-
-
-
-
-
- -
 

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 14.10.2019 / 06:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 18.84
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 158.10 +3.8 +5.79 4686467 154.13 154.11 159.60 100.00 156.53 160.00 100.00 +1.46% -17.03%
Abbott Labora... 79.63 -0.2 -0.19 4426053 80.73 79.55 81.33 100.00 78.35 81.58 900.00 -2.88% +10.09%
AbbVie 73.63 +0.3 +0.25 7178535 73.97 73.57 74.34 100.00 73.45 74.39 3500.00 -1.38% -20.13%
Abiomed 169.64 +4.5 +7.30 647077 164.10 163.73 173.22 100.00 154.00 173.61 100.00 +0.23% -47.81%
Accenture 184.97 +0.6 +1.14 2385165 185.71 184.74 187.71 100.00 180.00 192.50 100.00 -2.46% +31.18%
ACTIVISION BL... 54.82 +2.1 +1.13 8632567 54.35 54.15 55.38 100.00 54.52 55.20 100.00 -1.12% +17.72%
Adobe Systems 278.29 +1.2 +3.31 2098200 278.37 277.63 281.27 100.00 277.98 278.29 400.00 +0.48% +23.01%
Advance Auto ... 158.56 +1.7 +2.61 699370 157.51 157.40 160.00 500.00 158.56 184.73 100.00 -0.86% +0.70%
Advanced Micr... 29.75 +4.8 +1.37 66632445 28.83 28.81 30.20 2000.00 29.90 29.92 100.00 +2.51% +61.10%
AES Corp 16.01 +1.2 +0.19 3461426 15.87 15.86 16.15 100.00 15.54 16.90 2400.00 -0.12% +10.72%
Affiliated Ma... 75.97 +4.0 +2.91 612851 74.50 74.50 76.71 500.00 1.00 95.60 100.00 -0.65% -22.03%
AFLAC 52.44 +0.7 +0.37 3665054 52.29 52.29 52.90 400.00 52.44 53.24 200.00 +0.65% +15.10%
Agilent Techn... 75.30 +1.8 +1.30 1216971 75.55 75.24 76.21 100.00 59.83 79.22 100.00 -0.76% +11.62%
Air Products ... 217.29 +1.2 +2.62 747684 217.53 216.71 219.86 100.00 211.03 225.00 100.00 +1.59% +35.76%
Akamai Techno... 89.55 +0.2 +0.19 1104207 90.20 89.43 90.97 500.00 89.55 90.99 1300.00 -1.50% +46.61%
ALASKA AIR GR... 66.08 +1.8 +1.20 1587853 66.00 65.00 67.62 100.00 57.01 67.60 200.00 +4.05% +8.59%
Albemarle Co. 68.91 +5.3 +3.45 1330705 66.53 66.25 69.30 100.00 61.30 70.80 100.00 +3.91% -10.59%
Alexandria Re... 153.97 -0.1 -0.16 554530 154.81 153.80 155.03 100.00 128.00 154.68 1000.00 -0.54% +33.61%
Alexion Pharm... 99.25 +0.9 +0.90 1181591 99.13 98.92 101.16 100.00 99.25 101.01 1000.00 +1.24% +1.94%
Align Technol... 200.16 +3.1 +5.99 1763665 195.51 194.00 202.52 100.00 200.21 203.00 500.00 +10.23% -4.43%
Allegion 101.46 +0.8 +0.76 877907 102.03 101.39 102.89 600.00 90.25 121.21 400.00 -1.80% +27.29%
Allergan PLC 169.09 +0.8 +1.26 1917992 168.58 167.95 169.68 100.00 165.10 170.00 200.00 +0.39% +26.51%
Alliance Data... 122.55 +3.7 +4.34 701360 120.33 119.72 123.04 200.00 110.70 126.80 300.00 -1.07% -18.34%
Alliant Energ... 53.02 -0.9 -0.47 1259425 53.25 52.64 53.50 2600.00 53.02 53.03 200.00 -2.44% +25.50%
Allstate Corp 107.93 +0.7 +0.79 1298959 108.21 107.87 108.97 100.00 93.20 110.00 300.00 -0.49% +30.62%
Alphabet 1215.45 +0.6 +6.78 1277144 1222.21 1213.74 1228.39 100.00 1215.56 1217.54 100.00 +0.53% +17.37%
Alphabet A 1215.71 +0.5 +6.24 1126452 1224.03 1213.64 1228.75 100.00 1216.00 1217.80 100.00 +0.39% +16.34%
Altria Group 42.57 -1.0 -0.41 7737046 43.12 42.41 43.40 100.00 42.41 43.00 200.00 +2.21% -13.81%
Amazon Com 1731.92 +0.7 +11.66 3279534 1742.92 1729.86 1745.45 100.00 1733.03 1734.81 200.00 -0.44% +15.31%
Ameren Corp 77.05 +0.3 +0.20 1259132 76.71 76.33 77.55 400.00 39.00 83.00 100.00 -3.12% +18.12%
American Airl... 27.36 +0.6 +0.17 7531394 27.63 27.34 28.02 500.00 27.36 27.46 100.00 +5.90% -14.81%
American Elec... 92.34 -0.3 -0.27 1821147 92.52 92.05 92.93 100.00 83.33 94.00 100.00 -1.36% +23.55%
American Expr... 116.40 +1.2 +1.38 2875926 116.74 116.19 117.57 400.00 116.40 116.99 500.00 +1.74% +22.11%
AIG 54.42 +0.7 +0.36 4548293 54.89 54.33 55.64 400.00 54.42 59.00 100.00 -0.02% +38.09%
American Towe... 224.45 -0.8 -1.83 1367848 226.17 224.35 227.06 100.00 223.00 235.00 100.00 -0.66% +41.89%
American Wate... 123.69 -1.1 -1.36 887805 124.86 123.00 125.14 100.00 104.37 124.38 200.00 -1.66% +36.27%
Ameriprise Fi... 138.27 +3.2 +4.26 904664 137.67 137.13 139.79 200.00 100.00 140.66 100.00 +1.53% +32.48%
AmerisourceBe... 81.96 +1.4 +1.14 958069 81.80 81.16 83.15 100.00 77.25 83.97 200.00 +0.13% +10.16%
AMETEK 88.51 +0.6 +0.56 1214617 88.86 88.42 90.07 500.00 69.52 94.00 100.00 -0.36% +30.74%
Amgen 200.80 +1.1 +2.12 2477386 200.23 199.98 203.89 100.00 199.00 203.00 200.00 +2.66% +3.15%
Amphenol 'A' 96.98 +1.5 +1.47 1332768 96.57 96.57 98.23 500.00 80.25 104.00 200.00 +0.87% +19.70%
Analog Device... 111.22 +2.6 +2.78 2626741 109.73 109.73 112.72 400.00 111.22 112.70 200.00 -1.60% +29.58%
Ansys 224.16 +1.6 +3.49 337673 224.13 222.32 227.68 300.00 224.02 224.17 700.00 -0.21% +56.82%
Anthem Inc 237.55 +0.1 +0.32 1567260 239.81 236.97 244.92 100.00 224.10 258.00 100.00 -1.75% -9.55%
AON 191.10 +1.2 +2.21 552519 190.96 190.29 192.73 100.00 177.84 191.33 100.00 -0.47% +31.47%
Apache Corp 21.42 +4.8 +0.99 6246476 20.72 20.72 21.59 500.00 21.20 22.20 100.00 -3.34% -18.40%
Apartment Inv... 53.55 +0.5 +0.24 1367657 53.46 53.07 53.92 100.00 47.00 54.83 100.00 +0.43% +18.35%
Apple 236.21 +2.7 +6.12 41990210 232.95 232.31 237.64 1000.00 237.15 237.25 4900.00 +4.05% +49.75%
Applied Mater... 51.75 +1.5 +0.74 6823720 52.16 51.71 52.39 500.00 51.75 52.24 300.00 +1.71% +58.06%
Aptiv 86.26 +3.7 +3.09 1056541 84.85 84.85 87.22 200.00 70.00 97.40 500.00 +3.39% +40.10%
Archer Daniel... 40.46 +1.7 +0.69 2718112 40.13 40.01 40.69 100.00 39.97 43.00 100.00 +0.27% -1.24%
Arconic Inc 26.45 +1.7 +0.43 2504347 26.35 26.35 26.79 300.00 23.25 26.97 100.00 +8.00% +56.88%
Arista Networ... 236.44 +3.8 +8.72 560154 232.72 230.76 238.74 400.00 236.51 241.75 100.00 +3.44% +12.22%
Assurant 125.78 +0.2 +0.24 328356 126.32 125.65 126.83 100.00 125.55 130.10 100.00 -0.80% +40.63%
AT&T Inc 37.58 +0.4 +0.16 27814613 37.59 37.47 37.80 2000.00 37.58 37.82 1000.00 +0.19% +31.67%
Atmos Energy 111.36 +0.5 +0.51 444030 111.06 110.51 112.02 100.00 111.09 112.60 400.00 -1.57% +20.10%
Autodesk 150.32 +3.9 +5.59 1867940 147.16 146.70 152.26 400.00 150.32 152.51 100.00 +2.34% +16.88%
Automatic Dat... 162.52 +1.1 +1.80 1994228 162.41 161.00 163.84 100.00 162.40 168.52 100.00 +2.10% +23.95%
Autozone 1085.97 +0.8 +8.74 153017 1084.69 1082.50 1095.78 100.00 1085.97 1157.00 100.00 +2.42% +29.54%
Avalonbay Com... 218.08 -0.3 -0.60 410931 218.97 216.69 219.07 100.00 216.07 255.65 100.00 -0.42% +25.30%
Avery Denniso... 113.37 +1.9 +2.07 336014 112.81 112.81 115.11 500.00 99.00 119.12 900.00 +1.80% +26.21%
Baker Hughes ... 22.23 +2.0 +0.43 5358817 22.12 21.95 22.49 500.00 22.00 23.01 200.00 -1.07% +3.40%
Ball Corp 72.61 -0.3 -0.23 2188033 73.31 72.53 73.86 100.00 70.78 82.00 100.00 -0.16% +57.92%
Bank of Ameri... 28.91 +1.6 +0.46 70586684 28.99 28.86 29.34 800.00 29.01 29.05 500.00 +1.90% +17.33%
Bank of New Y... 44.12 +1.4 +0.62 5316140 44.39 44.06 44.69 1000.00 40.50 45.45 300.00 +3.50% -6.27%
Baxter Intern... 88.03 +0.5 +0.42 2284582 88.50 87.88 89.00 100.00 87.63 89.13 200.00 +1.60% +33.74%
BB & T Corp 52.00 +1.3 +0.67 5192890 52.20 51.91 52.55 100.00 44.05 55.00 100.00 +0.66% +20.04%
Becton Dickin... 252.86 +1.7 +4.32 851194 252.06 251.38 254.98 1000.00 244.00 339.94 100.00 -0.10% +12.22%
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%
Berkshire Hat... 208.08 +0.6 +1.22 4408767 208.97 207.73 210.08 1000.00 208.11 210.00 200.00 0.00% +1.91%
Best Buy 69.53 +4.2 +2.80 2698450 67.84 67.84 70.18 400.00 69.53 72.00 100.00 +3.95% +31.29%
Biogen Idec 223.21 +0.1 +0.21 2393221 225.44 220.51 227.50 100.00 220.02 223.76 100.00 -0.35% -25.82%
Blackrock 434.00 +3.2 +13.62 742922 428.00 425.46 435.90 300.00 434.01 456.00 100.00 +1.53% +10.48%
Boeing 374.92 +1.1 +3.92 3973451 373.00 370.08 376.94 100.00 373.55 377.00 100.00 -0.21% +16.25%
Booking Holdi... 1977.18 +0.7 +14.27 281647 1984.30 1972.94 2003.79 2000.00 1966.67 1980.45 100.00 -0.30% +14.79%
BorgWarner 37.20 +5.1 +1.80 1905941 36.13 36.09 37.39 100.00 29.50 44.22 100.00 +5.83% +7.08%
Boston Proper... 128.20 +0.8 +1.02 571058 127.78 127.65 129.26 100.00 72.01 130.49 100.00 -0.40% +13.90%
Boston Scient... 38.23 +0.7 +0.25 16058114 38.32 38.11 38.95 100.00 27.74 46.81 100.00 -5.67% +8.18%
Bristol-Myers... 51.61 +1.6 +0.83 11307215 51.34 51.22 51.98 100.00 50.21 52.00 100.00 +1.69% -0.71%
Broadcom Inc. 280.91 +2.4 +6.46 2389088 279.49 279.09 284.08 100.00 280.91 281.85 100.00 -0.18% +10.47%
Broadridge Fi... 124.34 +1.5 +1.80 409434 123.83 123.83 125.57 100.00 121.00 140.00 100.00 +1.09% +29.18%
Brown-Forman ... 62.98 +0.6 +0.37 1484312 63.27 62.40 63.40 100.00 29.00 62.99 100.00 +0.27% +32.37%
C.H. Robinson... 85.25 +1.1 +0.92 958513 84.96 84.96 86.17 100.00 85.26 85.29 3100.00 +2.35% +1.38%
Cabot Oil & G... 17.56 +0.3 +0.05 4474834 17.70 17.55 17.85 100.00 14.90 19.89 100.00 -2.34% -21.43%
Cadence Desig... 65.90 +0.5 +0.36 1537757 66.36 65.69 67.00 300.00 66.10 67.95 100.00 0.00% +51.59%
Campbell Soup 46.87 -1.0 -0.45 1958948 47.32 46.82 47.47 100.00 45.05 47.77 500.00 -0.99% +42.07%
Capital One 88.82 +2.1 +1.79 2479129 88.51 88.27 90.40 500.00 88.82 92.50 100.00 +1.72% +17.50%
Capri Holding... 29.60 +4.8 +1.35 2732156 28.79 28.74 30.07 100.00 28.48 33.00 200.00 +0.89% -21.94%
Cardinal Heal... 46.92 +1.9 +0.87 2044053 46.72 46.72 47.55 100.00 45.30 48.85 100.00 +1.85% +5.20%
Carmax 90.53 +3.6 +3.12 1755390 88.53 88.53 91.06 500.00 90.53 93.08 100.00 +5.76% +44.32%
Carnival 41.55 +1.5 +0.60 5957265 41.93 41.53 42.32 100.00 41.53 42.50 500.00 +1.00% -15.72%
Caterpillar 128.40 +4.7 +5.71 6776172 125.61 125.40 130.38 100.00 128.66 129.99 200.00 +6.08% +1.05%
Cboe Global M... 51.82 +2.6 +1.33 1961863 51.20 51.20 52.30 100.00 51.01 53.00 100.00 +2.27% +29.42%
CBRE Group 'A... 38.43 +2.0 +0.77 3254199 38.11 38.11 39.02 500.00 38.43 38.70 2000.00 -1.56% -12.10%
CBS 'B' 124.41 +1.5 +1.87 793175 123.97 123.24 125.41 100.00 122.41 129.98 100.00 +1.64% +53.50%
CDW Co. 121.87 +3.0 +3.51 802233 119.69 119.69 122.83 100.00 85.00 127.00 100.00 +1.96% +35.46%
Celanese Co. 100.57 +0.8 +0.76 3698436 100.25 99.98 100.96 100.00 100.22 100.95 100.00 +0.70% +56.92%
Celgene 44.27 +0.4 +0.18 3173678 44.67 44.20 45.24 200.00 40.60 50.00 100.00 +1.61% -23.21%
Centene Co. 28.27 +0.4 +0.11 3435234 28.15 28.08 28.46 300.00 28.00 29.34 100.00 -3.35% +0.14%