-
-
-
-
-
- -
 

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 10.12.2018 / 01:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI   SMI   SMI
-
-
-6.83
-
-
-
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 ... 48.99 -0.5 -0.24 6952517 49.09 48.89 49.26 100.00 48.65 51.04 200.00 -0.08% +43.58%
3M CO 198.24 -2.2 -4.44 2254486 202.62 197.01 204.37 400.00 197.75 198.75 300.00 -4.66% -15.78%
Abbott Labora... 69.95 -2.2 -1.59 7945533 71.75 69.19 71.83 1000.00 68.50 78.57 100.00 -5.54% +22.57%
AbbVie 86.96 -3.7 -3.37 6737665 90.00 86.37 90.00 100.00 86.60 87.79 100.00 -7.75% -10.08%
Abiomed 317.52 -4.6 -15.46 469055 331.56 315.05 333.00 1200.00 310.00 322.50 200.00 -4.56% +69.43%
Accenture 157.45 -1.1 -1.80 3090006 158.86 156.24 160.78 100.00 150.15 170.81 100.00 -4.30% +2.85%
ACTIVISION BL... 47.23 -1.9 -0.92 18277425 47.87 47.20 48.77 500.00 47.06 47.49 200.00 -5.31% -25.41%
Adobe Systems 238.00 -5.0 -12.63 3971074 248.39 237.65 249.26 100.00 237.50 238.00 100.00 -5.14% +35.81%
Advance Auto ... 167.59 -4.6 -8.17 761799 175.41 167.38 177.26 100.00 167.00 192.00 100.00 -5.69% +68.11%
Advanced Micr... 19.46 -8.6 -1.84 105764534 21.30 19.17 21.38 100.00 19.26 19.27 900.00 -8.64% +89.30%
AES Corp 15.53 +0.5 +0.08 3844517 15.49 15.41 15.63 1000.00 15.05 17.50 1500.00 +0.26% +43.40%
Affiliated Ma... 103.04 -3.3 -3.52 1061368 106.57 101.68 108.15 200.00 101.00 125.00 100.00 -7.27% -49.80%
AFLAC 43.25 -0.7 -0.30 3814787 43.59 43.09 44.03 100.00 43.00 47.00 500.00 -5.44% -1.46%
Agilent Techn... 70.25 -2.3 -1.66 2184502 71.71 69.65 72.09 400.00 62.00 85.00 100.00 -2.90% +4.90%
Air Products ... 157.16 -2.6 -4.21 1169430 162.45 156.74 164.18 100.00 149.00 175.17 100.00 -2.31% -4.22%
Akamai Techno... 66.65 -3.4 -2.37 2093627 68.94 66.16 69.18 100.00 42.00 67.71 100.00 -3.05% +2.48%
ALASKA AIR GR... 64.94 -6.7 -4.67 2372478 68.81 64.43 69.22 1200.00 64.00 72.71 100.00 -11.36% -11.66%
Albemarle Co. 88.65 -2.8 -2.54 1523483 91.32 88.08 92.23 200.00 88.25 93.11 1000.00 -7.96% -30.68%
Alexandria Re... 126.17 -0.7 -0.91 816870 126.81 125.19 127.42 900.00 126.17 127.90 100.00 +1.34% -3.38%
Alexion Pharm... 115.60 -4.5 -5.44 1229654 119.83 114.40 120.98 100.00 114.50 118.53 100.00 -6.13% -3.34%
Align Technol... 210.28 -4.1 -9.06 1000228 217.39 208.87 220.40 100.00 205.88 225.09 300.00 -8.53% -5.36%
Allegion 88.67 -1.2 -1.07 547023 89.84 88.00 90.43 300.00 62.79 100.00 400.00 -3.19% +11.45%
Allergan PLC 152.42 -2.0 -3.10 1645076 155.48 151.09 157.20 100.00 145.00 160.00 100.00 -2.67% -6.82%
Alliance Data... 180.44 -3.6 -6.70 654604 186.79 178.91 188.35 300.00 180.43 275.00 100.00 -9.94% -28.81%
Alliant Energ... 45.84 +0.3 +0.12 1323382 45.74 45.29 46.04 100.00 35.89 48.00 100.00 +0.99% +7.58%
Allstate Corp 83.81 -1.5 -1.28 2521692 84.98 83.33 86.04 100.00 82.04 88.25 200.00 -6.03% -19.96%
Alphabet 1036.58 -3.0 -32.15 2101206 1060.01 1028.50 1075.26 200.00 1033.31 1038.75 100.00 -5.29% -0.94%
Alphabet A 1046.58 -2.9 -31.50 2134111 1072.23 1039.37 1085.03 100.00 1043.03 1046.58 100.00 -5.68% -0.65%
Altria Group 54.18 -0.4 -0.22 12371713 55.42 53.92 56.14 800.00 54.18 54.45 100.00 -1.19% -24.13%
Amazon Com 1629.13 -4.1 -70.06 7576132 1705.07 1625.46 1718.93 100.00 1622.00 1623.40 100.00 -3.61% +39.30%
Ameren Corp 70.42 +0.4 +0.26 1106934 70.14 69.50 70.67 100.00 30.11 70.39 200.00 +2.62% +19.38%
American Airl... 33.57 -9.1 -3.37 14380116 36.58 33.38 36.60 1400.00 33.51 33.70 2500.00 -16.41% -35.48%
American Elec... 79.32 +0.7 +0.56 2495233 78.78 77.99 79.77 100.00 76.00 80.00 200.00 +2.03% +7.82%
American Expr... 106.68 -1.5 -1.57 4419413 108.20 105.76 109.62 400.00 106.40 106.99 400.00 -4.98% +7.42%
AIG 37.90 -3.8 -1.51 9247904 39.26 37.83 40.02 400.00 37.80 38.18 100.00 -12.37% -36.39%
American Towe... 166.43 -0.7 -1.20 3357428 167.13 165.84 168.58 100.00 162.10 166.90 100.00 +1.18% +16.65%
American Wate... 97.80 +0.5 +0.48 1141678 97.02 96.29 98.18 300.00 87.00 99.00 100.00 +2.50% +6.90%
Ameriprise Fi... 115.82 -2.9 -3.51 1127926 119.35 115.43 122.04 100.00 10.73 139.00 100.00 -10.74% -31.66%
AmerisourceBe... 84.32 -1.9 -1.66 934709 85.54 84.00 86.26 100.00 82.60 95.00 300.00 -5.15% -8.17%
AMETEK 70.85 -0.9 -0.64 1619288 71.39 70.68 72.77 600.00 58.42 100.90 100.00 -3.51% -2.24%
Amgen 191.44 -3.8 -7.57 3152401 197.89 191.05 198.40 200.00 191.40 191.75 100.00 -8.07% +10.09%
Amphenol 'A' 83.58 -0.4 -0.34 2947713 83.82 82.96 84.59 200.00 60.00 93.00 200.00 -4.96% -4.81%
Anadarko Petr... 52.06 +0.9 +0.47 5298083 53.91 51.95 54.70 500.00 51.75 52.39 500.00 -1.59% -2.95%
Analog Device... 86.42 -3.5 -3.11 2961144 89.07 86.19 89.98 100.00 81.22 86.68 100.00 -5.98% -2.93%
Ansys 152.37 -3.7 -5.82 622642 157.54 151.17 161.87 100.00 150.23 170.49 100.00 -5.96% +3.24%
Anthem Inc 280.53 -2.4 -6.88 1675489 285.87 278.81 288.32 100.00 266.79 339.88 100.00 -3.29% +24.67%
AON 158.73 -1.1 -1.83 770062 160.58 158.21 162.03 200.00 148.50 158.76 3200.00 -3.86% +18.46%
Apache Corp 33.01 -2.6 -0.89 5157140 34.89 32.96 35.31 500.00 32.70 33.30 500.00 -6.03% -21.81%
Apartment Inv... 47.08 -0.4 -0.21 1572313 47.28 46.90 47.61 200.00 42.42 47.08 800.00 -0.02% +7.71%
Apple 168.49 -3.6 -6.23 42281631 173.49 168.30 174.49 100.00 168.11 168.37 100.00 -5.65% -0.44%
Applied Mater... 33.64 -3.0 -1.05 15636743 34.45 33.59 34.83 100.00 33.58 33.64 100.00 -9.76% -34.19%
Aptiv 67.09 -4.0 -2.78 1715537 69.69 66.94 70.90 100.00 50.00 92.50 500.00 -6.69% -20.91%
Archer Daniel... 44.46 -2.4 -1.07 3669282 45.42 44.25 45.71 100.00 44.17 49.75 200.00 -3.39% +10.93%
Arconic Inc 20.29 -1.2 -0.24 4059046 20.55 20.21 20.78 3100.00 20.20 21.50 200.00 -5.54% -25.54%
Arista Networ... 225.09 -5.6 -13.34 830264 239.09 223.71 240.99 100.00 215.00 239.25 100.00 -5.61% -4.45%
Assurant 91.03 -1.3 -1.20 456915 92.38 90.32 93.86 800.00 91.00 110.40 100.00 -6.39% -9.73%
AT&T Inc 30.14 -1.3 -0.39 37474553 30.22 30.01 30.88 2200.00 30.10 30.19 300.00 -3.52% -22.48%
Autodesk 132.57 -5.4 -7.57 2111805 138.71 131.62 139.87 100.00 132.00 135.00 100.00 -8.26% +26.46%
Automatic Dat... 139.33 -2.7 -3.85 2830401 142.20 138.70 143.51 200.00 138.66 141.13 200.00 -5.49% +18.89%
Autozone 870.16 +0.2 +1.48 394567 866.87 861.00 881.00 100.00 850.00 871.68 700.00 +7.55% +22.32%
Avalonbay Com... 188.61 -1.6 -3.06 789118 190.97 187.71 191.91 100.00 158.05 188.64 100.00 -1.03% +5.72%
Avery Denniso... 91.97 -2.0 -1.88 1052780 93.86 91.46 94.87 100.00 91.97 116.00 100.00 -4.60% -19.93%
Baker Hughes ... 21.66 +0.9 +0.19 5081164 21.97 21.52 22.30 500.00 21.40 21.90 500.00 -5.08% -31.54%
Ball Corp 48.39 -0.7 -0.33 4138474 48.86 47.97 49.40 100.00 39.00 50.53 200.00 -1.47% +27.85%
Bank of Ameri... 25.43 -3.2 -0.85 107477614 26.15 25.30 26.54 600.00 25.42 25.43 100.00 -10.46% -13.86%
Bank of New Y... 47.71 -0.3 -0.13 6514532 47.80 47.39 48.58 200.00 46.80 52.00 100.00 -7.02% -11.42%
Baxter Intern... 65.02 -2.7 -1.77 4614387 66.52 64.76 66.91 300.00 62.61 68.45 200.00 -5.15% +0.59%
BB & T Corp 47.66 -1.0 -0.48 5524530 48.15 47.32 48.67 100.00 43.59 52.95 100.00 -6.73% -4.14%
Becton Dickin... 234.44 -2.5 -6.02 1180129 240.99 233.59 241.93 100.00 230.81 244.95 100.00 -7.24% +9.52%
Berkshire Hat... 204.88 -1.5 -3.08 5483471 208.25 203.57 210.85 1000.00 204.13 204.74 2500.00 -6.12% +3.36%
Best Buy 60.58 -2.7 -1.70 3641331 62.00 60.36 63.64 500.00 60.58 61.55 100.00 -6.21% -11.52%
Biogen Idec 316.73 -3.1 -9.97 1172144 324.60 316.15 326.55 100.00 315.30 321.20 800.00 -5.09% -0.58%
Blackrock 393.10 -1.8 -7.13 969704 400.69 392.16 409.83 400.00 380.00 393.10 200.00 -8.16% -23.48%
Boeing 323.22 -2.6 -8.68 4526264 332.00 321.39 337.61 300.00 321.01 322.94 100.00 -6.79% +9.60%
Booking Holdi... 1834.51 -2.5 -47.73 409627 1867.22 1814.99 1882.15 100.00 1829.01 1835.99 100.00 -3.03% +5.57%
BorgWarner 35.74 -4.1 -1.54 1672158 37.18 35.56 38.08 200.00 34.83 39.04 300.00 -9.70% -30.05%
Boston Proper... 129.08 -2.6 -3.40 1189071 132.18 128.57 132.31 2200.00 129.09 129.12 1400.00 -1.62% -0.73%
Boston Scient... 35.48 -3.5 -1.29 7395838 36.65 35.05 36.73 100.00 35.00 35.73 200.00 -5.81% +43.12%
BRIGHTHOUSE F... 34.47 -3.8 -1.35 2092736 35.81 34.27 36.63 1300.00 30.40 36.77 1300.00 -14.38% -41.22%
Bristol-Myers... 53.08 -0.3 -0.17 10462854 53.22 52.75 53.80 600.00 52.50 53.75 200.00 -0.71% -13.38%
Broadcom Inc. 228.56 +0.6 +1.32 7839582 234.05 224.50 238.28 100.00 226.50 228.41 300.00 -3.73% -11.03%
Broadridge Fi... 98.64 -2.1 -2.08 914109 100.47 97.85 101.55 400.00 97.00 115.00 500.00 -6.83% +8.90%
Brown-Forman ... 45.93 -1.8 -0.86 1578953 46.72 45.62 47.30 200.00 45.78 48.90 100.00 -3.75% -16.39%
C.H. Robinson... 87.69 -2.6 -2.36 1271357 90.03 87.36 90.81 300.00 87.82 91.60 500.00 -5.03% -1.57%
Cabot Oil & G... 25.23 +0.1 +0.02 8068198 25.55 25.03 25.70 200.00 23.80 25.75 100.00 +0.28% -11.78%
Cadence Desig... 42.67 -3.0 -1.33 1817645 43.65 42.29 43.89 100.00 40.57 48.00 200.00 -5.26% +2.03%
Campbell Soup 37.77 -1.2 -0.45 1645055 38.10 37.49 38.10 200.00 36.13 39.50 500.00 -3.65% -21.49%
Capital One 82.67 -2.3 -1.94 2660936 84.54 81.89 85.64 100.00 81.50 85.95 100.00 -7.82% -16.98%
Cardinal Heal... 53.91 -1.6 -0.90 4184723 54.46 53.78 55.44 100.00 52.10 55.70 100.00 -1.68% -12.01%
Carmax 62.56 -3.0 -1.96 1611415 64.09 62.29 65.10 400.00 62.20 62.90 400.00 -5.31% -2.45%
Carnival 56.73 -3.7 -2.17 3104388 58.30 56.58 58.98 100.00 55.90 57.87 100.00 -5.90% -14.52%
Caterpillar 123.55 -3.8 -4.82 6413735 129.44 122.75 129.98 200.00 122.60 123.50 800.00 -8.93% -21.60%
Cboe Global M... 104.70 +1.0 +1.08 1241441 104.44 103.43 105.34 1.00 96.03 114.20 13.00 -3.05% -16.25%
CBRE Group 'A... 41.15 -3.4 -1.45 1794615 42.83 41.00 43.21 100.00 36.50 50.00 700.00 -5.79% -4.99%
CBS 'B' 51.10 -0.4 -0.21 2836095 51.03 50.55 51.57 100.00 49.87 51.10 200.00 -5.68% -13.39%
Celgene 70.08 -3.7 -2.72 6602562 72.38 69.84 73.00 100.00 69.75 70.08 100.00 -2.96% -32.85%
Centene Co. 133.22 -1.6 -2.22 2079884 136.11 131.89 136.67 500.00 128.60 170.00 100.00 -6.35% +32.06%
CenterPoint E... 28.38 +0.7 +0.21 5079205 28.27 28.13 28.62 200.00 26.57 28.88 600.00 +1.32% +0.07%
CenturyLink 17.47 -0.1 -0.01 12155398 17.37 17.31 17.87 100.00 17.30 17.78 2000.00 -7.07% +4.74%
Cerner 53.73 -2.1 -1.14 2277746 54.54 53.50 55.16 200.00 51.76 55.62 200.00 -7.22% -20.27%