DJ US INDUST.GDS+SERV.PR
815.99
USD
-1.35
-0.17 %
14.10.2019 23:44:33
 

Chart

Kursdaten

Kurs 815.99 Eröffnung 815.66
Diff. absolut -1.35 Tages-Hoch 817.99
Diff. % -0.17 % Tages-Tief 814.12
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 190'483'212 Umsatz -
Schlusskurs vom 11.10.2019 817.34 Volatilität in % 19.15
Börse außerbörslich USA Letzter Handel 14.10.2019 / 23:44
Währung USD Aktualisierungsstand 15.10.2019 / 01:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 21.31 % 845.1 652.3
1 Woche 1.59 % 823.7 788.8
1 Monat -2.74 % 839.3 782.2
3 Monate -2.74 % 845.1 777.4
6 Monate -0.50 % 845.1 765.5
1 Jahr 6.93 % 845.1 625.5
3 Jahre 42.17 % 1'789.2 565.3
22.35
13.00
  SMI 21.31
18.21
  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 160.51 +1.5 +2.41 3283072 158.04 157.34 162.39 500.00 160.52 161.85 100.00 +4.55% -15.76%
AAR Co. 41.31 +0.9 +0.38 188842 40.76 40.44 41.64 100.00 41.00 49.19 1000.00 -0.90% +9.61%
ABM Industrie... 36.46 +0.9 +0.34 258242 35.87 35.87 36.59 100.00 36.35 37.30 200.00 +5.65% +13.55%
Acacia Resear... 2.64 -3.6 -0.10 28720 2.72 2.60 2.72 5000.00 2.40 2.93 1000.00 +3.94% -11.41%
Accenture 185.50 +0.3 +0.53 1350313 185.36 184.22 186.33 100.00 182.50 190.00 300.00 -0.70% +31.55%
AG Growth Int... 40.16 +1.1 +0.44 83461 40.05 39.91 40.88 1000.00 40.10 40.25 300.00 +0.05% -14.19%
AGCO Co. 73.13 -1.0 -0.72 285310 73.43 73.01 73.88 200.00 73.00 80.90 1000.00 +0.22% +32.66%
Agilent Techn... 75.18 -0.2 -0.12 845358 75.18 74.99 75.80 200.00 68.83 78.00 100.00 -0.76% +11.62%
Air Lease Co. 41.24 +1.1 +0.44 279835 40.52 40.32 41.30 100.00 38.20 44.99 300.00 +1.92% +35.05%
Alexander & B... 24.03 -0.3 -0.08 167501 24.12 23.76 24.17 100.00 19.58 25.19 100.00 -1.52% +30.74%
Alliance Data... 122.54 -0.0 -0.01 493777 122.55 120.94 123.72 200.00 115.67 126.80 300.00 -0.28% -18.35%
AMETEK 88.36 -0.2 -0.15 695106 87.95 87.68 88.70 100.00 85.96 94.00 100.00 -0.36% +30.74%
Amphenol 'A' 96.91 -0.1 -0.07 1278324 96.89 96.64 97.36 1900.00 81.84 104.00 200.00 +0.87% +19.70%
Anixter Inter... 67.71 -1.3 -0.88 166145 68.14 67.48 68.17 200.00 62.05 72.50 200.00 +0.36% +24.67%
AptarGroup 115.85 -0.4 -0.48 131911 116.32 115.74 116.88 100.00 115.68 135.91 100.00 -0.85% +23.66%
Arrow Electro... 73.89 -0.4 -0.33 571506 74.06 73.54 74.33 600.00 73.73 77.94 100.00 -0.15% +7.64%
Astec Industr... 30.17 -0.5 -0.16 84084 30.22 29.56 30.22 200.00 30.17 30.18 900.00 +0.94% -0.07%
ATS Automatio... 17.62 +1.1 +0.20 138149 17.51 17.44 17.79 300.00 17.55 17.64 200.00 +0.34% +22.45%
Automatic Dat... 162.46 -0.0 -0.06 1288020 162.65 162.12 163.81 200.00 162.26 168.52 100.00 +2.25% +23.90%
Avnet 40.48 +0.3 +0.14 828674 40.07 40.02 40.70 12400.00 40.48 40.50 2300.00 +1.12% +11.75%
AVX Co. 15.63 -0.2 -0.03 137351 15.58 15.53 15.67 1000.00 15.00 17.00 200.00 +3.37% +2.49%
Ball Corp 72.92 +0.4 +0.31 1278003 73.36 72.53 73.46 100.00 70.78 74.50 700.00 +0.65% +58.59%
Belden 51.65 +0.1 +0.07 121505 51.45 50.51 51.78 100.00 51.38 61.00 100.00 -0.98% +23.49%
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... 29.79 -0.3 -0.10 241594 29.74 29.59 29.91 100.00 27.00 29.88 100.00 +2.44% +40.65%
BLACK DIAMOND... 1.61 +0.6 +0.01 10809 1.56 1.56 1.67 300.00 1.61 1.64 3500.00 -1.83% -22.97%
Boeing 373.18 -0.5 -1.74 2138069 374.25 372.68 378.70 100.00 372.65 372.90 100.00 -0.21% +16.25%
Bombardier 1.57 -3.1 -0.05 4876544 1.65 1.57 1.65 259300.00 1.57 1.58 10100.00 -4.27% -22.66%
BOMBARDIER IN... 1.66 -2.1 -0.04 55160 1.70 1.64 1.70 1000.00 1.63 1.70 1000.00 -2.07% -20.43%
Brady Co. 54.02 +0.2 +0.13 176512 53.58 53.28 54.44 500.00 50.25 54.26 100.00 +4.17% +24.30%
Brinks 83.56 -0.7 -0.58 183871 83.43 82.99 84.09 100.00 83.30 97.80 100.00 +3.14% +29.25%
Broadridge Fi... 123.60 -0.6 -0.74 258278 124.41 123.45 124.85 100.00 123.43 140.00 100.00 +1.09% +29.18%
BWX Technolog... 55.53 -0.5 -0.29 177586 55.57 55.39 55.84 100.00 55.42 65.13 100.00 +0.27% +45.25%
C.H. Robinson... 85.32 +0.1 +0.07 802740 85.24 84.70 85.67 1800.00 85.32 85.34 1800.00 +2.27% +1.46%
CAE 32.81 +1.3 +0.41 648899 32.53 32.51 32.97 200.00 32.75 32.86 1700.00 +0.58% +30.77%
Canadian Nati... 114.78 +0.9 +1.08 1087688 114.47 113.99 115.95 100.00 114.47 114.99 200.00 +1.55% +13.52%
Canadian Paci... 285.35 +0.2 +0.61 314134 286.71 284.60 289.04 200.00 285.00 286.76 100.00 +1.41% +17.80%
Carlisle Cos. 140.96 +0.1 +0.12 187237 140.91 140.24 141.85 900.00 137.88 152.88 1500.00 +1.21% +40.23%
Caterpillar 128.38 -0.0 -0.02 2885147 126.81 126.01 128.56 100.00 128.10 128.57 200.00 +6.76% +1.03%
CCL Industrie... 53.06 -0.5 -0.28 252446 53.60 53.01 54.15 100.00 52.99 53.10 100.00 -3.54% +5.99%
Celestica 8.82 +1.5 +0.13 244484 8.74 8.73 8.88 1000.00 8.79 8.87 100.00 -1.12% -26.25%
Cimpress 132.31 +0.0 +0.04 82436 131.06 129.95 133.04 300.00 132.16 132.31 200.00 +6.00% +27.90%
Cintas 265.94 -0.6 -1.67 519091 267.70 265.79 268.28 6900.00 265.80 265.92 200.00 +1.90% +58.31%
Clean Harbors 75.01 -2.1 -1.57 148299 76.41 74.50 76.50 100.00 55.00 75.35 100.00 +2.53% +52.00%
Cognex Co. 48.75 -0.3 -0.17 447660 48.67 48.32 48.79 1000.00 48.74 48.75 16200.00 -0.57% +26.07%
CoreCivic 15.67 +0.8 +0.13 599747 15.54 15.42 15.85 200.00 15.68 15.88 2500.00 -3.63% -12.11%
Corelogic 46.90 +0.3 +0.16 410856 46.75 46.69 47.20 100.00 46.76 54.66 100.00 +0.37% +39.86%
CoStar Group 600.74 -2.2 -13.38 219838 614.00 598.40 617.90 300.00 600.07 600.74 200.00 +4.76% +82.05%
Covanta Co. 16.42 -5.7 -1.00 1168958 17.33 16.37 17.41 100.00 16.10 17.75 400.00 -3.98% +22.35%
Crane Co 79.38 +1.2 +0.91 464780 77.80 77.43 79.61 100.00 66.34 79.51 100.00 +3.72% +9.98%
Crown 64.02 -0.2 -0.13 850087 64.04 63.14 64.25 100.00 63.88 68.88 1000.00 +1.30% +54.01%
CSX 68.56 -0.7 -0.49 3964030 68.61 68.01 68.94 500.00 68.56 69.00 5000.00 +3.51% +11.14%
Cummins 163.76 +0.6 +1.00 872661 159.90 157.85 163.90 100.00 157.90 167.33 100.00 +4.64% +22.54%
Curtiss-Wrigh... 126.53 -1.3 -1.61 63936 127.39 126.38 127.41 100.00 115.36 126.94 100.00 -0.15% +23.90%
Danaher 138.80 +0.1 +0.08 1123686 139.83 138.42 140.00 100.00 136.00 146.19 100.00 -0.63% +34.60%
Deere & Co 168.93 -1.2 -2.02 1776378 170.80 168.57 170.95 600.00 168.93 169.25 2000.00 +1.43% +13.25%
DeLuxe Co. 45.55 +0.0 +0.01 363247 45.31 45.17 45.87 100.00 45.39 55.00 100.00 +0.66% +18.50%
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 51.11 -0.8 -0.40 219617 51.50 50.95 51.51 100.00 45.00 56.50 2000.00 +0.95% +17.79%
Donnelley & S... 4.06 +3.6 +0.14 655965 3.92 3.78 4.07 400.00 3.54 4.20 300.00 +11.85% +2.53%
Dover 95.91 -1.5 -1.45 796293 96.78 95.45 97.03 100.00 91.99 95.91 100.00 +1.34% +35.18%
Eaton Corpora... 80.86 -0.6 -0.50 1596832 80.91 80.40 81.27 100.00 76.00 83.44 100.00 +3.27% +17.77%
Ecolab 194.01 -0.4 -0.73 691366 194.39 193.94 195.71 100.00 185.05 207.50 100.00 +1.52% +31.67%
Emerson Elect... 67.21 +0.3 +0.17 2156895 66.61 66.53 67.38 100.00 64.50 67.70 200.00 +4.28% +12.49%
ENERPAC TOOL ... 21.35 -0.4 -0.08 276917 21.36 21.27 21.56 1000.00 19.18 22.03 1000.00 +0.57% +1.72%
EnerSys 62.50 -0.8 -0.52 184519 62.49 61.65 62.66 100.00 62.26 73.18 100.00 +2.07% -19.47%
ESCO Technolo... 79.72 -1.4 -1.13 77387 80.47 78.75 80.49 100.00 79.52 80.17 500.00 +2.02% +20.88%
Euronet World... 146.99 +0.2 +0.26 184691 146.88 146.11 147.37 100.00 145.00 169.00 500.00 -1.59% +43.57%
Expeditors In... 74.03 -0.5 -0.34 726075 73.94 73.50 74.29 100.00 72.00 74.29 100.00 +4.50% +8.72%
Fastenal 35.42 -2.5 -0.92 11779113 35.35 35.32 36.24 900.00 35.29 35.45 500.00 +14.16% +35.49%
Fedex Corp 146.78 +0.9 +1.24 2422853 145.11 144.39 147.70 400.00 146.80 147.15 200.00 +3.30% -9.02%
Fidelity Nat ... 132.74 +0.5 +0.71 1566757 131.71 131.60 132.89 600.00 125.60 145.88 100.00 +0.47% +28.75%
Finning Inter... 22.16 +2.0 +0.44 182341 21.91 21.65 22.22 300.00 22.13 22.22 4400.00 +2.83% -6.89%
Fiserv 106.02 +0.3 +0.34 3338086 105.81 105.60 106.66 200.00 106.20 107.25 200.00 +1.37% +44.26%
Flex Ltd 9.79 -0.3 -0.03 1757868 9.83 9.73 9.87 200.00 9.55 10.99 100.00 -1.71% +28.65%
Flir Systems 53.02 +0.1 +0.04 199633 52.93 52.64 53.04 300.00 50.25 54.50 500.00 +1.31% +21.76%
Flowserve 44.88 -1.3 -0.59 340177 45.07 44.55 45.24 100.00 44.50 55.25 100.00 +1.61% +18.04%
FORWARD AIR C... 62.14 -0.2 -0.10 58733 62.04 61.71 62.29 200.00 62.14 62.15 100.00 +0.40% +13.48%
FTI Consultin... 109.07 -1.5 -1.65 147133 110.27 108.59 110.58 100.00 86.27 109.36 100.00 +1.05% +63.67%
GATX 75.97 +0.8 +0.58 133783 74.82 74.73 76.15 100.00 75.74 87.64 100.00 +3.22% +7.29%
General Dynam... 179.12 -0.3 -0.51 591969 179.66 178.80 179.86 400.00 179.12 185.00 100.00 +1.69% +14.26%
General Elect... 8.72 -0.9 -0.08 34261102 8.84 8.64 8.85 2100.00 8.73 8.77 10000.00 +1.87% +15.19%
Genesee & Wyo... 110.48 -0.2 -0.21 475679 110.66 110.46 110.75 500.00 110.50 112.00 100.00 +0.09% +49.26%
Genpact 38.15 -0.7 -0.27 399873 38.40 37.96 38.40 100.00 35.76 45.12 200.00 -0.29% +42.35%
GEO Group REI... 15.68 +2.4 +0.37 1032462 15.21 15.17 15.79 4000.00 15.44 16.20 200.00 -3.53% -22.28%
Global Paymen... 164.14 +0.7 +1.22 1659181 163.22 162.60 164.44 200.00 164.20 165.95 100.00 +2.46% +59.16%
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 44.96 -0.7 -0.31 201407 45.12 44.87 45.23 100.00 37.50 55.50 100.00 +0.67% +7.43%
Grainger, W.W... 306.07 +0.3 +0.87 456376 301.93 301.62 308.66 100.00 280.00 306.74 100.00 +4.80% +8.09%
Greif 37.49 -2.5 -0.95 160069 38.05 37.40 38.19 100.00 32.28 37.66 100.00 +1.85% +1.02%
Harsco Co. 17.89 +1.2 +0.22 366629 17.52 17.39 18.05 1000.00 15.60 30.00 100.00 +4.19% -9.92%
Heartland Exp... 21.36 -1.3 -0.28 195313 21.54 21.31 21.69 2200.00 21.35 21.36 2600.00 -0.84% +16.72%
Hexcel Co. 77.40 -0.2 -0.16 337623 77.14 76.98 77.69 100.00 67.00 96.15 100.00 -0.51% +34.98%
Honeywell Int... 162.98 -0.3 -0.55 1142819 163.62 162.51 164.22 400.00 162.72 165.53 100.00 -0.12% +23.36%
Hub Group 46.96 -0.6 -0.29 122014 47.01 46.54 47.01 300.00 46.93 46.94 600.00 -1.37% +26.68%
HUBBELL INC. ... 133.13 +0.7 +0.98 162712 131.54 130.69 133.37 100.00 118.95 133.35 100.00 +1.03% +33.03%
Hunt (J.B.) T... 109.58 -0.7 -0.77 905577 109.93 109.09 110.24 200.00 64.44 109.87 200.00 +1.36% +17.78%
Huntington In... 212.47 +0.3 +0.73 180946 211.12 210.47 213.51 100.00 184.64 230.00 100.00 +3.30% +11.26%
IDEX 157.31 -1.3 -2.13 363354 158.61 157.06 158.73 100.00 157.03 185.40 100.00 +0.57% +26.28%
Illinois Tool... 153.94 -0.4 -0.59 667894 153.50 153.16 154.61 100.00 148.25 170.00 100.00 +2.49% +21.51%