.35
13.00
  SMI 19.13
14.18
  SMI
-12.20
-10.68
  SMI
2017 2018 2019

Stammdaten

DJ US INDUST.GDS+SERV.PR
ISIN XC0005302747
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 170.22 +1.7 +2.92 1566649 167.43 166.46 170.40 200.00 170.22 170.25 200.00 -4.51% -12.20%
AAR Co. 31.23 -1.0 -0.33 41333 31.38 31.19 31.45 100.00 31.19 31.23 200.00 -2.77% -15.48%
ABM Industrie... 37.84 -0.1 -0.03 32283 37.82 37.74 38.05 100.00 37.83 37.89 100.00 +0.05% +17.94%
Acacia Resear... 3.12 -1.0 -0.03 16638 3.14 3.12 3.15 100.00 3.12 3.14 300.00 -0.63% +5.70%
Accenture 181.22 +0.9 +1.65 454632 179.32 179.19 181.34 100.00 181.18 181.24 300.00 +3.43% +27.35%
Actuant Co. 24.13 -0.9 -0.22 17179 24.25 24.12 24.38 100.00 24.14 24.20 400.00 +0.66% +16.01%
AG Growth Int... 53.71 +0.6 +0.33 16389 53.09 53.00 53.80 100.00 53.59 53.78 500.00 +0.39% +14.06%
AGCO Co. 67.62 +0.0 +0.01 160203 67.32 67.03 68.09 200.00 67.57 67.63 100.00 -5.31% +21.45%
Agilent Techn... 68.10 -0.3 -0.22 1904389 68.17 67.51 68.64 200.00 68.09 68.10 100.00 -10.12% +1.27%
Air Lease Co. 37.43 -1.2 -0.44 235691 37.87 37.28 37.88 400.00 37.43 37.44 100.00 -1.71% +25.36%
Alexander & B... 23.33 -0.7 -0.16 97471 23.27 23.25 23.53 100.00 23.32 23.35 300.00 +0.30% +27.80%
Alliance Data... 145.71 -0.8 -1.12 106549 145.66 145.17 146.47 100.00 145.67 145.74 200.00 +1.36% -2.17%
AMETEK 86.12 -0.4 -0.35 355572 86.12 85.86 86.40 200.00 86.07 86.13 200.00 +1.71% +27.73%
Amphenol 'A' 91.15 -0.1 -0.12 341969 91.17 90.94 91.43 200.00 91.11 91.15 100.00 -1.12% +12.65%
Anixter Inter... 57.37 -1.7 -1.00 27160 57.90 57.13 58.13 100.00 57.34 57.53 200.00 +0.43% +7.48%
AptarGroup 113.13 -0.3 -0.35 46368 113.77 113.07 113.98 100.00 113.04 113.18 100.00 +0.44% +20.63%
Arrow Electro... 67.31 -1.2 -0.85 173234 67.82 67.23 68.40 100.00 67.23 67.36 100.00 -0.47% -1.15%
Astec Industr... 30.76 -2.5 -0.79 53836 31.39 30.62 31.39 100.00 30.76 30.83 100.00 -0.88% +4.50%
ATS Automatio... 21.23 +0.4 +0.09 49415 21.05 21.05 21.30 100.00 21.22 21.24 100.00 +4.40% +46.91%
Automatic Dat... 163.68 +0.4 +0.68 309210 162.68 162.23 164.03 100.00 163.59 163.65 100.00 +2.83% +24.31%
Avnet 43.62 -0.7 -0.31 127743 43.71 43.44 44.02 100.00 43.60 43.63 100.00 +0.69% +21.69%
AVX Co. 15.36 -1.4 -0.22 55157 15.44 15.30 15.58 200.00 15.36 15.38 200.00 +0.58% +2.16%
Ball Corp 61.85 -0.9 -0.55 938168 62.54 61.83 62.54 300.00 61.84 61.85 300.00 -1.64% +35.71%
Belden 55.92 -1.7 -0.98 53860 56.40 55.71 56.84 100.00 55.86 55.98 100.00 -0.26% +36.22%
Bemis Company 57.70 -0.7 -0.42 46516 58.00 57.65 58.32 200.00 57.69 57.76 100.00 -0.03% +26.62%
Benchmark Ele... 24.04 -1.3 -0.30 40873 24.22 24.01 24.25 200.00 24.00 24.06 500.00 -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 354.56 -1.2 -4.19 1639107 357.22 354.29 357.57 100.00 354.57 354.68 300.00 +4.58% +11.24%
Bombardier 2.12 -3.0 -0.07 3021561 2.23 2.12 2.23 311700.00 2.12 2.13 58300.00 +6.83% +7.88%
BOMBARDIER IN... 2.18 -3.1 -0.07 33430 2.24 2.18 2.25 200.00 2.18 2.19 1100.00 +8.17% +8.17%
Brady Co. 46.88 -0.7 -0.31 71180 46.87 46.73 47.48 100.00 46.86 46.91 100.00 -0.23% +8.58%
Brinks 79.57 -0.1 -0.04 70003 79.43 78.99 79.72 100.00 79.50 79.65 200.00 +1.69% +23.14%
Broadridge Fi... 124.51 +0.5 +0.62 205735 123.61 123.38 124.72 100.00 124.50 124.54 100.00 +4.36% +28.72%
BWX Technolog... 48.33 -0.7 -0.32 186747 48.42 47.89 48.42 100.00 48.28 48.34 200.00 -0.57% +27.26%
C.H. Robinson... 80.75 -1.4 -1.14 241884 81.37 80.07 81.62 100.00 80.70 80.75 200.00 +0.61% -2.62%
CAE 34.35 -2.9 -1.01 873582 35.21 33.90 35.22 100.00 34.35 34.36 1000.00 +11.86% +40.93%
Canadian Nati... 124.97 -0.6 -0.75 379557 125.10 124.11 125.28 200.00 124.91 124.94 200.00 +1.16% +24.34%
Canadian Paci... 304.56 +0.0 +0.06 70761 302.90 301.89 304.98 100.00 304.43 304.57 300.00 +3.10% +25.70%
Carlisle Cos. 137.28 -0.3 -0.46 48283 137.32 136.70 137.65 200.00 137.18 137.31 100.00 +1.95% +37.02%
Caterpillar 124.95 0.0 0.00 2417625 124.25 123.75 125.44 100.00 124.93 124.95 200.00 -1.98% -1.67%
CCL Industrie... 59.19 +0.1 +0.04 82016 58.84 58.54 59.26 200.00 59.18 59.21 100.00 +5.06% +18.16%
Celestica 9.38 -1.0 -0.09 39648 9.48 9.37 9.50 1500.00 9.37 9.38 400.00 -0.63% -20.82%
Cimpress 91.00 -0.1 -0.12 43754 91.01 90.56 91.88 400.00 90.60 90.96 100.00 +7.47% -11.89%
Cintas 226.50 -0.2 -0.51 86653 226.61 226.05 227.35 100.00 226.26 226.47 100.00 +3.15% +35.13%
Clean Harbors 68.44 -1.0 -0.68 65728 68.83 68.34 69.44 100.00 68.33 68.44 100.00 +1.39% +40.06%
Cognex Co. 43.71 -0.5 -0.24 367735 43.64 43.55 44.10 500.00 43.71 43.74 200.00 -2.66% +13.65%
CoreCivic 22.44 +0.2 +0.05 64684 22.30 22.26 22.44 200.00 22.40 22.43 400.00 +3.66% +25.57%
Corelogic 40.83 -0.6 -0.23 132389 40.87 40.71 41.20 200.00 40.80 40.84 100.00 +6.18% +22.86%
CoStar Group 530.00 +1.0 +5.13 74629 525.09 525.09 532.22 300.00 529.60 530.35 200.00 +4.17% +55.59%
Covanta Co. 17.61 -0.4 -0.07 92341 17.66 17.54 17.68 100.00 17.61 17.62 400.00 -0.56% +31.74%
Crane Co 82.75 -1.5 -1.29 64001 83.93 82.53 84.20 200.00 82.72 82.85 200.00 -1.97% +16.43%
Crown 60.29 +0.4 +0.24 332106 60.07 59.51 60.60 100.00 60.29 60.33 100.00 +0.30% +44.46%
CSX 77.74 -0.8 -0.60 1307585 78.14 77.33 78.14 300.00 77.73 77.74 100.00 +0.13% +26.09%
Cummins 163.76 -0.3 -0.48 316657 163.90 163.28 164.46 100.00 163.72 163.79 100.00 +2.16% +22.90%
Curtiss-Wrigh... 117.43 -0.2 -0.25 79044 116.74 116.39 117.73 100.00 117.31 117.52 200.00 +4.26% +15.24%
Danaher 132.05 +1.4 +1.84 874426 130.37 130.09 132.13 200.00 132.02 132.07 100.00 -0.41% +26.27%
Deere & Co 139.41 +0.4 +0.52 1195344 137.92 137.72 140.08 100.00 139.35 139.42 200.00 -5.59% -6.89%
DeLuxe Co. 40.35 +0.2 +0.08 76111 40.12 39.82 40.48 300.00 40.29 40.35 300.00 -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 49.63 -0.4 -0.21 66355 49.52 49.41 49.88 100.00 49.59 49.68 100.00 -1.33% +14.87%
Donnelley & S... 2.96 +5.5 +0.15 533140 2.80 2.80 3.00 1600.00 2.96 2.97 1600.00 -9.65% -29.04%
Dover 93.66 -1.6 -1.53 360467 94.72 93.47 94.72 200.00 93.66 93.69 300.00 -0.94% +34.16%
Eaton Corpora... 79.42 -0.6 -0.50 387942 79.52 79.28 79.81 100.00 79.40 79.43 100.00 +0.97% +16.40%
Ecolab 184.55 +0.8 +1.40 273021 183.23 182.74 185.23 100.00 184.45 184.54 100.00 +2.18% +24.30%
Emerson Elect... 65.00 -0.5 -0.33 746720 65.06 64.63 65.19 600.00 64.97 65.00 500.00 +0.28% +9.34%
EnerSys 61.54 -0.6 -0.36 43151 61.49 60.85 61.69 100.00 61.49 61.58 100.00 -1.39% -20.24%
ESCO Technolo... 72.28 -0.7 -0.50 10602 72.55 72.20 72.81 100.00 72.13 72.40 200.00 -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... 157.79 +1.5 +2.33 221817 154.64 154.64 158.70 200.00 157.66 157.78 100.00 +4.78% +51.85%
Expeditors In... 72.80 -1.6 -1.15 170350 73.52 72.32 73.66 100.00 72.79 72.82 100.00 +1.54% +8.61%
Fastenal 64.81 -0.3 -0.20 593579 64.84 64.66 65.22 600.00 64.78 64.81 400.00 +1.32% +24.33%
Fedex Corp 163.31 -2.8 -4.68 1051787 166.76 162.94 166.90 100.00 163.29 163.36 300.00 -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 ... 121.43 +0.8 +1.02 794018 120.15 119.81 121.53 100.00 121.41 121.43 100.00 +2.98% +17.42%
Finning Inter... 23.25 +0.1 +0.02 341517 23.16 22.65 23.36 1200.00 23.23 23.25 1700.00 +3.63% -1.55%
Fiserv 89.23 +0.9 +0.82 860032 88.41 88.11 89.33 200.00 89.21 89.24 600.00 +4.68% +20.30%
Flex Ltd 9.79 -1.7 -0.17 2889450 9.87 9.76 10.01 1300.00 9.79 9.80 6900.00 -4.23% +30.88%
Flir Systems 51.15 +3.0 +1.48 378859 50.45 49.86 51.19 100.00 51.15 51.17 100.00 -0.42% +14.08%
Flowserve 50.04 -1.2 -0.59 173587 50.29 49.86 50.64 100.00 50.02 50.05 300.00 +3.01% +33.17%
FORWARD AIR C... 59.58 -1.2 -0.72 26395 60.12 59.44 60.12 100.00 59.56 59.70 300.00 +0.15% +9.94%
FTI Consultin... 82.78 +0.6 +0.46 14609 82.21 82.21 82.88 100.00 82.65 82.81 100.00 +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 75.41 -1.6 -1.22 75152 76.59 75.23 76.74 100.00 75.34 75.47 100.00 -0.03% +8.22%
General Dynam... 169.36 -1.2 -2.09 290184 170.59 168.50 171.21 100.00 169.27 169.34 200.00 +1.76% +9.06%
General Elect... 9.97 +0.2 +0.01 22411144 9.95 9.88 10.12 32000.00 9.97 9.98 30200.00 -3.49% +31.57%
Genesee & Wyo... 85.70 -0.1 -0.12 106367 85.41 84.64 85.92 100.00 85.62 85.81 200.00 +0.15% +15.96%
Genpact 36.12 -0.8 -0.29 1478363 35.49 35.49 36.32 100.00 36.12 36.13 500.00 +1.25% +34.90%
GEO Group REI... 22.07 -0.2 -0.04 127987 22.13 21.88 22.14 400.00 22.06 22.08 100.00 +5.14% +12.23%
Global Paymen... 151.22 +0.5 +0.73 179935 150.26 149.84 151.66 100.00 151.13 151.25 300.00 +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 48.24 -0.9 -0.44 93435 48.42 48.20 48.67 100.00 48.23 48.26 200.00 -0.16% +16.32%
Grainger, W.W... 263.13 -3.4 -9.20 270522 270.42 262.65 271.69 100.00 262.97 263.20 400.00 +3.92% -3.55%
Greif 36.88 -1.0 -0.37 51089 37.29 36.75 37.33 400.00 36.80 36.88 100.00 -1.27% +0.38%
Harsco Co. 25.30 -0.1 -0.03 125024 25.11 24.91 25.36 100.00 25.27 25.32 300.00 -2.76% +27.54%
Heartland Exp... 19.10 -2.5 -0.49 41850 19.48 19.10 19.55 300.00 19.09 19.11 100.00 +0.62% +7.05%
Hexcel Co. 74.52 +4.2 +3.01 315528 71.74 71.74 74.79 200.00 74.52 74.62 200.00 +2.63% +24.71%
Honeywell Int... 170.10 +0.3 +0.50 891879 169.47 169.00 170.49 400.00 170.09 170.11 500.00 +0.86% +28.37%
Hub Group 40.41 -2.2 -0.89 161215 41.72 40.07 42.24 300.00 40.41 40.49 200.00 -4.71% +11.41%
HUBBELL INC. ... 120.00 -0.6 -0.74 42369 120.33 119.75 120.69 100.00 119.82 120.06 100.00 +0.15% +21.54%
Hunt (J.B.) T... 93.16 -2.7 -2.59 604002 95.54 92.86 95.64 200.00 93.15 93.22 100.00 +0.13% +2.91%