-
-
-
-
-
- -
 

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 20.08.2018 / 02:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI   SMI   SMI
-
-
-4.03
-
-
-
2016 2017 2018

Stammdaten

-
ISIN -
Valor -
Währung -
Land
Börsenplatz -

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
21st Century ... 44.83 -0.6 -0.29 4069361 45.12 44.69 45.12 400.00 44.40 46.50 10200.00 -0.20% +31.39%
3M CO 204.77 +0.8 +1.62 1598888 203.43 201.89 204.99 400.00 204.32 205.00 200.00 +1.39% -13.00%
Abbott Labora... 64.72 +0.9 +0.56 4768203 64.19 64.03 64.92 200.00 63.96 65.50 200.00 +1.08% +13.40%
AbbVie 98.81 +0.6 +0.59 6307328 98.25 96.42 99.15 200.00 98.81 99.28 100.00 +3.14% +2.17%
Abiomed 358.82 -2.8 -10.15 445566 369.16 354.52 370.23 100.00 344.00 359.10 100.00 -5.03% +91.46%
Accenture 164.89 +1.2 +2.00 2717451 163.47 163.06 165.17 100.00 164.89 165.09 200.00 +2.62% +7.71%
ACTIVISION BL... 69.15 -0.8 -0.54 5551731 69.51 68.33 69.67 400.00 68.86 69.25 500.00 -2.07% +9.21%
Adobe Systems 245.70 -1.3 -3.19 2744156 248.39 243.71 249.22 100.00 245.02 245.99 200.00 -3.15% +40.21%
Advance Auto ... 159.72 +0.1 +0.23 965971 159.70 159.01 160.16 200.00 158.00 161.67 200.00 +9.14% +60.22%
Advanced Micr... 19.77 +2.3 +0.44 60616638 19.12 18.73 19.82 1200.00 19.74 19.75 6300.00 +3.73% +92.32%
AES Corp 13.94 +0.5 +0.07 4541754 13.75 13.70 13.99 100.00 13.50 14.18 200.00 +2.80% +28.72%
Aetna 198.86 +0.2 +0.39 879406 199.22 197.96 199.32 100.00 198.53 200.00 100.00 +2.23% +10.24%
Affiliated Ma... 146.59 +0.2 +0.30 372715 146.01 145.36 147.16 500.00 119.70 180.00 200.00 -1.06% -28.58%
AFLAC 46.76 +0.6 +0.26 2895379 46.48 46.48 46.85 200.00 45.80 46.88 100.00 +0.60% +6.54%
Agilent Techn... 64.66 -1.3 -0.84 2449200 65.47 64.28 65.48 100.00 62.20 64.75 100.00 -2.41% -3.45%
Air Products ... 166.61 +1.1 +1.89 1290430 164.29 164.06 166.64 100.00 154.36 168.00 100.00 +5.54% +1.54%
Akamai Techno... 71.44 +0.1 +0.05 1463022 71.26 70.90 71.61 200.00 70.35 75.65 100.00 -4.31% +9.84%
ALASKA AIR GR... 65.00 +1.1 +0.69 1592731 64.57 64.37 65.44 300.00 65.00 65.15 200.00 +2.80% -11.58%
Albemarle Co. 95.44 -1.7 -1.62 1334868 96.56 94.28 96.72 100.00 94.08 95.44 400.00 -3.11% -25.37%
Alexandria Re... 129.76 +0.9 +1.14 433483 128.57 128.31 129.79 100.00 120.00 132.50 100.00 +3.63% -0.64%
Alexion Pharm... 116.00 -1.1 -1.28 1109413 117.07 115.45 117.28 100.00 116.00 117.50 100.00 -2.42% -3.00%
Align Technol... 357.30 +1.7 +6.10 998201 350.11 342.30 358.71 100.00 354.01 358.10 200.00 -1.98% +60.81%
Allegion 86.70 +1.5 +1.27 485609 85.30 85.20 86.99 100.00 76.00 88.00 100.00 +5.99% +8.97%
Allergan PLC 185.60 +0.8 +1.39 1378273 184.17 183.33 186.49 200.00 185.01 186.00 100.00 +0.87% +13.46%
Alliance Data... 238.03 +1.3 +3.04 308750 235.10 232.84 238.43 100.00 210.30 301.00 100.00 +4.33% -6.10%
Alliant Energ... 43.59 +0.3 +0.15 1136764 43.35 43.30 43.84 100.00 37.38 45.40 1000.00 +2.04% +2.30%
Allstate Corp 100.02 +0.1 +0.13 1140147 99.64 99.41 100.19 100.00 97.50 106.00 200.00 +1.41% -4.48%
Alphabet 1200.96 -0.5 -5.53 1389645 1202.03 1188.24 1209.02 1000.00 1200.00 1200.94 300.00 -2.96% +14.77%
Alphabet A 1215.85 -0.7 -8.21 1654629 1222.04 1204.00 1226.95 100.00 1207.00 1215.85 100.00 -2.93% +15.42%
Altria Group 61.00 +0.3 +0.17 5438265 60.92 60.79 61.32 400.00 60.70 61.00 100.00 +3.30% -14.58%
Amazon Com 1882.22 -0.2 -4.30 4104300 1885.80 1855.55 1888.00 400.00 1881.00 1881.99 100.00 -0.22% +60.95%
Ameren Corp 64.76 +0.5 +0.31 1795914 64.35 64.19 64.96 100.00 53.00 70.00 100.00 +3.15% +9.78%
American Airl... 37.79 -1.0 -0.37 6365148 37.99 37.72 38.21 200.00 37.81 37.99 500.00 +1.42% -27.37%
American Elec... 72.50 +0.2 +0.16 2134254 72.26 72.14 72.91 100.00 72.00 72.63 100.00 +2.33% -1.45%
American Expr... 103.03 +0.4 +0.38 1950759 102.63 102.06 103.31 600.00 102.90 103.03 300.00 +1.43% +3.75%
AIG 52.58 +0.2 +0.12 4425489 52.31 52.08 52.77 400.00 52.30 52.79 400.00 +0.69% -11.75%
American Towe... 151.17 +1.0 +1.45 1541981 149.89 149.71 151.21 100.00 146.00 153.74 100.00 +1.33% +5.96%
American Wate... 89.49 +0.6 +0.53 571696 89.03 88.78 89.93 300.00 83.79 89.48 100.00 +2.11% -2.19%
Ameriprise Fi... 139.47 +0.5 +0.76 737674 138.44 137.80 139.77 200.00 136.00 180.00 100.00 +1.71% -17.70%
AmerisourceBe... 87.72 +1.5 +1.28 1298899 86.38 86.38 88.47 200.00 77.00 95.77 300.00 +7.00% -4.47%
AMETEK 76.31 +0.8 +0.58 1422647 75.73 75.51 76.47 500.00 70.00 78.96 100.00 +0.57% +5.30%
Amgen 197.42 +0.5 +0.98 2183845 196.24 195.28 198.51 1000.00 197.49 197.65 200.00 +1.54% +13.53%
Amphenol 'A' 94.05 -0.0 -0.01 1103648 93.99 93.57 94.26 200.00 92.11 94.68 100.00 +0.32% +7.12%
Anadarko Petr... 62.05 -0.4 -0.26 4882832 62.94 61.74 62.94 1000.00 62.05 62.28 500.00 -7.14% +15.68%
Analog Device... 94.58 +0.3 +0.32 2869440 93.46 92.67 94.83 300.00 94.60 94.99 400.00 -0.38% +6.23%
Andeavor 144.84 +0.4 +0.61 965760 144.95 143.52 145.32 600.00 144.84 151.00 800.00 -3.59% +26.67%
Ansys 172.25 +0.1 +0.14 298650 171.99 170.35 172.54 100.00 149.47 175.75 200.00 +0.42% +16.71%
Anthem Inc 263.95 -1.0 -2.58 940075 266.92 263.86 267.30 100.00 252.05 265.62 100.00 +1.50% +17.31%
AON 143.45 +0.4 +0.63 895011 142.89 142.79 143.94 400.00 143.44 154.50 200.00 +1.19% +7.05%
Apache Corp 42.00 -0.4 -0.17 2247101 42.46 41.78 42.70 500.00 41.70 42.30 500.00 -4.91% -0.52%
Apartment Inv... 43.91 +0.9 +0.41 680336 43.47 43.38 43.91 700.00 43.90 44.09 100.00 +2.38% +0.46%
Apple 217.58 +2.0 +4.26 35426997 213.44 213.16 217.95 400.00 217.50 217.55 1000.00 +4.84% +28.57%
Applied Mater... 43.77 -7.7 -3.66 52584209 44.77 42.62 44.82 400.00 43.77 43.80 300.00 -9.06% -14.38%
Aptiv 92.76 +1.1 +0.98 1043658 91.64 91.21 93.02 400.00 92.30 94.76 100.00 -1.87% +9.35%
Archer Daniel... 50.55 +0.8 +0.40 6010729 50.15 50.00 50.77 100.00 49.33 50.90 100.00 +1.36% +26.12%
Arconic Inc 20.88 +0.9 +0.18 1562756 20.70 20.63 20.97 200.00 20.04 20.88 400.00 +0.34% -23.38%
Assurant 105.27 -0.7 -0.78 516705 106.03 105.06 107.12 40900.00 105.26 110.40 100.00 -0.95% +4.39%
AT&T Inc 33.03 -0.2 -0.06 26168602 33.06 32.96 33.26 200.00 33.08 33.17 3500.00 +2.39% -15.05%
Autodesk 132.35 -1.0 -1.38 2117328 133.13 129.87 133.53 300.00 128.33 132.60 100.00 -1.85% +26.25%
Automatic Dat... 142.55 +0.9 +1.31 1891391 141.17 140.99 142.95 200.00 140.36 175.00 100.00 +2.34% +21.64%
Autozone 765.34 +0.3 +2.60 141637 764.70 761.88 767.69 100.00 645.66 765.75 1000.00 +3.57% +7.59%
Avalonbay Com... 183.20 +1.0 +1.88 541706 181.55 180.83 183.34 200.00 172.50 183.19 300.00 +3.39% +2.68%
Avery Denniso... 106.95 -0.3 -0.36 581381 106.86 106.12 107.76 100.00 106.00 130.00 100.00 -2.91% -6.89%
Baker Hughes ... 31.01 -1.8 -0.57 4408943 31.62 30.80 31.69 100.00 30.99 31.30 500.00 -10.76% -1.99%
Ball Corp 40.66 +0.9 +0.36 5150726 40.23 39.99 40.78 100.00 39.00 42.38 100.00 +0.84% +7.42%
Bank of Ameri... 30.74 +0.1 +0.02 39843538 30.66 30.55 30.86 6800.00 30.72 30.74 1100.00 -1.44% +4.13%
Bank of New Y... 51.69 +0.3 +0.17 3977725 51.44 51.29 51.74 100.00 51.44 52.00 100.00 +1.31% -4.03%
Baxter Intern... 72.04 +0.6 +0.46 1898127 71.35 71.05 72.14 400.00 70.00 74.83 100.00 +0.76% +11.45%
BB & T Corp 52.43 +0.4 +0.23 2686739 52.07 52.03 52.57 200.00 49.69 53.00 500.00 +3.31% +5.45%
Becton Dickin... 253.12 +0.2 +0.49 528086 253.26 251.46 253.90 100.00 238.83 253.12 3700.00 +1.52% +18.25%
Berkshire Hat... 208.14 +0.3 +0.58 2749926 207.57 206.92 208.47 500.00 207.90 208.30 300.00 +0.73% +5.00%
Best Buy 78.48 +2.0 +1.57 1824195 76.92 76.69 78.70 400.00 78.20 78.60 300.00 -0.29% +14.62%
Biogen Idec 345.22 +0.7 +2.29 917345 341.00 339.13 346.83 100.00 330.00 346.50 100.00 +0.65% +8.37%
Blackrock 474.15 -0.1 -0.46 472791 474.29 470.76 475.59 100.00 467.50 481.00 100.00 -1.00% -7.70%
Boeing 346.40 +0.1 +0.42 3069190 346.00 341.67 348.50 300.00 346.82 348.40 100.00 +2.06% +17.46%
Booking Holdi... 1840.68 +0.9 +15.69 615318 1822.15 1816.04 1842.66 100.00 1837.02 1841.00 300.00 -3.00% +5.92%
BorgWarner 45.28 +1.7 +0.74 1305115 44.30 44.30 45.38 300.00 42.06 45.55 300.00 +3.05% -11.37%
Boston Proper... 132.15 +0.4 +0.52 755063 131.87 131.42 132.61 7400.00 132.14 132.15 1800.00 +2.49% +1.63%
Boston Scient... 34.41 +0.3 +0.12 5113876 34.35 34.12 34.62 200.00 34.08 34.41 1500.00 +2.56% +38.81%
BRIGHTHOUSE F... 41.48 -0.7 -0.28 1009903 41.54 41.42 42.19 300.00 41.23 42.50 6400.00 +3.80% -29.26%
Bristol-Myers... 60.89 -0.4 -0.22 8868260 61.30 60.80 61.59 300.00 60.51 61.40 200.00 +2.66% -0.64%
Broadcom Inc. 209.27 +0.3 +0.58 3909288 207.97 205.51 211.19 100.00 208.80 209.48 200.00 -1.39% -18.54%
Broadridge Fi... 133.23 +0.7 +0.92 1614020 132.01 131.75 133.30 100.00 113.00 133.23 45700.00 +2.98% +47.09%
Brown-Forman ... 53.57 +1.3 +0.67 734576 52.97 52.94 53.72 100.00 26.00 53.57 43500.00 +0.60% -2.49%
C.H. Robinson... 97.14 +0.8 +0.74 1009404 96.46 92.57 97.49 100.00 96.98 98.00 100.00 +2.36% +9.04%
CA 43.63 +0.0 +0.02 2742691 43.55 43.54 43.70 100.00 43.60 43.77 2700.00 +0.58% +31.10%
Cabot Oil & G... 23.60 +0.4 +0.10 5164342 23.50 23.41 23.77 100.00 23.03 24.00 500.00 -0.17% -17.48%
Cadence Desig... 45.18 -0.4 -0.19 978242 45.22 44.69 45.38 100.00 41.67 45.25 200.00 -0.04% +8.03%
Campbell Soup 42.04 +0.0 +0.01 3481428 41.17 41.05 42.24 200.00 41.10 44.07 300.00 +1.67% -12.62%
Capital One 99.17 +0.3 +0.25 1448549 98.89 98.61 99.44 1000.00 98.00 99.45 200.00 +3.19% -0.41%
Cardinal Heal... 51.90 +2.9 +1.45 4880659 50.50 50.35 52.14 200.00 50.20 52.50 200.00 +7.23% -15.29%
Carmax 73.63 +1.1 +0.83 793855 72.80 72.75 73.82 400.00 73.30 73.90 400.00 +0.75% +14.81%
Carnival 60.58 +1.3 +0.75 3421744 59.30 59.24 60.63 100.00 59.79 61.00 100.00 +1.64% -8.72%
Caterpillar 139.34 +2.3 +3.08 6611685 135.72 135.44 140.21 900.00 139.40 139.49 500.00 +2.52% -11.58%
Cboe Global M... 95.77 +0.7 +0.66 837547 94.96 94.55 96.22 200.00 95.78 95.91 400.00 +3.55% -23.13%
CBRE Group 'A... 47.54 +1.4 +0.66 3710931 46.92 46.64 47.59 100.00 35.00 49.98 100.00 +1.17% +9.77%
CBS 'B' 53.22 +0.5 +0.24 1525883 52.96 52.90 53.56 1500.00 53.00 53.56 200.00 +1.33% -9.80%
Celgene 90.37 +0.2 +0.22 4142973 89.97 89.24 90.97 100.00 90.21 90.60 300.00 -0.92% -13.41%
Centene Co. 143.71 -0.1 -0.21 1125112 143.88 141.92 144.71 200.00 140.60 145.10 100.00 +3.77% +42.46%
CenterPoint E... 28.29 0.0 0.00 3545988 28.30 28.25 28.49 200.00 27.00 30.00 200.00 +0.57% -0.25%