-
-
-
-
-
- -
 

Chart

Kursdaten

Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom - - Volatilität in % -
Börse Letzter Handel - / -
Währung - Aktualisierungsstand 05.12.2019 / 19:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 22.60
SMI   SMI
-
-
 
-
-
-
2017 2018 2019

Stammdaten

-
ISIN -
Valor -
Währung -
Land
Börsenplatz -

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
3M CO 164.34 -1.7 -2.80 1799731 167.22 162.72 167.87 500.00 164.28 164.37 200.00 -2.03% -12.28%
Abbott Labora... 85.17 -0.0 -0.01 1283237 85.12 84.33 85.33 400.00 85.17 85.18 100.00 -0.28% +17.77%
AbbVie 86.89 -0.4 -0.31 3155868 87.25 86.26 87.25 200.00 86.89 86.90 200.00 -1.28% -5.41%
Abiomed 191.58 -1.2 -2.31 145771 194.04 191.00 195.46 100.00 191.41 191.57 100.00 -1.47% -40.35%
Accenture 199.24 -0.2 -0.34 757611 200.00 198.88 200.00 200.00 199.23 199.27 400.00 -0.83% +41.54%
ACTIVISION BL... 54.46 +1.1 +0.58 1904785 54.09 53.74 54.55 1100.00 54.46 54.47 1000.00 -1.10% +15.70%
Adobe Systems 302.68 +0.1 +0.17 858027 303.13 301.00 304.24 100.00 302.64 302.71 100.00 -2.12% +33.71%
Advance Auto ... 152.51 +0.1 +0.18 815817 152.89 152.42 153.48 100.00 152.49 152.59 100.00 -4.06% -3.26%
Advanced Micr... 39.70 +0.0 +0.01 23134612 39.95 39.66 40.22 10200.00 39.70 39.71 2900.00 +0.71% +115.01%
AES Corp 18.83 -0.4 -0.07 2167125 18.94 18.83 18.96 2300.00 18.83 18.84 5000.00 +0.05% +30.71%
Affiliated Ma... 83.47 +0.8 +0.67 205151 83.52 83.37 84.08 100.00 83.43 83.47 100.00 -3.66% -15.02%
AFLAC 52.72 +0.7 +0.39 1157151 52.41 52.34 52.76 2000.00 52.71 52.72 600.00 -4.54% +14.86%
Agilent Techn... 81.44 +0.6 +0.51 733715 80.89 80.50 81.60 100.00 81.43 81.45 200.00 -0.19% +19.97%
Air Products ... 230.28 +0.6 +1.36 313636 229.16 229.07 231.23 100.00 230.24 230.31 200.00 -3.02% +43.03%
Akamai Techno... 84.67 -2.0 -1.76 863157 86.43 84.40 86.50 200.00 84.66 84.68 100.00 -0.99% +41.50%
ALASKA AIR GR... 67.45 +0.8 +0.53 194678 67.05 67.05 67.64 200.00 67.44 67.46 400.00 -3.25% +9.98%
Albemarle Co. 63.29 +0.6 +0.37 686889 63.27 62.61 63.51 200.00 63.29 63.33 300.00 -3.94% -18.36%
Alexandria Re... 160.85 +0.5 +0.78 164775 160.05 159.24 161.55 100.00 160.83 160.87 100.00 -1.38% +38.90%
Alexion Pharm... 107.49 -6.9 -7.96 2138068 115.59 107.14 116.00 200.00 107.40 107.49 200.00 +0.70% +18.58%
Align Technol... 276.41 -0.5 -1.30 195428 279.02 275.39 279.05 100.00 276.44 276.60 100.00 -0.68% +32.60%
Allegion 121.92 +0.1 +0.13 236784 121.80 121.67 122.41 200.00 121.92 121.97 100.00 +0.19% +52.79%
Allergan PLC 186.73 +0.0 +0.07 589294 186.59 186.00 186.90 200.00 186.69 186.72 300.00 +0.69% +39.65%
Alliance Data... 102.60 -1.6 -1.70 228185 104.96 102.21 104.96 100.00 102.56 102.59 100.00 -2.47% -30.50%
Alliant Energ... 52.97 -0.4 -0.20 272155 53.07 52.83 53.14 800.00 52.96 52.98 400.00 +0.23% +25.85%
Allstate Corp 109.92 -0.2 -0.22 781360 110.16 109.34 110.33 200.00 109.92 109.93 200.00 -1.68% +33.29%
Alphabet 1320.15 -0.0 -0.39 557562 1328.00 1316.44 1329.36 100.00 1319.96 1320.29 100.00 +0.58% +27.51%
Alphabet A 1318.56 -0.0 -0.38 550998 1327.00 1314.32 1327.72 100.00 1318.24 1318.57 100.00 +0.52% +26.22%
Altria Group 49.98 -0.3 -0.13 2677496 50.03 49.67 50.10 700.00 49.97 49.98 600.00 +0.72% +1.46%
Amazon Com 1745.00 -0.9 -15.69 1509768 1763.50 1743.22 1763.50 100.00 1744.54 1745.00 200.00 -3.18% +17.23%
Ameren Corp 74.56 +0.3 +0.20 405278 74.20 74.14 74.78 300.00 74.56 74.59 400.00 +0.24% +14.00%
American Airl... 27.13 -0.9 -0.25 2631494 27.46 27.06 27.57 9800.00 27.12 27.13 500.00 -5.42% -14.73%
American Elec... 92.17 +0.2 +0.14 470211 91.85 91.67 92.36 200.00 92.16 92.19 200.00 +0.48% +23.13%
American Expr... 118.01 +0.1 +0.07 972992 117.91 117.59 118.22 300.00 117.99 118.01 200.00 -1.99% +23.73%
AIG 51.16 +0.1 +0.05 1046159 51.19 50.95 51.52 500.00 51.15 51.16 300.00 -3.37% +29.69%
American Towe... 213.22 -0.1 -0.14 392476 213.22 211.96 214.12 100.00 213.21 213.26 100.00 -0.72% +34.88%
American Wate... 122.48 -0.0 -0.01 205597 121.90 121.90 122.96 200.00 122.52 122.57 100.00 +1.01% +34.95%
Ameriprise Fi... 162.58 +0.3 +0.54 296614 162.90 161.85 163.19 400.00 162.60 162.67 100.00 -0.83% +55.26%
AmerisourceBe... 87.71 -0.7 -0.65 406217 88.09 87.23 88.89 400.00 87.68 87.72 200.00 -0.17% +18.76%
AMETEK 97.43 +0.9 +0.87 257346 96.84 96.59 97.45 100.00 97.43 97.46 100.00 -2.80% +42.84%
Amgen 233.40 -0.2 -0.48 748271 233.69 231.46 233.76 100.00 233.36 233.42 100.00 -0.28% +20.14%
Amphenol 'A' 103.31 +0.3 +0.32 245332 103.36 102.84 103.56 400.00 103.32 103.34 100.00 -0.75% +27.12%
Analog Device... 113.57 -0.2 -0.28 1221589 113.95 113.16 115.23 200.00 113.57 113.60 400.00 +0.61% +33.28%
Ansys 253.00 +0.3 +0.85 144433 252.39 251.17 254.47 200.00 252.90 253.00 100.00 -1.30% +76.40%
Anthem Inc 286.45 -0.3 -0.93 289722 286.72 284.23 288.36 100.00 286.37 286.52 100.00 -0.72% +9.42%
AON 202.45 +0.1 +0.24 430537 202.91 200.60 202.94 200.00 202.45 202.55 100.00 -1.01% +39.11%
Apache Corp 18.55 -0.8 -0.15 3918439 18.78 18.44 18.98 400.00 18.54 18.55 500.00 -19.47% -28.76%
Apartment Inv... 52.40 -0.8 -0.41 315157 52.74 52.39 52.90 700.00 52.39 52.40 200.00 -1.73% +16.71%
Apple 264.38 +1.0 +2.64 9217953 263.79 262.73 264.75 400.00 264.37 264.39 200.00 -2.28% +65.93%
Applied Mater... 55.88 -0.4 -0.21 1748313 56.33 55.72 56.53 500.00 55.88 55.89 200.00 -3.77% +71.32%
Aptiv 92.94 +0.6 +0.56 193934 92.58 91.93 93.28 100.00 92.91 92.96 100.00 -2.44% +50.02%
Archer Daniel... 42.90 -0.1 -0.04 613613 43.00 42.69 43.04 200.00 42.89 42.90 200.00 -0.02% +4.78%
Arconic Inc 30.32 0.0 0.00 664068 30.49 30.28 30.55 600.00 30.32 30.33 900.00 -3.01% +79.83%
Arista Networ... 191.55 -1.1 -2.15 150252 193.15 191.55 193.81 100.00 191.46 191.64 100.00 -0.97% -8.07%
Assurant 130.01 +0.7 +0.91 112815 129.10 128.85 130.15 100.00 130.01 130.06 300.00 -3.15% +44.34%
AT&T Inc 38.31 +0.6 +0.21 8235865 38.12 38.01 38.35 5700.00 38.30 38.31 8600.00 +1.17% +33.50%
Atmos Energy 106.02 -0.9 -0.97 214652 106.47 106.02 106.83 400.00 106.01 106.04 200.00 +0.07% +15.39%
Autodesk 176.35 -0.0 -0.05 367629 177.56 175.22 177.56 100.00 176.35 176.38 100.00 -2.10% +37.16%
Automatic Dat... 168.24 -0.2 -0.33 580105 168.89 167.52 169.01 100.00 168.22 168.25 200.00 -1.70% +28.56%
Autozone 1160.38 -0.2 -2.71 77072 1164.69 1157.76 1168.66 100.00 1159.84 1160.38 100.00 -1.67% +38.74%
Avalonbay Com... 214.46 -0.4 -0.86 155305 214.65 213.57 215.32 100.00 214.43 214.50 200.00 -0.12% +23.71%
Avery Denniso... 129.42 +0.7 +0.89 191622 129.05 128.38 130.00 200.00 129.41 129.45 200.00 -1.74% +43.08%
Baker Hughes ... 22.22 +0.2 +0.05 903067 22.32 22.06 22.44 100.00 22.22 22.23 800.00 -1.69% +3.12%
Ball Corp 66.15 +0.6 +0.40 391242 66.00 65.35 66.58 200.00 66.13 66.15 100.00 -1.20% +43.00%
Bank of Ameri... 33.07 +0.3 +0.10 19167804 33.16 33.00 33.18 24400.00 33.06 33.07 12800.00 -0.81% +34.54%
Bank of New Y... 49.10 +0.7 +0.32 727523 49.03 48.90 49.24 300.00 49.11 49.12 1200.00 -0.37% +3.63%
Baxter Intern... 82.44 +0.3 +0.23 697457 82.24 81.64 82.47 100.00 82.43 82.45 200.00 -0.04% +25.24%
BB & T Corp 53.17 -0.3 -0.14 2328488 53.50 53.04 53.54 2000.00 53.16 53.17 900.00 -2.93% +23.06%
Becton Dickin... 259.95 +1.1 +2.72 352860 257.95 256.10 260.14 100.00 259.88 259.95 200.00 -1.22% +14.16%
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%
Berkley, W.R.... 69.42 +1.7 +1.19 787400 69.23 68.81 69.79 100.00 69.42 69.45 500.00 -1.36% +38.47%
Berkshire Hat... 218.65 +0.1 +0.25 850671 218.99 218.05 219.30 100.00 218.64 218.67 1500.00 -0.95% +6.96%
Best Buy 79.94 +1.0 +0.76 1545451 78.91 78.89 80.30 200.00 79.94 79.96 200.00 -1.93% +49.51%
Biogen Idec 297.05 +2.6 +7.53 3514110 291.00 275.04 309.06 300.00 296.90 297.25 200.00 -4.56% -3.79%
Blackrock 488.20 +1.0 +4.81 153059 485.11 482.52 488.65 100.00 488.24 488.51 100.00 -1.52% +23.90%
Boeing 346.65 -0.6 -2.19 2321783 350.22 345.62 350.42 100.00 346.60 346.70 100.00 -5.21% +8.17%
Booking Holdi... 1912.70 -0.5 -8.83 140793 1929.00 1901.51 1929.00 100.00 1912.95 1915.46 100.00 +0.79% +11.56%
BorgWarner 42.34 +1.0 +0.40 270470 42.11 41.96 42.38 300.00 42.32 42.34 200.00 -1.32% +20.73%
Boston Proper... 138.34 +0.2 +0.34 152725 137.83 137.67 138.57 100.00 138.30 138.33 100.00 -0.73% +22.61%
Boston Scient... 43.13 +0.3 +0.12 1871249 43.06 42.57 43.25 500.00 43.13 43.14 700.00 -0.46% +21.70%
Bristol-Myers... 59.55 +1.1 +0.65 7299719 58.86 58.80 59.59 2400.00 59.54 59.55 700.00 +2.26% +13.31%
Broadcom Inc. 310.01 +0.1 +0.29 521217 310.59 309.81 312.46 100.00 309.94 310.16 100.00 -2.74% +21.80%
Broadridge Fi... 121.56 -0.2 -0.20 156968 121.79 121.38 122.41 200.00 121.56 121.61 200.00 -1.09% +26.50%
Brown-Forman ... 63.01 -7.1 -4.83 1211226 66.76 62.39 67.67 200.00 63.01 63.03 200.00 -1.28% +42.58%
C.H. Robinson... 75.87 -0.7 -0.52 448883 76.63 75.72 76.86 200.00 75.85 75.87 100.00 -1.75% -9.16%
Cabot Oil & G... 15.83 -1.7 -0.27 4486690 16.19 15.76 16.34 2700.00 15.83 15.84 200.00 -0.92% -27.96%
Cadence Desig... 65.65 -0.4 -0.28 740094 65.72 65.48 66.34 200.00 65.66 65.67 100.00 -7.01% +51.63%
Campbell Soup 47.67 -1.6 -0.80 1539655 48.51 47.64 48.93 500.00 47.67 47.68 200.00 +3.00% +46.92%
Capital One 99.44 +0.2 +0.19 747044 99.50 99.14 100.25 300.00 99.44 99.45 200.00 -1.00% +31.30%
Capri Holding... 36.84 -0.9 -0.32 1090484 37.59 36.67 37.81 200.00 36.84 36.85 200.00 -0.91% -2.00%
Cardinal Heal... 54.36 -0.8 -0.42 842733 54.87 54.22 55.03 400.00 54.36 54.38 400.00 -0.80% +22.83%
Carmax 96.04 -0.4 -0.37 303282 96.62 95.98 97.15 100.00 95.96 95.99 200.00 -1.93% +53.69%
Carnival 44.02 +0.3 +0.14 1376506 44.40 43.87 44.50 200.00 44.02 44.03 1400.00 -2.96% -10.99%
Caterpillar 140.20 +0.1 +0.08 814782 140.58 139.53 140.91 100.00 140.20 140.23 200.00 -3.82% +10.27%
Cboe Global M... 57.68 +1.1 +0.65 362247 57.10 57.04 57.70 100.00 57.67 57.69 300.00 -0.92% +42.43%
CBRE Group 'A... 40.42 +66.9 +16.20 2966412 41.00 40.16 41.24 400.00 40.42 40.43 500.00 +0.92% -6.75%
CBS 'B' 134.65 -0.5 -0.68 170292 135.50 134.48 135.84 100.00 134.61 134.65 100.00 -0.82% +66.97%
CDW Co. 122.59 +0.4 +0.48 169996 122.52 121.68 122.89 100.00 122.60 122.63 100.00 -3.49% +35.72%
Celanese Co. 59.61 -0.6 -0.37 1411130 60.00 59.23 60.20 100.00 59.61 59.63 200.00 -0.76% +4.04%
Centene Co. 24.74 +0.1 +0.02 1420764 24.67 24.62 24.85 800.00 24.73 24.74 300.00 +0.20% -12.43%