-
-
-
-
-
- -
 

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 - - -
Benchmark:
  SMI 22.60
SMI   SMI
-
- 		 
-
-
-
2017 2018 2019

Stammdaten

-
ISIN -
Valor -
Währung -
Land
Börsenplatz -

Einzelwerte

Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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%