-
-
-
-
-
- -
 

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 24.04.2019 / 14:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 14.30
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 219.50 +0.4 +0.96 1561876 218.01 217.18 219.55 100.00 215.87 219.50 100.00 +1.20% +15.20%
Abbott Labora... 76.10 +2.1 +1.59 6823550 74.63 74.43 76.41 800.00 74.70 76.20 100.00 -0.37% +5.21%
AbbVie 78.66 +0.7 +0.51 9920595 78.15 77.75 79.66 100.00 79.18 79.60 400.00 -1.93% -14.68%
Abiomed 262.18 +0.5 +1.25 738064 260.81 256.16 263.95 500.00 262.00 269.00 800.00 -1.42% -19.34%
Accenture 180.48 +1.4 +2.41 1785525 178.20 177.96 180.55 100.00 179.80 183.20 100.00 +0.79% +27.99%
ACTIVISION BL... 46.51 +2.6 +1.17 6263448 45.60 45.47 46.76 100.00 46.50 46.79 300.00 +3.22% -0.13%
Adobe Systems 278.49 +2.3 +6.28 2693942 272.54 271.59 278.89 300.00 280.77 281.90 100.00 +2.60% +23.09%
Advance Auto ... 172.47 +1.4 +2.39 924950 171.09 170.26 173.72 100.00 145.03 199.50 100.00 -4.16% +9.53%
Advanced Micr... 27.97 -0.7 -0.21 41777470 28.18 27.79 28.49 3000.00 28.05 28.08 300.00 +0.14% +51.52%
AES Corp 17.75 +0.3 +0.06 6153269 17.72 17.62 17.91 100.00 17.65 17.99 100.00 -0.45% +22.75%
Affiliated Ma... 114.48 +1.0 +1.13 513962 113.42 112.32 114.64 100.00 77.00 145.59 100.00 +1.73% +17.49%
AFLAC 48.91 +0.7 +0.35 3494953 48.65 48.50 49.27 100.00 48.11 49.86 100.00 -1.37% +7.35%
Agilent Techn... 75.56 -0.0 -0.01 4607107 74.28 73.76 76.80 100.00 71.51 78.60 200.00 -2.57% +12.01%
Air Products ... 196.67 +0.0 +0.05 992077 196.59 195.66 197.21 200.00 199.00 200.99 100.00 -0.22% +22.88%
Akamai Techno... 77.66 +1.3 +0.97 883622 76.87 76.45 77.73 400.00 73.70 77.92 100.00 +1.37% +27.14%
ALASKA AIR GR... 60.89 +1.0 +0.59 1118878 60.27 60.18 61.23 500.00 60.13 61.66 100.00 -0.13% +0.07%
Albemarle Co. 79.05 -3.8 -3.12 2307384 81.64 77.64 81.64 100.00 79.05 81.75 100.00 -5.00% +2.57%
Alexandria Re... 140.54 +2.2 +3.03 681655 138.28 137.52 140.80 100.00 126.03 199999.99 100.00 +0.95% +21.95%
Alexion Pharm... 132.37 +2.6 +3.41 1488685 128.68 128.15 133.23 100.00 124.18 132.00 100.00 -3.34% +35.96%
Align Technol... 296.08 +1.9 +5.45 1572182 292.10 289.01 298.85 100.00 293.00 301.10 300.00 +2.67% +41.37%
Allegion 95.99 +2.2 +2.03 526914 94.08 94.08 96.56 4200.00 95.96 121.21 400.00 +2.23% +20.42%
Allergan PLC 142.17 +1.4 +1.91 2470755 140.51 139.03 143.02 300.00 140.00 144.72 100.00 -2.23% +6.37%
Alliance Data... 163.02 +1.4 +2.27 1110346 161.16 160.01 165.39 100.00 159.00 170.00 100.00 -0.31% +8.62%
Alliant Energ... 46.24 +0.7 +0.30 1004999 46.10 45.87 46.39 100.00 37.64 47.00 100.00 +0.30% +9.44%
Allstate Corp 97.29 +0.2 +0.22 1754317 96.75 96.53 97.61 400.00 96.00 100.00 600.00 -0.92% +17.74%
Alphabet 1264.55 +1.3 +15.71 1319910 1250.69 1246.38 1269.00 100.00 1265.82 1267.50 100.00 +3.05% +22.11%
Alphabet A 1270.59 +1.3 +16.83 1593449 1256.64 1251.97 1274.43 100.00 1270.35 1273.59 100.00 +3.14% +21.59%
Altria Group 54.82 +0.4 +0.21 9228901 54.70 53.90 54.99 100.00 54.65 54.74 500.00 -2.78% +10.99%
Amazon Com 1923.77 +1.9 +36.46 4640441 1891.20 1889.58 1929.26 100.00 1928.41 1929.00 200.00 +3.26% +28.08%
Ameren Corp 71.15 +0.9 +0.63 1650133 71.01 70.50 71.23 100.00 65.52 73.44 100.00 +0.42% +9.08%
American Airl... 33.97 +1.5 +0.49 3330172 33.43 33.42 34.18 1000.00 33.75 34.20 100.00 -0.18% +5.79%
American Elec... 83.57 +0.8 +0.64 2722744 83.00 82.67 83.69 100.00 83.06 84.48 900.00 +0.63% +11.81%
American Expr... 113.97 +1.5 +1.64 3342856 112.19 111.90 114.04 300.00 113.31 114.55 800.00 +1.87% +19.57%
AIG 45.98 -0.0 -0.02 5036385 45.80 45.56 46.06 200.00 45.38 46.25 300.00 -1.63% +16.67%
American Towe... 193.40 +0.6 +1.08 1457702 193.59 192.51 194.39 100.00 190.50 195.95 100.00 +0.62% +22.26%
American Wate... 104.80 -0.1 -0.13 1115411 105.16 104.19 105.65 100.00 98.00 200.00 100.00 +2.32% +15.46%
Ameriprise Fi... 144.85 +1.2 +1.74 845002 143.31 142.31 145.77 100.00 142.20 199999.99 100.00 +0.54% +38.79%
AmerisourceBe... 73.43 +3.3 +2.37 1908779 71.20 70.91 73.99 300.00 72.50 78.00 200.00 -2.55% -1.30%
AMETEK 87.29 +0.8 +0.67 753417 86.52 86.42 87.59 300.00 84.11 199999.99 100.00 +1.61% +28.94%
Amgen 179.76 +1.9 +3.40 3471657 176.94 175.75 180.65 100.00 179.75 180.49 100.00 -4.41% -7.66%
Amphenol 'A' 105.38 +1.4 +1.47 1250324 104.08 103.90 105.51 100.00 97.51 100.99 500.00 +1.74% +30.07%
Anadarko Petr... 63.99 -0.1 -0.07 11914365 64.15 63.92 64.59 300.00 70.85 70.90 300.00 +0.61% +45.96%
Analog Device... 114.11 +0.4 +0.50 3437855 113.57 113.22 114.40 100.00 114.35 114.80 500.00 -0.43% +32.95%
Ansys 192.20 +1.7 +3.16 415077 189.97 189.52 193.44 100.00 180.00 199999.99 200.00 +1.48% +34.46%
Anthem Inc 250.64 +2.7 +6.64 3763530 245.25 244.08 252.16 100.00 250.00 251.00 100.00 +2.25% -4.57%
AON 178.38 +2.0 +3.49 899999 174.93 174.74 178.47 100.00 153.13 199999.99 200.00 +0.82% +22.72%
Apache Corp 36.43 -1.8 -0.66 4767568 37.18 36.09 37.40 1000.00 36.78 37.10 200.00 -0.36% +38.78%
Apartment Inv... 48.76 +1.9 +0.91 983894 48.11 47.99 48.90 200.00 45.00 49.94 200.00 -1.30% +7.76%
Apple 207.48 +1.4 +2.95 23322991 204.43 203.90 207.75 300.00 207.75 207.95 100.00 +4.13% +31.53%
Applied Mater... 43.83 +0.1 +0.04 6703881 43.80 43.40 43.99 200.00 43.70 43.95 800.00 +0.25% +33.87%
Aptiv 89.49 -0.3 -0.25 1080505 89.56 88.84 89.79 100.00 88.90 92.00 600.00 -0.70% +45.35%
Archer Daniel... 42.70 +0.1 +0.04 3180753 42.70 42.44 42.90 100.00 42.00 43.25 200.00 -0.65% +4.22%
Arconic Inc 20.68 +2.0 +0.40 4009874 20.40 20.37 20.78 100.00 20.62 20.85 200.00 0.00% +22.66%
Arista Networ... 321.06 -2.0 -6.54 1103467 322.73 315.64 326.01 100.00 320.11 323.00 1100.00 -2.28% +52.38%
Assurant 93.06 +1.2 +1.07 993900 92.07 91.84 93.19 5100.00 92.89 130.10 100.00 -2.27% +4.05%
AT&T Inc 32.10 +0.1 +0.02 31674988 32.06 31.88 32.28 1000.00 31.31 31.33 100.00 -0.47% +12.47%
Atmos Energy 99.57 +0.5 +0.50 1003774 99.37 99.14 100.08 100.00 80.00 103.77 200.00 -0.60% +7.39%
Autodesk 175.28 +1.8 +3.13 1889433 173.00 172.50 176.21 100.00 175.50 199.00 100.00 +1.51% +36.29%
Automatic Dat... 165.04 +1.9 +3.13 1467296 162.01 161.81 165.13 100.00 165.30 167.33 500.00 +1.79% +25.87%
Autozone 1047.76 +1.2 +12.56 308476 1035.48 1032.09 1060.76 100.00 1013.24 2023.00 100.00 -1.30% +24.98%
Avalonbay Com... 196.26 +1.3 +2.61 517772 194.60 193.82 196.81 100.00 152.82 199999.99 100.00 -0.85% +12.76%
Avery Denniso... 116.00 +1.9 +2.11 542471 114.14 113.65 116.08 300.00 115.99 115.00 1000.00 -0.32% +29.13%
Baker Hughes ... 25.97 -2.4 -0.63 7332265 26.60 25.80 26.93 1200.00 24.95 26.19 300.00 +0.50% +20.79%
Ball Corp 59.50 +1.3 +0.79 1396730 58.61 58.57 59.60 100.00 57.46 60.67 100.00 +3.37% +29.40%
Bank of Ameri... 30.07 +0.1 +0.02 41889708 29.99 29.92 30.21 1000.00 29.96 30.00 9000.00 +0.64% +22.04%
Bank of New Y... 48.47 +0.6 +0.28 8468641 48.07 47.37 48.77 1000.00 48.20 48.98 100.00 -9.30% +2.97%
Baxter Intern... 76.34 +1.4 +1.09 3411787 75.69 75.32 76.87 100.00 74.00 82.75 300.00 -1.65% +15.98%
BB & T Corp 49.54 +0.6 +0.30 5886224 49.38 48.77 49.56 2000.00 48.00 50.40 100.00 +0.06% +14.36%
Becton Dickin... 228.04 +1.3 +3.00 2557261 225.06 224.28 231.24 100.00 224.00 227.10 200.00 -4.99% +1.21%
Berkshire Hat... 211.61 +1.0 +2.12 3475441 209.50 208.89 211.88 100.00 210.98 211.98 300.00 -0.09% +3.64%
Best Buy 73.62 +1.4 +1.02 2075507 72.91 72.21 73.89 1500.00 74.90 75.10 200.00 +0.63% +39.01%
Biogen Idec 230.21 +0.6 +1.40 2557275 228.27 226.74 233.35 100.00 229.15 230.00 100.00 +0.65% -23.50%
Blackrock 474.03 +2.2 +10.01 687385 464.00 463.90 474.03 100.00 451.01 479.29 100.00 +1.61% +20.67%
Boeing 374.02 -0.3 -1.15 4894517 375.54 372.61 376.87 100.00 378.71 378.88 100.00 -2.02% +15.98%
Booking Holdi... 1887.73 +2.4 +43.56 549301 1849.23 1847.34 1895.28 1000.00 1876.34 1902.00 100.00 +2.50% +9.60%
BorgWarner 43.63 -0.2 -0.08 1349232 43.79 43.32 44.01 100.00 42.50 45.00 100.00 -0.55% +25.59%
Boston Proper... 134.79 +2.5 +3.24 638435 132.91 132.23 134.93 100.00 73.91 199999.99 100.00 +0.39% +19.76%
Boston Scient... 35.89 +2.7 +0.96 13873959 35.11 34.96 35.90 100.00 33.95 34.30 200.00 -0.77% +1.56%
Bristol-Myers... 45.32 +0.2 +0.08 14386257 45.34 44.95 45.54 100.00 45.34 45.35 700.00 -1.52% -12.81%
Broadcom Inc. 315.64 +0.2 +0.64 1977675 316.76 314.19 318.09 100.00 315.11 318.99 1000.00 -0.90% +24.13%
Broadridge Fi... 115.07 +1.5 +1.68 1096948 113.83 113.80 115.24 300.00 113.13 119.00 200.00 +1.61% +19.55%
Brown-Forman ... 52.86 -0.2 -0.12 807584 53.20 52.58 53.49 100.00 41.11 61.00 100.00 +0.53% +11.10%
C.H. Robinson... 90.73 +0.6 +0.57 932149 90.59 90.22 91.43 300.00 85.00 92.19 100.00 +1.35% +7.90%
Cabot Oil & G... 26.19 +0.1 +0.02 7743290 26.36 26.14 26.65 100.00 26.30 27.98 200.00 -4.52% +17.18%
Cadence Desig... 66.70 +3.9 +2.49 5947501 68.50 65.88 69.69 100.00 67.05 67.25 1000.00 +3.09% +53.40%
Campbell Soup 38.90 -1.1 -0.42 1627594 39.27 38.78 39.50 300.00 37.15 39.43 100.00 -1.34% +17.91%
Capital One 88.19 +0.7 +0.58 1789016 87.81 87.40 88.64 300.00 83.95 89.00 300.00 +0.32% +16.67%
Capri Holding... 46.08 -1.1 -0.51 2772075 46.72 45.75 47.09 100.00 46.08 46.68 100.00 -3.68% +21.52%
Cardinal Heal... 46.08 +1.8 +0.82 2828795 45.39 45.25 46.53 400.00 45.80 47.07 100.00 -1.43% +3.32%
Carmax 77.34 +2.2 +1.64 1916537 76.10 75.81 77.54 100.00 74.29 82.00 100.00 +1.84% +23.29%
Carnival 53.75 +1.3 +0.68 2541184 53.38 53.31 53.93 500.00 53.46 53.54 700.00 -1.92% +9.03%
Caterpillar 142.03 -0.2 -0.35 5930455 142.00 141.44 143.13 100.00 139.61 139.89 100.00 0.00% +11.77%
Cboe Global M... 51.49 +1.9 +0.98 1385955 50.61 50.49 51.64 300.00 47.50 55.00 600.00 +1.62% +28.60%
CBRE Group 'A... 51.34 +0.5 +0.23 2917841 51.07 50.82 51.50 200.00 51.00 52.49 100.00 -1.72% +17.43%
CBS 'B' 112.17 +7.4 +7.70 1956267 110.21 109.10 113.84 100.00 98.00 113.00 500.00 +6.45% +24.67%
Celanese Co. 93.67 +0.3 +0.25 6984447 93.42 93.19 93.87 300.00 93.60 94.00 500.00 -0.93% +46.15%
Celgene 50.31 +4.6 +2.23 17295987 48.16 46.85 50.51 200.00 50.30 50.49 300.00 +0.48% -12.73%
Centene Co. 30.62 +0.5 +0.14 3940164 30.58 30.40 30.73 100.00 29.95 30.91 100.00 +1.56% +8.47%
CenterPoint E... 11.87 -0.1 -0.01 13112830 11.91 11.64 11.96 600.00 11.90 12.00 500.00 -3.10% -21.65%