-
-
-
-
-
- -
 

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 25.08.2019 / 18:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 15.61
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 155.85 -3.1 -5.03 4224008 160.08 155.27 160.35 500.00 155.30 156.15 400.00 -3.50% -18.21%
Abbott Labora... 81.93 -2.9 -2.44 6228406 83.84 81.36 84.25 100.00 80.00 87.00 200.00 -3.36% +13.27%
AbbVie 65.97 -2.3 -1.55 8905126 67.28 65.48 67.79 100.00 65.10 67.67 2600.00 +2.39% -28.44%
Abiomed 189.59 -3.0 -5.85 478153 194.60 188.68 195.65 100.00 186.00 189.59 100.00 -1.77% -41.67%
Accenture 192.81 -1.8 -3.53 2290363 195.00 191.57 197.93 100.00 191.91 230.00 200.00 -0.21% +36.73%
ACTIVISION BL... 47.33 -3.6 -1.75 7126115 48.60 47.16 49.38 300.00 47.03 47.33 600.00 +1.44% +1.63%
Adobe Systems 282.44 -1.8 -5.25 2852522 289.23 280.97 293.57 200.00 282.01 282.80 500.00 -1.74% +24.84%
Advance Auto ... 135.05 -1.8 -2.45 1087959 136.57 134.45 138.19 100.00 134.70 156.27 100.00 -1.13% -14.23%
Advanced Micr... 29.54 -7.4 -2.36 83931683 31.30 29.40 31.83 4600.00 29.37 29.38 1000.00 -5.26% +60.02%
AES Corp 14.79 -2.7 -0.41 3941331 15.20 14.72 15.25 200.00 14.48 15.45 4000.00 -2.70% +2.28%
Affiliated Ma... 74.64 -2.4 -1.87 518963 75.73 73.90 76.23 500.00 1.00 111.00 100.00 -1.71% -23.40%
AFLAC 48.36 -2.3 -1.15 4366823 49.35 48.14 49.59 100.00 48.00 49.58 4000.00 -8.15% +6.15%
Agilent Techn... 69.55 -3.1 -2.19 2990027 71.50 69.25 71.67 200.00 60.00 69.82 500.00 -2.15% +3.10%
Air Products ... 220.64 -2.1 -4.64 946772 225.45 219.42 225.83 100.00 199.00 224.98 100.00 -3.55% +37.86%
Akamai Techno... 86.99 -1.9 -1.73 1239091 88.33 86.68 89.96 100.00 85.80 89.88 100.00 +0.39% +42.42%
ALASKA AIR GR... 57.93 -3.0 -1.80 1180849 59.56 57.57 59.90 100.00 57.01 59.25 500.00 -4.03% -4.80%
Albemarle Co. 59.95 -5.2 -3.27 1789215 62.57 59.71 62.69 200.00 59.65 62.00 300.00 -4.98% -22.21%
Alexandria Re... 146.83 -1.7 -2.58 505694 148.96 146.43 150.60 100.00 129.00 147.17 100.00 -0.86% +27.41%
Alexion Pharm... 115.33 -6.6 -8.16 5246754 123.12 114.93 124.02 100.00 115.50 118.50 2100.00 +4.04% +18.46%
Align Technol... 175.04 -2.2 -3.93 1146861 177.84 173.80 179.15 100.00 174.00 176.00 100.00 -1.27% -16.42%
Allegion 93.42 -2.4 -2.27 586511 95.21 93.03 95.81 100.00 93.35 110.00 300.00 -2.11% +17.20%
Allergan PLC 158.96 -1.2 -1.97 3128607 160.60 158.31 161.15 100.00 156.00 163.50 100.00 +0.45% +18.93%
Alliance Data... 130.58 -3.7 -4.95 1982466 134.69 129.94 136.41 100.00 130.81 163.13 100.00 -5.85% -12.99%
Alliant Energ... 51.64 -1.0 -0.54 983314 52.15 51.28 52.51 100.00 50.33 54.48 100.00 +0.02% +22.22%
Allstate Corp 101.98 -2.4 -2.52 1418498 104.02 101.49 105.36 100.00 81.00 109.99 100.00 -1.20% +23.42%
Alphabet 1151.29 -3.2 -38.24 1688271 1181.99 1147.75 1194.08 100.00 1148.25 1151.60 100.00 -2.23% +11.17%
Alphabet A 1153.58 -3.2 -37.94 1813141 1185.17 1150.00 1195.67 100.00 1151.11 1153.21 100.00 -2.17% +10.39%
Altria Group 46.41 -0.4 -0.18 10741849 46.91 46.15 47.18 700.00 46.25 46.50 500.00 -0.15% -6.03%
Amazon Com 1749.62 -3.1 -55.98 5277898 1793.03 1745.23 1804.90 1500.00 1745.00 1746.50 100.00 -2.40% +16.49%
Ameren Corp 75.33 -1.9 -1.49 1704249 77.05 75.06 77.30 800.00 75.33 75.53 100.00 -1.71% +15.48%
American Airl... 25.42 -4.2 -1.11 8910561 26.27 25.35 26.51 7400.00 25.43 25.58 500.00 -1.40% -20.80%
American Elec... 89.58 -1.5 -1.39 2253120 91.21 89.05 91.43 100.00 84.01 91.50 100.00 -0.72% +19.86%
American Expr... 117.76 -3.7 -4.51 4800393 122.00 117.06 122.05 100.00 114.25 124.96 200.00 -5.51% +23.54%
AIG 52.49 -2.3 -1.26 3712184 53.51 52.15 54.33 400.00 52.20 52.79 400.00 -3.35% +33.19%
American Towe... 226.57 -0.8 -1.94 1497940 228.94 225.57 231.64 100.00 224.55 250.00 100.00 +1.63% +43.23%
American Wate... 122.81 -1.5 -1.89 1012979 124.35 122.24 125.89 100.00 90.00 124.53 100.00 -1.14% +35.30%
Ameriprise Fi... 124.49 -3.2 -4.09 1136163 127.42 123.82 129.17 200.00 100.00 147.30 500.00 -1.46% +19.28%
AmerisourceBe... 83.54 -2.3 -2.01 1177843 85.46 83.09 86.40 700.00 10.00 115.00 100.00 -4.35% +12.28%
AMETEK 83.62 -2.5 -2.15 1262213 85.29 83.23 85.68 500.00 69.66 90.00 100.00 -2.37% +23.52%
Amgen 199.08 -2.1 -4.34 3416351 203.09 198.01 203.62 100.00 198.43 204.99 100.00 -2.42% +2.27%
Amphenol 'A' 85.40 -2.8 -2.45 1385896 87.41 85.09 88.74 1800.00 81.83 98.93 100.00 -1.40% +5.41%
Analog Device... 104.17 -4.1 -4.46 4382782 106.98 103.72 107.51 100.00 103.62 104.17 100.00 -5.75% +21.37%
Ansys 210.71 -2.9 -6.39 624204 215.71 210.08 218.19 100.00 100.00 225.00 600.00 +0.54% +47.41%
Anthem Inc 260.38 -0.3 -0.68 1375085 261.35 259.29 264.24 500.00 258.00 315.09 100.00 -5.50% -0.86%
AON 189.12 -2.6 -5.00 786158 193.40 188.18 194.63 200.00 189.12 196.99 100.00 -1.25% +30.10%
Apache Corp 20.69 -3.6 -0.77 7435059 20.93 20.59 21.52 100.00 19.05 21.73 600.00 -0.72% -21.18%
Apartment Inv... 50.36 -0.7 -0.37 1418799 50.76 50.24 51.07 200.00 41.72 54.25 100.00 -0.59% +11.30%
Apple 202.64 -4.6 -9.82 46882843 209.43 201.00 212.05 200.00 201.60 201.84 100.00 -1.87% +28.46%
Applied Mater... 45.12 -4.1 -1.91 11616331 46.51 44.81 46.84 500.00 44.90 45.24 300.00 -3.24% +37.81%
Aptiv 79.88 -4.4 -3.64 1263233 82.51 79.45 83.01 100.00 59.60 94.39 100.00 -2.41% +29.74%
Archer Daniel... 37.43 -1.3 -0.50 7189260 37.53 37.22 37.81 300.00 36.50 39.00 100.00 -1.08% -8.64%
Arconic Inc 24.31 -3.1 -0.79 7831643 24.90 24.11 25.27 200.00 23.50 26.00 5600.00 -2.13% +44.19%
Arista Networ... 223.40 -1.7 -3.88 781545 226.26 222.56 229.38 200.00 220.00 234.00 100.00 +1.00% +6.03%
Assurant 119.43 -3.0 -3.73 584874 122.76 118.88 123.37 200.00 99.40 124.20 100.00 -4.10% +33.53%
AT&T Inc 34.82 -1.6 -0.57 33864032 35.30 34.64 35.44 900.00 34.73 35.35 600.00 -0.43% +22.00%
Atmos Energy 108.63 -1.8 -2.05 570764 110.92 108.19 111.17 100.00 97.47 108.90 100.00 -1.64% +17.16%
Autodesk 143.99 -0.8 -1.22 2553005 144.40 143.24 147.11 100.00 141.95 144.59 100.00 -0.10% +11.96%
Automatic Dat... 164.80 -2.8 -4.73 1685091 169.06 164.19 170.17 100.00 164.50 170.79 100.00 -1.33% +25.69%
Autozone 1065.28 -1.5 -16.27 301807 1079.44 1062.19 1088.25 100.00 1057.51 1099.99 100.00 -2.42% +27.07%
Avalonbay Com... 206.16 -1.3 -2.72 602701 208.63 205.51 209.99 100.00 205.95 212.00 300.00 +0.16% +18.45%
Avery Denniso... 110.72 -3.7 -4.23 667974 114.50 110.13 114.68 500.00 100.00 114.95 100.00 -2.86% +23.26%
Baker Hughes ... 20.88 -2.6 -0.55 5048700 21.04 20.79 21.85 100.00 20.20 23.62 1000.00 -0.85% -2.88%
Ball Corp 78.20 -2.0 -1.56 1932362 79.62 77.88 80.00 100.00 56.00 80.60 300.00 -1.80% +70.07%
Bank of Ameri... 26.47 -2.6 -0.72 81898762 26.95 26.26 27.21 100.00 26.44 26.46 100.00 -2.07% +7.43%
Bank of New Y... 41.02 -2.7 -1.15 3737502 41.90 40.77 42.24 500.00 40.10 47.85 100.00 -3.09% -12.85%
Baxter Intern... 85.03 -2.5 -2.18 1835266 87.25 84.62 87.34 100.00 70.00 93.00 100.00 -2.23% +29.19%
BB & T Corp 45.25 -3.1 -1.43 3881278 46.46 45.00 46.86 100.00 41.05 47.34 200.00 -2.79% +4.46%
Becton Dickin... 248.31 -2.7 -6.87 1106023 254.65 247.24 255.81 300.00 236.00 260.00 100.00 -0.01% +10.20%
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... 197.16 -1.9 -3.85 5948735 200.19 195.96 200.92 1700.00 197.21 197.50 400.00 -1.28% -3.44%
Best Buy 66.21 -3.8 -2.59 4727685 68.01 65.24 68.21 300.00 66.00 66.49 300.00 +1.11% +25.02%
Biogen Idec 225.85 -2.7 -6.21 1288061 231.26 225.10 231.87 100.00 225.15 228.95 100.00 -2.52% -24.95%
Blackrock 407.25 -2.8 -11.75 853346 416.94 405.07 418.97 100.00 405.00 408.99 200.00 -2.91% +3.67%
Boeing 356.01 +0.5 +1.60 11527786 355.35 354.35 369.69 200.00 354.51 355.89 200.00 +7.73% +10.39%
Booking Holdi... 1898.67 -2.8 -53.80 303413 1942.98 1893.08 1951.92 100.00 1890.01 1899.00 100.00 -1.22% +10.23%
BorgWarner 30.88 -2.9 -0.92 2420459 31.58 30.71 31.83 100.00 27.00 51.90 100.00 -3.50% -11.11%
Boston Proper... 125.83 -1.6 -2.10 566654 127.49 125.39 128.19 100.00 72.96 126.04 100.00 -1.86% +11.80%
Boston Scient... 41.17 -3.6 -1.52 5308114 42.69 41.00 42.72 200.00 40.00 43.82 100.00 -2.33% +16.50%
Bristol-Myers... 46.58 -2.7 -1.28 16321221 47.77 46.28 48.20 100.00 46.06 48.25 100.00 -0.85% -10.39%
Broadcom Inc. 272.13 -5.4 -15.49 2576280 283.99 271.05 285.48 100.00 271.02 272.13 100.00 -0.60% +7.02%
Broadridge Fi... 127.46 -2.1 -2.73 1743648 129.77 126.97 130.94 200.00 100.00 127.67 100.00 -0.59% +32.43%
Brown-Forman ... 57.44 -1.6 -0.91 1375121 58.05 57.26 58.35 200.00 57.07 57.59 600.00 -0.17% +20.72%
C.H. Robinson... 82.23 -1.8 -1.49 1170513 83.58 81.88 83.58 100.00 75.01 86.99 100.00 -1.87% -2.19%
Cabot Oil & G... 16.84 +0.1 +0.02 8163409 16.67 16.56 17.07 100.00 15.99 18.68 100.00 +2.25% -24.65%
Cadence Desig... 66.81 -4.3 -3.00 2234956 69.33 66.55 69.61 500.00 66.00 66.80 500.00 -3.62% +53.66%
Campbell Soup 42.68 -2.3 -1.00 1531195 43.68 42.40 43.70 100.00 33.09 46.82 100.00 +0.09% +29.37%
Capital One 83.11 -3.1 -2.62 2172429 85.12 82.68 85.89 100.00 75.80 83.49 300.00 -2.80% +9.95%
Capri Holding... 26.75 -4.5 -1.26 3912902 27.54 26.64 27.88 100.00 3.00 32.18 100.00 -5.28% -29.46%
Cardinal Heal... 42.79 -2.2 -0.97 2863163 43.54 42.55 44.35 100.00 41.42 45.40 100.00 -0.93% -4.06%
Carmax 80.83 -3.5 -2.89 1773548 82.48 80.62 82.98 400.00 80.50 81.20 400.00 -4.94% +28.85%
Carnival 43.28 -4.0 -1.81 3779356 45.22 43.19 45.27 100.00 43.17 43.88 100.00 -3.67% -12.21%
Caterpillar 114.06 -3.2 -3.83 6105282 116.25 113.32 116.90 100.00 113.35 113.90 400.00 -2.04% -10.24%
Cboe Global M... 49.26 -5.0 -2.60 1802654 51.34 49.06 51.44 400.00 40.00 59.80 100.00 -4.63% +23.03%
CBRE Group 'A... 41.41 -4.7 -2.06 6837782 43.20 41.22 43.37 500.00 41.32 42.79 100.00 -5.46% -5.28%
CBS 'B' 107.25 -5.7 -6.49 1104319 112.98 106.65 113.00 200.00 95.00 119.88 100.00 -2.77% +19.21%
Celanese Co. 93.99 -1.8 -1.72 4651491 95.65 93.41 96.05 1400.00 94.30 96.23 100.00 -0.79% +46.65%
Celgene 44.72 -1.8 -0.83 4318194 45.25 44.50 45.85 100.00 44.45 44.90 400.00 -6.85% -22.43%
Centene Co. 27.42 -2.1 -0.60 2821647 28.13 27.32 28.15 600.00 27.00 31.23 100.00 -1.61% -2.87%
CenterPoint E... 11.21 -3.1 -0.36 11602812 11.50 11.17 11.62 100.00 11.21 11.25 200.00 0.00% -26.01%