-
-
-
-
-
- -
 

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 19.10.2018 / 16:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI   SMI   SMI
-
-
-6.42
-
-
-
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 ... 45.71 +0.6 +0.28 765820 45.54 45.41 45.77 500.00 45.70 45.71 700.00 +1.43% +33.15%
3M CO 200.61 +0.1 +0.23 408131 200.12 198.78 201.08 400.00 200.57 200.67 100.00 +1.86% -14.87%
Abbott Labora... 68.45 +0.5 +0.31 1007585 68.27 68.04 68.54 100.00 68.44 68.45 200.00 -0.35% +19.40%
AbbVie 89.63 -0.3 -0.27 1132852 89.25 88.62 89.88 100.00 89.62 89.64 200.00 -0.88% -7.04%
Abiomed 386.77 +0.0 +0.14 67207 388.41 385.23 391.70 200.00 386.25 387.29 200.00 +5.19% +106.30%
Accenture 157.59 +0.9 +1.39 374821 155.70 155.43 157.94 200.00 157.54 157.61 100.00 +0.13% +2.03%
ACTIVISION BL... 71.51 -0.4 -0.30 1644020 72.23 71.22 72.76 400.00 71.51 71.52 400.00 -2.76% +13.41%
Adobe Systems 252.15 +0.7 +1.80 606626 252.73 250.43 252.89 100.00 252.10 252.23 100.00 +4.93% +42.86%
Advance Auto ... 164.77 +1.6 +2.58 193867 163.29 162.37 166.76 100.00 164.70 164.91 200.00 +0.71% +62.69%
Advanced Micr... 26.66 +0.2 +0.04 15247907 27.03 26.52 27.10 2300.00 26.66 26.67 3100.00 +5.22% +158.95%
AES Corp 14.94 +0.9 +0.14 570599 14.87 14.86 15.04 1400.00 14.93 14.94 1800.00 +2.49% +36.66%
Aetna 201.88 +0.2 +0.40 271470 201.20 201.15 202.15 100.00 201.84 201.93 300.00 +1.28% +11.70%
Affiliated Ma... 124.95 +1.0 +1.26 59784 123.84 123.05 125.14 200.00 124.94 125.12 100.00 +0.41% -39.74%
AFLAC 44.49 +0.7 +0.29 427261 44.04 43.98 44.56 100.00 44.49 44.50 400.00 -0.65% +0.71%
Agilent Techn... 66.18 +0.7 +0.43 180598 65.81 65.68 66.24 100.00 66.17 66.19 200.00 +1.33% -1.82%
Air Products ... 157.63 +0.6 +0.94 147509 156.74 156.72 157.88 100.00 157.57 157.69 200.00 -0.25% -4.50%
Akamai Techno... 65.35 +1.3 +0.85 126167 64.73 64.71 65.52 100.00 65.34 65.36 200.00 +5.15% -0.83%
ALASKA AIR GR... 62.72 +0.6 +0.35 135229 62.54 62.19 62.91 100.00 62.68 62.73 100.00 +4.28% -15.15%
Albemarle Co. 96.04 +0.4 +0.37 121299 95.67 95.16 96.29 100.00 96.00 96.08 200.00 +1.39% -25.19%
Alexandria Re... 122.65 +0.7 +0.86 63116 121.95 121.68 122.65 200.00 122.62 122.78 100.00 +1.67% -6.74%
Alexion Pharm... 128.22 +1.3 +1.66 152099 126.74 126.18 128.57 100.00 128.22 128.33 200.00 +6.08% +5.83%
Align Technol... 326.74 +1.1 +3.68 133494 326.16 323.44 327.71 100.00 326.50 326.87 100.00 +3.26% +45.40%
Allegion 83.14 +0.5 +0.43 82700 82.80 82.80 83.31 300.00 83.10 83.19 100.00 -0.06% +3.96%
Allergan PLC 191.15 +1.2 +2.26 274936 189.29 188.75 191.72 100.00 191.10 191.16 200.00 +3.66% +15.47%
Alliance Data... 219.87 -1.5 -3.24 116175 222.08 218.90 223.10 200.00 219.71 220.03 200.00 +5.39% -11.98%
Alliant Energ... 43.62 +0.7 +0.30 158193 43.38 43.35 43.63 300.00 43.61 43.62 200.00 +1.64% +1.67%
Allstate Corp 97.41 +0.8 +0.80 242592 96.71 96.25 97.50 200.00 97.39 97.43 100.00 +3.69% -7.74%
Alphabet 1108.65 +1.9 +20.68 332458 1093.37 1093.08 1110.36 200.00 1108.45 1109.00 100.00 +0.80% +3.97%
Alphabet A 1118.85 +1.9 +20.94 416249 1103.71 1103.33 1120.95 100.00 1118.30 1119.00 100.00 +0.66% +4.23%
Altria Group 61.68 +1.2 +0.75 1015603 60.96 60.96 61.72 100.00 61.68 61.69 200.00 -0.31% -14.68%
Amazon Com 1806.50 +2.0 +35.78 1270076 1785.16 1782.66 1809.10 100.00 1805.42 1807.03 100.00 +2.99% +51.41%
Ameren Corp 65.42 +0.7 +0.48 115967 65.01 64.94 65.51 400.00 65.40 65.44 600.00 +1.41% +10.09%
American Airl... 32.49 +1.3 +0.43 2169868 32.09 31.81 32.63 700.00 32.47 32.48 100.00 +2.53% -38.38%
American Elec... 72.29 +0.9 +0.61 257693 71.74 71.62 72.31 200.00 72.29 72.30 100.00 +0.65% -2.57%
American Expr... 106.47 +3.5 +3.63 1404568 104.06 104.06 107.55 100.00 106.43 106.48 300.00 +1.24% +3.55%
AIG 47.36 -2.6 -1.25 2379550 47.25 46.80 47.66 400.00 47.36 47.37 200.00 -3.05% -18.41%
American Towe... 149.94 +2.1 +3.15 440065 147.19 146.90 149.99 200.00 149.94 149.95 700.00 +4.34% +2.89%
American Wate... 91.31 +1.0 +0.86 100311 90.70 90.57 91.38 200.00 91.27 91.37 200.00 +3.43% -1.14%
Ameriprise Fi... 136.02 +1.5 +2.02 124161 134.26 133.20 136.22 100.00 135.95 136.10 200.00 -1.02% -20.93%
AmerisourceBe... 94.38 +1.1 +1.00 107022 93.29 92.97 94.51 100.00 94.35 94.37 200.00 +6.95% +1.70%
AMETEK 71.33 +0.1 +0.07 164377 71.38 70.93 71.44 300.00 71.31 71.35 300.00 -0.81% -1.66%
Amgen 204.60 +0.9 +1.88 499508 202.74 202.36 204.97 300.00 204.52 204.60 100.00 +4.58% +16.57%
Amphenol 'A' 84.11 +0.5 +0.43 208339 84.14 83.81 84.26 300.00 84.09 84.14 200.00 -0.69% -4.69%
Anadarko Petr... 67.54 +1.6 +1.04 540053 66.67 66.66 67.83 200.00 67.52 67.56 200.00 +0.33% +23.97%
Analog Device... 83.81 +0.8 +0.64 352357 82.93 82.77 84.22 200.00 83.76 83.84 300.00 -0.60% -6.58%
Ansys 154.99 +0.8 +1.18 159319 154.63 154.63 155.96 300.00 154.96 155.03 100.00 +0.20% +4.21%
Anthem Inc 281.81 +0.2 +0.62 145914 280.95 280.17 281.94 200.00 281.57 281.81 100.00 +4.72% +24.97%
AON 151.36 +1.2 +1.85 104442 149.54 149.42 151.43 100.00 151.29 151.40 100.00 +0.87% +11.57%
Apache Corp 42.58 +1.2 +0.50 395191 42.05 42.05 42.70 100.00 42.56 42.58 100.00 -5.15% +0.26%
Apartment Inv... 43.02 +0.5 +0.23 93140 43.07 42.83 43.07 300.00 42.99 43.02 200.00 +1.57% -2.10%
Apple 220.58 +2.1 +4.56 7676827 218.06 217.64 220.83 100.00 220.58 220.60 200.00 +0.73% +27.65%
Applied Mater... 34.62 +2.0 +0.69 1721980 34.17 34.16 34.81 200.00 34.61 34.62 800.00 +3.45% -33.65%
Aptiv 74.52 +0.4 +0.31 355482 73.50 72.82 74.92 200.00 74.46 74.54 400.00 +0.39% -12.52%
Archer Daniel... 49.54 +0.7 +0.33 370989 49.51 49.35 49.65 300.00 49.53 49.55 200.00 +1.11% +22.78%
Arconic Inc 22.10 +0.3 +0.07 409651 22.05 21.82 22.14 300.00 22.09 22.10 600.00 +4.06% -19.16%
Arista Networ... 234.77 +0.7 +1.68 97341 235.66 233.36 236.21 200.00 234.63 235.04 100.00 +8.18% -1.06%
Assurant 107.75 +1.2 +1.29 40824 105.95 105.95 107.76 100.00 107.69 107.86 100.00 +3.21% +5.57%
AT&T Inc 32.77 +0.8 +0.27 5110690 32.45 32.31 32.78 5800.00 32.76 32.77 3200.00 +2.36% -16.41%
Autodesk 139.84 +1.9 +2.56 358019 137.98 137.98 140.24 100.00 139.78 139.91 200.00 +4.89% +30.96%
Automatic Dat... 145.05 +1.5 +2.13 258316 143.78 143.77 145.10 200.00 144.98 145.05 500.00 +3.43% +21.96%
Autozone 732.23 +0.3 +2.19 36914 732.74 728.85 736.27 100.00 730.91 732.50 100.00 -5.07% +2.62%
Avalonbay Com... 177.37 +0.6 +1.07 51765 176.29 176.29 177.40 200.00 177.28 177.39 100.00 +1.80% -1.18%
Avery Denniso... 98.54 +0.7 +0.68 52771 98.07 97.81 98.80 100.00 98.41 98.58 100.00 +0.69% -14.80%
Baker Hughes ... 30.95 +1.6 +0.49 535276 30.57 30.52 31.21 200.00 30.94 30.96 300.00 -0.65% -3.73%
Ball Corp 46.23 +0.1 +0.03 440532 46.42 46.15 46.42 200.00 46.24 46.25 200.00 +6.18% +22.06%
Bank of Ameri... 28.42 +0.6 +0.17 12851493 28.14 27.97 28.48 9500.00 28.41 28.42 11400.00 -0.39% -4.30%
Bank of New Y... 47.03 -1.6 -0.76 1622834 47.09 46.37 47.27 700.00 47.02 47.03 700.00 -2.85% -11.27%
Baxter Intern... 70.65 +0.3 +0.18 364883 70.81 70.37 70.91 300.00 70.64 70.65 100.00 +0.43% +9.02%
BB & T Corp 48.91 +1.3 +0.63 922910 48.17 47.78 49.01 300.00 48.91 48.92 200.00 +1.77% -2.90%
Becton Dickin... 240.00 +0.1 +0.20 138773 239.37 238.81 240.52 200.00 239.92 240.06 100.00 +0.55% +12.02%
Berkshire Hat... 209.90 +0.6 +1.20 826455 208.49 207.80 210.21 100.00 209.83 209.97 100.00 +1.71% +5.29%
Best Buy 72.44 -0.3 -0.21 275334 72.88 72.22 72.93 200.00 72.42 72.45 200.00 +2.69% +6.10%
Biogen Idec 326.61 -1.1 -3.54 337187 323.06 319.01 326.87 200.00 326.32 326.78 300.00 +0.88% +3.63%
Blackrock 407.25 +1.8 +7.38 214188 402.03 399.48 407.61 100.00 406.71 407.27 100.00 -4.26% -22.16%
Boeing 358.26 -0.3 -1.09 604198 359.80 357.33 359.87 200.00 358.16 358.48 100.00 +0.35% +21.85%
Booking Holdi... 1830.28 +1.0 +18.57 42805 1817.20 1817.20 1836.02 100.00 1828.63 1831.10 100.00 +1.68% +4.26%
BorgWarner 36.85 -0.1 -0.06 404947 36.49 35.82 37.01 300.00 36.83 36.86 200.00 -2.53% -27.75%
Boston Proper... 117.45 +0.8 +0.97 145062 117.18 116.74 117.59 100.00 117.43 117.54 400.00 +1.84% -10.42%
Boston Scient... 37.44 -0.3 -0.10 856958 37.37 37.34 37.70 400.00 37.43 37.45 700.00 +4.25% +51.39%
BRIGHTHOUSE F... 42.39 +1.7 +0.69 131423 41.36 40.94 42.50 200.00 42.35 42.41 200.00 -3.47% -28.89%
Bristol-Myers... 54.87 -2.0 -1.11 2797062 55.71 54.48 55.85 500.00 54.86 54.87 800.00 -2.64% -8.65%
Broadcom Inc. 230.39 +1.0 +2.37 539893 230.00 227.33 230.83 100.00 230.29 230.41 100.00 -0.38% -11.24%
Broadridge Fi... 120.09 +1.3 +1.50 116214 119.16 118.97 120.54 200.00 120.00 120.12 100.00 +2.47% +30.92%
Brown-Forman ... 48.45 +2.0 +0.97 123569 47.87 47.87 48.50 200.00 48.41 48.48 600.00 +3.78% -13.57%
C.H. Robinson... 92.88 -0.5 -0.46 156238 93.22 92.45 93.88 100.00 92.87 92.92 300.00 +2.45% +4.77%
CA 43.97 +0.2 +0.07 488529 44.00 43.90 44.08 500.00 43.97 43.98 1300.00 +0.99% +31.91%
Cabot Oil & G... 24.03 +1.9 +0.44 686144 23.66 23.62 24.08 900.00 24.02 24.03 700.00 +1.72% -17.52%
Cadence Desig... 40.53 +1.2 +0.49 193929 40.14 40.14 40.72 100.00 40.53 40.55 100.00 +2.33% -4.26%
Campbell Soup 37.56 +2.4 +0.89 300392 36.99 36.99 37.62 500.00 37.55 37.56 300.00 -1.27% -23.78%
Capital One 91.81 +1.6 +1.46 416405 90.25 90.07 92.02 600.00 91.78 91.83 100.00 -0.65% -9.27%
Cardinal Heal... 54.18 +1.4 +0.76 369950 53.42 53.32 54.39 100.00 54.18 54.19 100.00 +3.67% -12.81%
Carmax 69.30 +1.3 +0.88 109328 68.34 68.23 69.52 100.00 69.28 69.32 100.00 +0.84% +6.69%
Carnival 57.84 +0.5 +0.29 468159 57.50 57.05 57.84 100.00 57.83 57.84 300.00 -0.54% -13.30%
Caterpillar 135.86 +0.7 +0.92 971300 136.19 135.54 136.93 200.00 135.79 135.85 100.00 -3.67% -13.82%
Cboe Global M... 39.92 +1.3 +0.53 216184 39.41 39.29 39.93 200.00 39.90 39.92 100.00 +0.97% -9.05%
CBRE Group 'A... 56.97 +1.4 +0.80 330697 56.23 56.20 57.16 100.00 56.94 56.98 100.00 +4.37% -4.80%
CBS 'B' 83.92 +1.2 +0.97 534310 83.00 82.83 84.17 100.00 83.89 83.96 100.00 +2.78% -20.52%
Celgene 146.39 +0.3 +0.49 117067 145.90 145.67 147.00 100.00 146.36 146.53 100.00 +5.02% +44.63%
Centene Co. 27.97 +0.8 +0.21 336818 27.87 27.73 27.99 1200.00 27.96 27.97 900.00 +2.25% -2.12%