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 |
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 |
- | |
ISIN | - |
Valor | - |
Währung | - |
Land | |
Börsenplatz | - |
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% |