-
-
-
-
-
- -
 

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 18.06.2019 / 15:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 16.87
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 169.54 +1.7 +2.77 143155 167.85 167.57 169.61 100.00 169.49 169.63 100.00 -0.90% -12.47%
Abbott Labora... 82.20 +0.2 +0.15 325346 82.45 82.06 82.63 200.00 82.22 82.24 400.00 +0.96% +13.44%
AbbVie 79.00 +0.5 +0.35 213321 78.88 78.46 79.05 200.00 78.98 79.03 200.00 +2.21% -14.69%
Abiomed 259.54 +1.3 +3.39 18787 258.12 257.00 259.54 100.00 259.02 259.80 100.00 -5.98% -21.19%
Accenture 185.62 +0.9 +1.72 114890 184.99 184.48 185.65 100.00 185.56 185.69 100.00 -0.29% +30.42%
ACTIVISION BL... 45.91 +1.9 +0.84 525442 45.55 45.33 45.93 400.00 45.91 45.95 300.00 -2.04% -3.22%
Adobe Systems 279.06 +1.3 +3.46 266712 280.37 277.70 280.49 100.00 278.97 279.19 100.00 -1.69% +21.82%
Advance Auto ... 152.97 +0.8 +1.23 18657 152.42 152.32 152.97 100.00 152.98 153.20 700.00 -1.16% -3.63%
Advanced Micr... 30.14 +3.2 +0.94 12320843 29.76 29.58 30.16 3300.00 30.15 30.15 2100.00 -12.13% +58.18%
AES Corp 16.91 +0.5 +0.08 130792 17.01 16.89 17.03 500.00 16.91 16.92 1400.00 +2.43% +16.39%
Affiliated Ma... 87.88 +0.6 +0.55 28061 87.92 87.41 87.99 200.00 87.93 88.27 100.00 -3.16% -10.38%
AFLAC 55.10 +1.0 +0.55 146724 54.71 54.63 55.10 700.00 55.08 55.11 200.00 +0.37% +19.73%
Agilent Techn... 71.36 +1.5 +1.07 75544 70.80 70.57 71.41 500.00 71.32 71.41 200.00 0.00% +4.20%
Air Products ... 218.78 +0.9 +1.91 44435 218.38 217.09 218.81 100.00 218.61 218.88 100.00 -2.02% +35.50%
Akamai Techno... 77.57 +1.3 +0.99 49529 77.55 77.02 77.63 200.00 77.51 77.56 100.00 -3.73% +25.38%
ALASKA AIR GR... 63.06 +0.9 +0.54 33961 62.70 62.51 63.09 100.00 63.00 63.10 400.00 +3.10% +2.74%
Albemarle Co. 71.61 +0.5 +0.37 58117 71.84 70.96 71.87 500.00 71.51 71.61 100.00 +0.44% -7.56%
Alexandria Re... 150.48 +0.9 +1.32 57673 150.06 149.84 150.91 200.00 150.26 150.48 100.00 -0.77% +29.43%
Alexion Pharm... 123.29 +2.6 +3.15 92238 122.85 121.97 123.67 100.00 123.25 123.53 100.00 +3.20% +23.40%
Align Technol... 292.50 +1.3 +3.82 64475 293.23 289.33 293.23 100.00 292.16 292.98 100.00 -8.36% +37.84%
Allegion 106.23 +1.5 +1.58 12142 105.50 104.91 106.23 100.00 106.18 106.39 100.00 -0.84% +31.29%
Allergan PLC 115.92 +0.2 +0.20 270799 116.24 115.04 116.24 200.00 115.92 116.09 200.00 -8.59% -13.41%
Alliance Data... 139.86 +1.4 +1.90 30427 139.17 138.65 140.00 100.00 139.72 140.13 100.00 +1.18% -8.08%
Alliant Energ... 49.63 +0.1 +0.03 35885 49.89 49.49 49.89 100.00 49.62 49.64 100.00 +1.68% +17.40%
Allstate Corp 101.62 +0.3 +0.34 39774 101.30 101.07 101.62 300.00 101.54 101.62 100.00 +0.49% +22.57%
Alphabet 1109.19 +1.5 +16.69 139058 1109.69 1098.99 1109.69 200.00 1108.38 1109.77 100.00 +1.12% +5.49%
Alphabet A 1110.28 +1.5 +16.39 133379 1111.50 1100.79 1111.80 100.00 1109.46 1110.92 100.00 +1.03% +4.68%
Altria Group 50.97 +0.2 +0.10 338788 51.07 50.77 51.25 200.00 50.95 50.97 100.00 -0.68% +2.98%
Amazon Com 1916.18 +1.6 +30.16 626594 1901.35 1899.79 1916.18 100.00 1915.77 1916.60 100.00 +1.37% +25.57%
Ameren Corp 76.18 -0.0 -0.02 57436 76.74 76.13 76.80 100.00 76.16 76.27 200.00 +0.37% +16.82%
American Airl... 33.18 +1.9 +0.62 235318 32.78 32.50 33.18 300.00 33.16 33.19 300.00 +5.85% +1.40%
American Elec... 90.13 +0.1 +0.05 66315 90.67 90.03 90.79 100.00 90.05 90.12 300.00 +1.19% +20.52%
American Expr... 123.61 +1.8 +2.16 193459 122.81 122.21 123.68 100.00 123.62 123.71 200.00 -0.99% +27.41%
AIG 53.32 +0.6 +0.33 120727 52.89 52.86 53.32 300.00 53.31 53.33 300.00 -0.64% +34.46%
American Towe... 215.46 +1.1 +2.29 108060 214.30 213.59 215.70 300.00 215.16 215.49 100.00 +2.02% +35.34%
American Wate... 117.68 +0.0 +0.06 30326 118.23 117.51 118.23 100.00 117.57 117.77 100.00 +1.54% +29.58%
Ameriprise Fi... 150.71 +2.0 +2.92 33381 148.20 147.49 150.71 300.00 150.62 151.11 100.00 -2.29% +41.60%
AmerisourceBe... 86.71 +1.6 +1.37 30006 85.94 85.49 86.71 100.00 86.62 86.79 200.00 +0.67% +14.70%
AMETEK 85.91 +1.7 +1.46 38644 85.08 84.93 85.91 200.00 85.90 86.00 200.00 -2.35% +24.74%
Amgen 182.39 +2.2 +4.00 239091 179.27 179.12 182.39 300.00 182.22 182.45 100.00 +1.60% -8.36%
Amphenol 'A' 94.06 +0.8 +0.79 138063 93.39 93.07 94.06 100.00 94.08 94.21 100.00 -0.69% +15.40%
Anadarko Petr... 69.92 +0.2 +0.15 563629 69.95 69.79 70.11 200.00 69.91 69.92 400.00 -0.44% +59.12%
Analog Device... 107.90 +2.7 +2.80 96865 106.69 106.05 107.97 100.00 107.82 107.96 100.00 -1.36% +22.45%
Ansys 202.07 +1.7 +3.35 12953 200.36 199.91 202.13 100.00 202.07 202.46 100.00 +1.87% +39.02%
Anthem Inc 289.53 +0.7 +2.08 100152 288.37 286.50 289.58 200.00 289.23 289.56 100.00 +1.88% +9.45%
AON 189.80 +0.5 +0.99 28397 189.57 188.77 189.80 200.00 189.68 190.00 100.00 -1.08% +29.89%
Apache Corp 28.34 +1.8 +0.50 136591 28.05 28.05 28.36 100.00 28.34 28.36 200.00 -3.60% +6.06%
Apartment Inv... 51.55 +0.4 +0.19 32761 51.65 51.42 51.86 300.00 51.52 51.61 200.00 +0.21% +13.51%
Apple 198.91 +2.6 +5.02 3810562 196.05 195.21 198.91 100.00 198.89 198.92 100.00 +0.68% +22.92%
Applied Mater... 41.51 +2.5 +1.01 967392 40.93 40.84 41.55 300.00 41.50 41.52 600.00 -6.12% +23.70%
Aptiv 77.52 +2.2 +1.68 47915 76.48 76.43 77.52 100.00 77.47 77.55 100.00 +0.17% +23.18%
Archer Daniel... 41.31 +1.4 +0.57 150524 41.07 41.00 41.35 700.00 41.30 41.31 400.00 +1.70% -0.56%
Arconic Inc 23.30 +1.9 +0.42 125715 23.00 22.92 23.31 400.00 23.31 23.32 300.00 -1.76% +35.71%
Arista Networ... 245.20 +2.8 +6.60 61992 241.30 241.30 245.20 100.00 245.00 245.23 500.00 -4.59% +13.24%
Assurant 107.04 +0.3 +0.27 18375 106.77 106.43 107.05 200.00 106.92 107.12 100.00 +3.19% +19.38%
AT&T Inc 32.69 +1.2 +0.39 2132819 32.44 32.42 32.70 2400.00 32.68 32.69 2100.00 +1.16% +13.17%
Atmos Energy 104.76 +0.0 +0.01 24987 105.48 104.55 105.51 100.00 104.64 104.80 200.00 +1.58% +12.97%
Autodesk 162.19 +3.1 +4.81 77223 159.87 159.27 162.19 100.00 161.93 162.32 400.00 -4.69% +22.37%
Automatic Dat... 169.20 +2.0 +3.26 68124 167.57 166.79 169.20 200.00 168.91 169.19 100.00 -1.04% +26.56%
Autozone 1129.53 +0.5 +5.17 8223 1128.55 1125.87 1133.00 100.00 1127.85 1129.96 300.00 +1.18% +34.12%
Avalonbay Com... 210.93 +0.6 +1.29 23291 210.66 210.50 211.75 100.00 210.73 211.13 100.00 +0.13% +20.44%
Avery Denniso... 110.85 +0.7 +0.73 13000 110.80 110.18 111.06 100.00 110.70 110.87 100.00 -2.14% +22.59%
Baker Hughes ... 22.54 +0.6 +0.14 182131 22.47 22.44 22.63 800.00 22.52 22.54 1100.00 -4.31% +4.19%
Ball Corp 65.45 +0.2 +0.13 85535 65.85 65.40 65.86 100.00 65.43 65.47 300.00 -1.51% +42.06%
Bank of Ameri... 28.15 +0.8 +0.22 6746850 28.02 27.83 28.15 9800.00 28.14 28.15 16700.00 -0.50% +13.35%
Bank of New Y... 43.69 -0.6 -0.26 446336 43.56 43.21 43.75 100.00 43.68 43.69 300.00 -2.12% -6.63%
Baxter Intern... 79.86 +1.3 +1.01 112197 79.61 79.13 79.86 300.00 79.84 79.87 200.00 +0.87% +19.80%
BB & T Corp 49.13 +0.3 +0.16 250663 48.74 48.63 49.13 100.00 49.13 49.14 300.00 -1.23% +13.04%
Becton Dickin... 235.94 +0.7 +1.75 42359 235.22 235.22 236.32 200.00 235.87 235.99 100.00 -2.51% +3.94%
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... 204.81 +0.7 +1.33 246533 204.47 203.98 204.96 300.00 204.76 204.90 100.00 -1.78% -0.34%
Best Buy 67.82 +1.8 +1.19 150355 66.94 66.72 67.82 200.00 67.78 67.85 100.00 +2.21% +25.81%
Biogen Idec 237.13 +2.3 +5.35 126380 233.95 233.00 237.22 100.00 237.12 237.37 100.00 +1.48% -22.98%
Blackrock 448.64 +1.9 +8.53 21042 443.32 442.40 448.64 100.00 447.92 448.68 100.00 -0.83% +12.04%
Boeing 361.87 +2.0 +6.97 540983 357.61 357.60 362.25 100.00 361.71 362.00 200.00 +0.31% +10.05%
Booking Holdi... 1815.52 +1.9 +34.11 28877 1808.38 1796.72 1817.93 100.00 1813.31 1818.86 100.00 +0.02% +3.42%
BorgWarner 41.85 +2.0 +0.82 74602 41.28 41.28 41.85 900.00 41.81 41.85 300.00 +1.74% +18.11%
Boston Proper... 138.22 +1.0 +1.42 20467 137.51 137.51 138.70 100.00 138.09 138.39 100.00 +1.61% +21.55%
Boston Scient... 41.25 +1.4 +0.57 317299 41.04 40.91 41.26 600.00 41.24 41.25 100.00 -1.86% +15.11%
Bristol-Myers... 48.58 +0.8 +0.37 648382 48.28 48.25 48.59 500.00 48.58 48.59 200.00 +4.78% -7.25%
Broadcom Inc. 271.94 +2.2 +5.97 285334 268.15 266.46 271.94 100.00 271.48 271.94 200.00 -5.08% +4.60%
Broadridge Fi... 130.89 +0.9 +1.19 38693 130.19 129.67 130.91 100.00 130.77 130.91 100.00 -1.85% +34.75%
Brown-Forman ... 55.13 +0.5 +0.25 77202 55.29 54.98 55.29 100.00 55.06 55.13 100.00 -4.14% +15.34%
C.H. Robinson... 83.74 +1.8 +1.45 122721 83.00 82.87 83.90 200.00 83.74 83.85 100.00 +2.61% -2.14%
Cabot Oil & G... 24.31 +1.3 +0.31 356596 24.26 24.12 24.33 1100.00 24.31 24.33 600.00 -0.74% +7.38%
Cadence Desig... 68.88 +2.0 +1.33 89805 68.33 68.07 68.88 200.00 68.86 68.92 100.00 +0.57% +55.36%
Campbell Soup 41.12 -0.6 -0.25 67830 41.52 41.08 41.64 200.00 41.09 41.13 500.00 -1.52% +25.40%
Capital One 90.63 +0.8 +0.68 87859 90.00 89.90 90.68 100.00 90.62 90.70 100.00 -0.53% +19.00%
Capri Holding... 34.88 +3.0 +1.02 133407 33.96 33.96 34.94 300.00 34.87 34.92 200.00 -1.88% -10.71%
Cardinal Heal... 45.05 +1.3 +0.59 107874 44.78 44.56 45.09 300.00 45.06 45.12 100.00 +1.05% -0.31%
Carmax 83.90 +0.0 +0.03 70512 84.29 83.62 84.34 100.00 83.88 83.94 300.00 +1.83% +33.70%
Carnival 52.48 +0.4 +0.20 273371 52.36 51.97 52.50 300.00 52.48 52.50 200.00 -1.69% +6.04%
Caterpillar 130.56 +2.5 +3.24 354205 128.40 128.21 130.67 100.00 130.56 130.67 200.00 +1.26% +0.20%
Cboe Global M... 50.47 +1.6 +0.80 33620 50.19 49.95 50.50 300.00 50.47 50.53 200.00 -0.46% +24.05%
CBRE Group 'A... 49.75 +1.2 +0.60 42517 49.39 49.25 49.75 300.00 49.73 49.80 100.00 +2.46% +12.42%
CBS 'B' 104.35 +1.4 +1.46 26910 103.67 102.96 104.35 200.00 104.17 104.36 100.00 +0.28% +14.36%
Celanese Co. 97.73 +0.4 +0.43 287167 97.38 97.33 97.74 300.00 97.73 97.75 1900.00 +2.11% +51.82%
Celgene 55.22 +0.4 +0.20 271920 55.12 54.75 55.29 100.00 55.20 55.23 400.00 +0.07% -4.58%
Centene Co. 29.61 +0.0 +0.01 109156 29.79 29.61 29.80 500.00 29.61 29.62 500.00 +2.35% +4.85%