DJ US INDUST.GDS+SERV.PR
798.67
USD
14.55
1.86 %
16.08.2019 23:22:59
 

Chart

Kursdaten

Kurs 798.67 Eröffnung 788.74
Diff. absolut 14.55 Tages-Hoch 800.14
Diff. % 1.86 % Tages-Tief 788.38
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 466'641'911 Umsatz -
Schlusskurs vom 15.08.2019 784.12 Volatilität in % 18.81
Börse außerbörslich USA Letzter Handel 16.08.2019 / 23:22
Währung USD Aktualisierungsstand 18.08.2019 / 05:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 18.74 % 845.1 652.3
1 Woche -1.15 % 814.2 777.4
1 Monat -4.77 % 845.1 777.4
3 Monate -0.67 % 845.1 765.5
6 Monate 1.38 % 845.1 765.5
1 Jahr 1.54 % 845.1 625.5
3 Jahre 36.03 % 1'789.2 565.3
22.35
13.00
  SMI 18.74
15.41
  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 161.50 +3.0 +4.66 3481777 157.84 157.45 161.91 400.00 161.21 161.89 300.00 -1.21% -15.24%
AAR Co. 42.22 +3.5 +1.42 233471 41.05 41.01 42.45 100.00 30.01 48.00 100.00 +3.08% +13.07%
ABM Industrie... 38.53 +1.3 +0.48 212047 38.18 38.17 38.85 700.00 35.00 42.98 200.00 -5.08% +19.99%
Acacia Resear... 2.86 -1.0 -0.03 79983 2.89 2.81 2.93 5000.00 2.60 3.23 1000.00 -1.72% -4.03%
Accenture 193.22 +1.9 +3.66 2526872 191.12 190.47 193.66 100.00 185.00 194.18 200.00 +0.91% +37.03%
Actuant Co. 21.56 +2.2 +0.46 333259 21.23 21.16 21.58 1000.00 19.18 22.14 300.00 -0.87% +2.72%
AG Growth Int... 43.13 -0.2 -0.07 92143 43.26 42.21 43.59 100.00 43.04 43.33 100.00 -5.08% -7.84%
AGCO Co. 67.55 +2.9 +1.90 821632 65.93 65.93 67.84 100.00 44.38 80.00 4000.00 -8.31% +21.34%
Agilent Techn... 71.08 +2.1 +1.49 3367096 69.90 68.96 71.17 600.00 68.68 74.95 200.00 +3.55% +5.37%
Air Lease Co. 38.49 +1.4 +0.54 735937 38.34 38.17 38.79 600.00 29.87 40.18 100.00 -4.04% +27.41%
Alexander & B... 22.87 +2.5 +0.56 168278 22.37 22.32 22.89 200.00 22.75 22.94 300.00 -0.82% +24.43%
Alliance Data... 138.69 -9.1 -13.81 4969753 146.86 138.60 147.41 100.00 130.01 152.50 700.00 -9.78% -7.59%
AMETEK 85.65 +1.6 +1.32 1261507 84.84 84.67 86.02 300.00 64.86 90.00 100.00 +0.38% +26.51%
Amphenol 'A' 86.61 +2.6 +2.22 1016474 85.28 84.85 86.78 1800.00 81.83 98.93 100.00 -0.35% +6.90%
Anixter Inter... 57.45 +3.7 +2.03 104385 55.98 55.56 57.72 100.00 51.75 77.67 100.00 -4.07% +5.78%
AptarGroup 120.25 +1.6 +1.92 202454 118.91 118.78 120.74 200.00 102.00 120.52 100.00 -0.69% +27.83%
Arrow Electro... 68.02 +3.0 +1.98 457096 66.59 66.59 68.25 100.00 67.86 80.40 100.00 -1.05% -1.35%
Astec Industr... 28.36 +1.7 +0.47 82875 28.09 28.00 28.47 1500.00 28.32 28.35 200.00 -4.03% -6.06%
ATS Automatio... 18.77 -1.1 -0.20 259496 18.98 18.69 19.03 100.00 18.75 18.79 200.00 -6.15% +30.44%
Automatic Dat... 167.02 +1.2 +1.95 1459567 166.82 166.42 168.06 100.00 164.00 167.50 500.00 -0.42% +27.38%
Avnet 40.99 +4.2 +1.67 1002123 39.72 39.72 41.22 300.00 39.62 48.00 100.00 -0.80% +13.55%
AVX Co. 13.95 +3.7 +0.50 368410 13.53 13.53 13.99 1500.00 13.15 21.81 300.00 -3.86% -8.52%
Ball Corp 79.63 +2.1 +1.63 1701552 78.42 78.24 79.77 200.00 79.63 80.00 100.00 +2.80% +73.18%
Belden 43.49 +3.7 +1.57 329103 42.21 42.21 43.63 100.00 43.21 55.86 100.00 -3.80% +4.12%
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... 26.50 +3.6 +0.92 317766 25.71 25.71 26.63 100.00 26.41 26.65 100.00 +0.57% +25.12%
BLACK DIAMOND... 1.62 -1.8 -0.03 40187 1.59 1.59 1.70 500.00 1.62 1.64 300.00 -0.61% -22.49%
Boeing 330.45 +0.7 +2.45 3866567 330.22 326.48 331.16 100.00 325.92 330.87 200.00 -2.10% +2.47%
Bombardier 1.66 +4.4 +0.07 9268612 1.56 1.53 1.68 500.00 1.66 1.67 84200.00 -8.29% -18.23%
BOMBARDIER IN... 1.72 +3.0 +0.05 287187 1.74 1.57 1.74 32000.00 1.62 1.72 1500.00 -8.02% -17.31%
Brady Co. 48.58 +2.0 +0.97 130471 47.92 47.92 48.69 200.00 48.42 48.67 100.00 -4.16% +11.78%
Brinks 80.46 +0.9 +0.68 445008 80.24 79.89 80.76 100.00 79.98 84.07 100.00 -10.63% +24.45%
Broadridge Fi... 128.22 +1.2 +1.55 564818 127.20 126.37 128.46 200.00 100.00 128.34 100.00 +1.96% +33.22%
BWX Technolog... 56.07 +1.7 +0.96 482427 55.45 55.27 56.22 100.00 55.87 56.12 100.00 -1.32% +46.66%
C.H. Robinson... 83.82 +1.1 +0.92 1115624 83.53 82.87 84.33 100.00 75.00 84.32 100.00 -0.78% -0.32%
CAE 33.88 +1.6 +0.53 686870 33.30 33.15 33.95 100.00 33.75 33.97 100.00 -5.36% +35.03%
Canadian Nati... 122.73 +1.9 +2.23 784264 121.92 120.62 122.85 100.00 122.66 122.98 100.00 -1.00% +21.38%
Canadian Paci... 315.84 +1.8 +5.61 192710 313.80 310.84 315.89 1000.00 315.00 316.21 100.00 +2.57% +30.38%
Carlisle Cos. 140.99 +3.1 +4.18 862051 137.58 137.43 141.87 900.00 130.88 146.00 100.00 +0.06% +40.26%
Caterpillar 116.43 +1.0 +1.18 3551929 116.25 115.92 117.87 500.00 116.35 116.60 500.00 -2.47% -8.37%
CCL Industrie... 59.08 +1.0 +0.57 271879 59.16 58.39 59.30 100.00 58.97 59.09 100.00 -1.68% +18.02%
Celestica 8.98 +3.7 +0.32 60230 8.72 8.72 8.99 1000.00 8.92 9.04 400.00 -0.44% -24.92%
Cimpress 117.04 +1.4 +1.61 226308 116.23 116.23 120.48 1900.00 117.04 117.17 300.00 +0.39% +13.17%
Cintas 264.40 +1.7 +4.38 491867 262.70 261.41 265.24 200.00 264.00 280.00 100.00 +0.37% +57.39%
Clean Harbors 76.39 +1.6 +1.22 357814 75.59 75.45 76.97 300.00 61.00 76.50 100.00 -0.77% +54.79%
Cognex Co. 44.19 +1.5 +0.67 985190 43.82 43.82 44.73 300.00 45.05 45.50 400.00 +0.96% +14.27%
CoreCivic 17.67 +2.7 +0.46 437507 17.25 17.10 17.83 200.00 17.02 18.04 5000.00 -0.11% -0.90%
Corelogic 46.48 +2.0 +0.89 293223 45.96 45.62 46.65 100.00 46.44 46.70 100.00 +1.13% +39.08%
CoStar Group 618.85 +1.2 +7.21 150997 609.64 609.36 620.24 100.00 618.19 618.85 300.00 -2.35% +83.45%
Covanta Co. 16.78 +2.2 +0.36 546260 16.50 16.50 16.91 100.00 14.50 19.29 100.00 +0.36% +25.04%
Crane Co 75.29 +2.4 +1.74 252550 74.03 74.03 75.39 100.00 75.07 75.40 100.00 -3.39% +4.31%
Crown 66.35 +2.0 +1.32 2162799 65.46 65.44 66.53 200.00 66.17 68.88 1000.00 +1.76% +59.61%
CSX 65.09 +1.1 +0.68 3869052 65.04 64.64 65.50 200.00 63.48 65.30 100.00 -2.22% +4.76%
Cummins 149.25 +2.2 +3.22 1237818 147.00 147.00 150.25 100.00 140.02 169.28 100.00 -0.47% +11.68%
Curtiss-Wrigh... 119.95 +1.9 +2.23 148670 118.53 118.48 120.29 100.00 107.72 120.30 100.00 -0.61% +17.46%
Danaher 140.35 +2.3 +3.16 1988740 138.57 137.88 140.55 100.00 120.00 145.00 100.00 +0.03% +36.10%
Deere & Co 149.23 +3.8 +5.52 3492991 143.78 143.49 150.99 200.00 149.25 149.47 400.00 -3.62% +0.04%
DeLuxe Co. 45.22 +2.7 +1.19 426088 44.32 44.32 45.81 100.00 45.18 46.75 100.00 +2.77% +17.64%
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 49.15 +2.8 +1.33 359283 48.14 47.90 49.22 300.00 49.04 56.50 2000.00 +0.80% +13.27%
Donnelley & S... 1.95 +4.8 +0.09 1035438 1.87 1.85 1.96 200.00 1.86 4.27 100.00 +2.09% -50.76%
Dover 90.72 +1.9 +1.72 595018 89.52 89.39 91.26 400.00 80.00 95.39 100.00 -1.59% +27.86%
Eaton Corpora... 77.32 +1.9 +1.41 1655170 76.37 76.30 77.68 100.00 64.29 85.59 100.00 -2.16% +12.61%
Ecolab 206.81 +1.5 +3.14 1177079 204.24 203.87 207.63 100.00 162.99 207.32 100.00 +0.41% +40.35%
Emerson Elect... 57.92 +2.7 +1.51 3332630 56.87 56.77 58.09 100.00 55.50 64.40 100.00 -2.62% -3.06%
EnerSys 57.16 +1.9 +1.04 278294 56.42 56.42 57.94 500.00 55.37 65.00 100.00 -1.23% -26.35%
ESCO Technolo... 75.49 +1.5 +1.08 90166 74.85 74.73 76.01 100.00 75.34 75.75 100.00 -1.46% +14.47%
Euronet World... 150.60 +1.2 +1.72 452326 150.35 150.35 152.09 100.00 150.53 150.60 200.00 -1.65% +47.10%
Expeditors In... 71.43 +1.5 +1.03 769876 70.46 69.96 71.83 5000.00 1.01 78.51 200.00 -1.19% +4.91%
Fastenal 29.98 +2.4 +0.70 3127853 29.52 29.31 30.04 500.00 29.98 30.18 300.00 +0.81% +14.67%
Fedex Corp 156.00 +2.1 +3.18 1560413 154.18 153.99 156.91 400.00 155.76 156.30 400.00 -3.78% -3.30%
Fidelity Nat ... 138.31 +2.5 +3.37 5668358 136.14 135.59 138.45 600.00 125.60 154.00 200.00 +1.33% +34.87%
Finning Inter... 22.08 -0.5 -0.10 247101 22.21 21.83 22.22 100.00 22.01 22.17 200.00 -7.03% -7.23%
Fiserv 107.26 +1.7 +1.77 5899417 106.42 105.54 107.48 2000.00 107.26 107.42 500.00 +1.86% +45.95%
Flex Ltd 9.99 +3.2 +0.31 3371626 9.79 9.79 10.06 100.00 9.78 10.12 500.00 -3.85% +31.27%
Flir Systems 46.98 +1.8 +0.82 496183 46.69 46.35 47.07 2100.00 46.96 46.97 100.00 -3.29% +7.90%
Flowserve 42.37 +1.7 +0.71 977081 42.05 42.05 42.47 100.00 42.24 58.79 100.00 -3.26% +11.44%
FORWARD AIR C... 60.60 +2.2 +1.33 436804 59.63 59.63 61.29 3300.00 60.60 60.61 100.00 -0.72% +10.48%
FTI Consultin... 106.63 +3.3 +3.36 230108 104.19 104.19 107.49 100.00 106.15 106.84 100.00 +1.26% +60.01%
GATX 74.12 +3.5 +2.53 236640 72.04 71.73 74.30 800.00 74.11 74.12 700.00 -1.23% +4.67%
General Dynam... 184.35 +1.2 +2.13 1450866 183.69 183.35 186.39 100.00 171.03 184.75 100.00 +0.14% +17.26%
General Elect... 8.79 +9.7 +0.78 248883644 8.41 8.37 8.80 1000.00 8.76 8.79 7200.00 -3.93% +16.12%
Genesee & Wyo... 110.08 +0.1 +0.08 633301 109.92 109.92 110.10 100.00 65.00 112.00 100.00 +0.29% +48.72%
Genpact 40.80 +1.4 +0.58 2354488 40.62 40.56 41.39 100.00 38.85 43.76 100.00 -2.67% +51.17%
GEO Group REI... 17.65 +1.2 +0.21 607729 17.49 17.39 17.84 500.00 16.90 20.00 800.00 -1.12% -10.41%
Global Paymen... 157.75 +0.9 +1.42 1547947 158.17 157.08 159.06 100.00 100.00 161.03 100.00 -1.45% +52.96%
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 45.79 +1.3 +0.59 446631 45.51 45.27 45.96 100.00 40.84 45.92 100.00 -1.48% +9.41%
Grainger, W.W... 269.26 +1.7 +4.45 376678 267.44 265.55 270.52 100.00 265.00 309.90 100.00 +0.34% -4.64%
Greif 31.96 +5.2 +1.57 158985 30.66 30.66 32.04 200.00 21.28 42.07 100.00 -5.47% -13.88%
Harsco Co. 18.72 +3.7 +0.67 1338662 18.31 18.21 19.04 100.00 18.61 18.85 500.00 +1.79% -5.74%
Heartland Exp... 19.69 +2.3 +0.45 391890 19.35 19.35 19.75 1800.00 19.68 19.69 3600.00 -0.66% +7.60%
Hexcel Co. 79.80 -0.9 -0.69 661358 79.44 77.03 80.07 900.00 72.83 81.25 200.00 -1.87% +39.17%
Honeywell Int... 165.03 +1.7 +2.76 1748198 163.81 163.22 165.56 400.00 164.61 165.38 400.00 -0.98% +24.91%
Hub Group 40.83 +1.6 +0.63 244271 40.56 40.46 41.22 1700.00 40.82 40.83 200.00 -1.64% +10.14%
HUBBELL INC. ... 126.08 +2.4 +2.99 151362 124.17 123.90 126.74 100.00 126.07 126.58 100.00 -0.43% +26.92%
Hunt (J.B.) T... 98.02 +2.8 +2.66 783904 96.44 95.74 98.28 3400.00 97.99 98.02 1400.00 -0.70% +5.35%
Huntington In... 206.82 +1.4 +2.87 290711 205.30 203.96 208.24 100.00 198.10 240.28 100.00 -1.21% +8.68%
IDEX Co. 164.00 +1.4 +2.23 463923 162.95 162.67 164.32 100.00 163.83 170.83 500.00 +1.22% +29.89%
Illinois Tool... 150.22 +2.5 +3.60 926262 147.86 147.86 150.61 200.00 149.08 161.50 500.00 +0.46% +18.57%