-
-
-
-
-
- -
 

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 17.02.2019 / 05:02

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 9.64
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
21st Century ... 50.02 +0.8 +0.39 4675034 49.90 49.68 50.03 300.00 46.35 50.02 500.00 +1.40% +4.69%
3M CO 208.86 +1.9 +3.93 2000378 206.46 206.00 208.97 400.00 208.52 209.49 200.00 +4.52% +9.61%
Abbott Labora... 75.25 +1.7 +1.28 8083239 74.56 74.33 75.40 100.00 74.95 82.25 200.00 +2.62% +4.04%
AbbVie 80.85 +0.4 +0.33 6295419 81.13 80.16 81.70 100.00 80.50 81.73 300.00 +1.48% -12.30%
Abiomed 362.06 +1.2 +4.24 316491 360.00 357.10 362.33 900.00 362.00 365.00 100.00 +6.11% +11.39%
Accenture 159.23 +0.9 +1.38 2395244 159.08 158.23 159.33 100.00 159.10 169.99 100.00 +2.34% +12.92%
ACTIVISION BL... 44.60 -1.8 -0.83 17152459 45.47 44.14 45.60 300.00 44.43 44.84 200.00 +2.74% -4.23%
Adobe Systems 259.45 -0.3 -0.69 2999236 260.34 258.07 260.97 100.00 259.90 260.45 300.00 +0.95% +14.68%
Advance Auto ... 169.99 +0.7 +1.25 1379608 169.83 167.67 170.83 300.00 170.00 172.44 100.00 +4.67% +7.96%
Advanced Micr... 23.68 +2.4 +0.55 78644109 23.58 23.20 24.05 10000.00 23.72 23.74 2000.00 +2.73% +28.28%
AES Corp 16.92 -0.8 -0.14 7201070 17.17 16.91 17.25 200.00 16.90 27.90 500.00 -1.74% +17.01%
Affiliated Ma... 108.96 +3.3 +3.53 517154 106.66 106.04 109.06 100.00 77.00 195.00 200.00 +3.93% +11.82%
AFLAC 49.28 +1.4 +0.68 3380447 48.98 48.95 49.38 100.00 46.40 50.25 100.00 +2.28% +8.17%
Agilent Techn... 78.30 +1.7 +1.28 1919672 77.67 77.47 78.31 100.00 61.83 90.00 100.00 +3.30% +16.07%
Air Products ... 174.08 +1.4 +2.46 1326703 172.99 172.99 174.34 100.00 161.85 174.11 8500.00 +4.93% +8.77%
Akamai Techno... 70.09 -1.0 -0.69 1399465 71.24 69.97 71.38 500.00 70.09 70.49 400.00 +4.47% +14.75%
ALASKA AIR GR... 66.32 +0.2 +0.10 837780 66.91 66.09 67.12 100.00 61.65 66.50 200.00 +1.61% +8.99%
Albemarle Co. 81.37 +1.2 +0.95 1549822 81.56 80.33 81.80 100.00 78.76 82.62 200.00 +0.44% +5.58%
Alexandria Re... 134.86 +0.7 +0.97 628733 134.49 133.97 135.00 100.00 108.00 134.89 4200.00 +1.88% +17.03%
Alexion Pharm... 129.42 +2.8 +3.49 1299915 125.44 125.44 129.49 100.00 127.98 131.25 100.00 +7.72% +32.93%
Align Technol... 254.96 +1.7 +4.21 851660 253.04 251.39 255.68 200.00 255.00 255.99 200.00 +5.68% +21.74%
Allegion 91.56 -0.1 -0.12 2165961 92.35 90.80 92.45 100.00 91.53 91.54 1400.00 +0.19% +14.87%
Allergan PLC 139.07 +0.3 +0.40 2996156 140.19 138.33 140.19 100.00 135.00 140.00 300.00 +5.28% +4.05%
Alliance Data... 173.21 +3.7 +6.24 779640 168.69 168.69 173.75 100.00 142.00 190.00 400.00 +5.41% +15.41%
Alliant Energ... 44.98 +0.2 +0.10 2109993 45.21 44.68 45.21 200.00 44.04 44.95 1000.00 -0.04% +6.46%
Allstate Corp 94.38 +1.2 +1.15 1571535 94.08 93.97 94.57 100.00 87.17 94.45 100.00 +2.08% +14.22%
Alphabet 1113.65 -0.7 -8.02 1449830 1130.08 1110.65 1131.67 100.00 1113.01 1114.00 100.00 +1.70% +7.54%
Alphabet A 1119.63 -0.8 -9.57 1391348 1139.30 1116.72 1139.30 100.00 1119.33 1121.38 100.00 +1.56% +7.15%
Altria Group 48.74 -0.8 -0.40 9161705 49.29 48.74 49.40 100.00 48.78 48.85 100.00 -0.20% -1.32%
Amazon Com 1607.95 -0.9 -14.70 4343893 1627.86 1604.50 1628.91 100.00 1608.50 1609.85 100.00 +1.24% +7.06%
Ameren Corp 69.68 +0.9 +0.65 1979068 69.51 69.29 69.97 100.00 60.50 70.00 400.00 -1.12% +6.82%
American Airl... 35.05 -2.9 -1.06 11471877 36.24 34.96 36.34 300.00 34.94 34.97 100.00 -2.64% +9.16%
American Elec... 79.27 -0.1 -0.08 2740371 79.65 79.02 79.96 100.00 79.00 80.39 200.00 -0.94% +6.06%
American Expr... 107.38 +0.7 +0.76 3882306 107.33 107.12 108.09 200.00 107.38 107.69 300.00 +2.74% +12.65%
AIG 42.32 +5.3 +2.13 16385436 40.67 40.54 42.35 400.00 42.10 42.42 800.00 -0.31% +7.38%
American Towe... 177.82 +1.2 +2.03 2744366 177.00 175.97 178.15 200.00 174.50 177.88 3000.00 +3.13% +12.41%
American Wate... 98.05 +0.8 +0.80 910114 97.74 97.39 98.18 100.00 94.00 99.00 300.00 +0.32% +8.02%
Ameriprise Fi... 130.68 +2.8 +3.52 706071 128.44 128.06 130.69 100.00 96.00 143.00 100.00 +4.07% +25.21%
AmerisourceBe... 86.66 +0.7 +0.61 920782 86.70 85.90 87.35 100.00 77.37 98.00 100.00 +2.79% +16.48%
AMETEK 79.01 +1.4 +1.10 2697542 78.64 78.43 79.22 600.00 58.42 79.20 100.00 +4.29% +16.71%
Amgen 188.34 +0.9 +1.66 3314607 188.06 185.99 189.10 500.00 187.80 188.31 600.00 +1.26% -3.25%
Amphenol 'A' 92.69 +1.7 +1.54 1227789 91.92 91.74 92.84 100.00 83.25 93.00 200.00 +2.68% +14.40%
Anadarko Petr... 45.23 +3.3 +1.43 5391842 44.44 44.38 45.26 1000.00 45.11 45.50 500.00 +8.10% +3.17%
Analog Device... 105.74 +1.2 +1.25 2289419 105.37 104.28 105.83 100.00 104.65 109.00 100.00 +4.97% +23.20%
Ansys 174.49 +0.7 +1.29 338326 174.45 173.01 174.56 200.00 137.00 180.37 100.00 +1.61% +22.07%
Anthem Inc 311.58 +1.1 +3.41 1153557 310.87 308.78 311.84 100.00 291.00 314.00 100.00 +2.41% +18.64%
AON 171.97 +1.4 +2.35 1257910 171.17 170.29 172.10 100.00 131.00 171.98 1800.00 +2.26% +18.31%
Apache Corp 33.30 +1.9 +0.63 4873090 33.09 32.79 33.49 500.00 33.21 33.49 1000.00 +11.48% +26.86%
Apartment Inv... 49.61 +0.4 +0.19 998587 49.64 49.34 49.67 500.00 41.87 49.62 2000.00 +0.73% +13.06%
Apple 170.42 -0.2 -0.38 24626814 171.25 169.75 171.70 1000.00 170.43 170.50 400.00 +0.01% +8.04%
Applied Mater... 39.10 -4.0 -1.61 22396286 40.00 38.59 40.20 400.00 39.11 39.17 500.00 -1.71% +19.43%
Aptiv 80.95 +1.6 +1.30 1588639 80.35 79.79 81.18 1000.00 69.75 90.24 100.00 +6.95% +31.48%
Archer Daniel... 41.98 +0.2 +0.09 4056076 42.27 41.82 42.54 700.00 41.65 42.25 500.00 +0.53% +2.47%
Arconic Inc 17.55 +0.3 +0.06 4910507 17.58 17.51 17.84 400.00 17.60 17.69 1000.00 +2.63% +4.09%
Arista Networ... 263.95 +9.6 +23.17 4090116 259.75 254.80 268.61 900.00 263.95 264.50 400.00 +16.62% +25.27%
Assurant 98.21 +1.1 +1.08 543465 97.96 97.80 99.08 100.00 95.00 130.10 100.00 +1.11% +9.81%
AT&T Inc 30.47 +2.3 +0.68 37188658 30.03 29.93 30.52 10000.00 30.47 30.52 200.00 +3.11% +6.76%
Atmos Energy 97.05 +1.1 +1.09 2440370 96.24 96.24 97.26 100.00 81.00 110.44 100.00 -0.94% +4.67%
Autodesk 160.35 +0.3 +0.41 1699110 161.51 159.39 161.51 300.00 159.93 160.90 1000.00 +3.91% +24.68%
Automatic Dat... 149.67 +1.0 +1.52 2862880 149.55 148.44 150.32 100.00 148.81 153.00 100.00 +1.95% +14.15%
Autozone 919.75 +1.6 +14.79 293014 910.83 909.00 922.28 200.00 911.40 920.83 1700.00 +5.22% +9.71%
Avalonbay Com... 196.07 +0.2 +0.35 598768 196.94 195.51 196.94 100.00 195.16 196.10 600.00 +0.81% +12.65%
Avery Denniso... 104.90 +0.9 +0.95 477056 104.83 104.36 105.08 500.00 96.51 116.68 600.00 +2.02% +16.78%
Baker Hughes ... 25.83 +0.7 +0.19 4119217 25.89 25.68 26.03 500.00 25.60 25.99 500.00 +4.96% +20.14%
Ball Corp 54.13 -1.5 -0.82 3568245 54.95 54.08 55.12 200.00 54.00 56.68 100.00 +0.43% +17.73%
Bank of Ameri... 29.11 +2.5 +0.72 65866974 28.76 28.67 29.31 500.00 29.09 29.13 700.00 +2.90% +18.14%
Bank of New Y... 52.99 +2.4 +1.22 4363519 52.12 52.08 52.99 100.00 50.99 53.50 100.00 +2.24% +12.58%
Baxter Intern... 73.43 +1.4 +0.99 2372310 73.01 72.91 73.52 200.00 61.00 75.00 100.00 +2.70% +11.56%
BB & T Corp 50.70 +1.9 +0.96 8069267 50.26 50.15 50.85 200.00 48.00 50.75 100.00 +0.92% +17.04%
Becton Dickin... 248.34 +1.6 +3.83 1477561 246.91 245.00 248.39 100.00 231.29 270.00 100.00 +2.53% +10.22%
Berkshire Hat... 205.29 +1.2 +2.51 5044736 204.86 204.07 205.79 500.00 205.17 205.99 500.00 +2.17% +0.54%
Best Buy 60.18 +1.0 +0.61 1951642 60.06 59.63 60.43 400.00 60.00 60.39 400.00 +2.09% +13.63%
Biogen Idec 332.87 +2.5 +8.16 1435708 328.08 324.71 333.28 200.00 315.00 332.87 100.00 +5.63% +10.62%
Blackrock 431.95 +2.0 +8.57 600252 425.19 425.19 432.63 100.00 432.00 475.00 100.00 +4.90% +9.96%
Boeing 417.97 +2.0 +8.15 4017338 412.50 411.43 418.05 100.00 418.15 418.49 200.00 +3.23% +29.60%
Booking Holdi... 1933.57 +1.6 +31.24 331771 1925.33 1898.57 1934.65 100.00 1870.00 1934.00 200.00 +3.34% +12.26%
BorgWarner 41.92 +2.9 +1.18 2522198 41.76 41.37 42.68 100.00 36.00 53.00 300.00 +9.51% +20.67%
Boston Proper... 133.62 +0.4 +0.51 661597 134.13 133.13 134.24 300.00 133.63 140.00 100.00 +0.92% +18.72%
Boston Scient... 40.01 +0.2 +0.09 10376243 40.28 39.70 40.32 100.00 39.61 40.64 200.00 +2.09% +13.21%
BRIGHTHOUSE F... 41.95 +2.5 +1.01 1094080 41.36 41.08 41.98 100.00 41.35 42.00 100.00 +18.94% +37.63%
Bristol-Myers... 51.67 +1.7 +0.84 15449625 51.33 50.92 51.87 100.00 51.64 51.76 100.00 +2.89% -0.60%
Broadcom Inc. 281.93 +0.2 +0.43 1735175 284.09 278.79 284.09 900.00 281.44 282.43 100.00 +2.87% +10.87%
Broadridge Fi... 100.35 +0.9 +0.89 1051189 100.21 99.66 101.05 300.00 90.00 139.00 200.00 +2.89% +4.26%
Brown-Forman ... 48.93 +1.7 +0.81 1511210 48.47 48.24 48.93 100.00 48.00 59.00 100.00 +1.68% +2.84%
C.H. Robinson... 91.45 +0.8 +0.75 1202096 91.09 90.17 91.92 100.00 91.30 96.00 100.00 +1.21% +8.75%
Cabot Oil & G... 25.23 +2.1 +0.51 7552293 24.92 24.74 25.25 900.00 25.23 25.55 200.00 +5.34% +12.89%
Cadence Desig... 52.58 +1.8 +0.92 2098157 52.09 51.70 52.60 100.00 52.58 52.67 200.00 +3.28% +20.93%
Campbell Soup 34.79 +1.0 +0.34 2533880 34.74 34.66 35.11 300.00 34.10 35.67 200.00 +1.46% +5.46%
Capital One 81.57 +2.5 +1.96 2704672 80.27 80.06 81.71 100.00 80.00 83.24 100.00 +4.81% +7.91%
Capri Holding... 44.49 -0.9 -0.40 2242498 45.06 44.46 45.72 500.00 44.11 45.70 300.00 -3.35% +17.33%
Cardinal Heal... 55.48 -0.0 -0.02 3650571 55.86 55.36 55.98 300.00 55.00 56.93 1800.00 +5.34% +24.39%
Carmax 62.06 +1.5 +0.90 1132095 61.73 61.49 62.47 400.00 56.24 63.00 200.00 +2.78% -1.07%
Carnival 57.25 +0.3 +0.15 3240298 57.47 56.93 57.47 100.00 56.27 57.75 100.00 +1.09% +16.13%
Caterpillar 136.20 +2.7 +3.58 5217523 133.83 133.68 136.25 100.00 136.30 137.00 1000.00 +5.91% +7.19%
Cboe Global M... 50.04 +1.1 +0.56 4899311 49.87 49.64 50.20 200.00 40.00 51.00 5300.00 +7.87% +24.98%
CBRE Group 'A... 50.64 +3.1 +1.54 6830871 48.60 48.46 51.07 500.00 50.78 51.05 100.00 +2.18% +15.83%
CBS 'B' 100.26 +1.3 +1.26 1337652 100.14 99.43 100.51 100.00 78.46 100.26 100.00 +4.40% +11.44%
Celanese Co. 90.69 +0.0 +0.01 8134592 91.06 89.49 91.50 200.00 90.55 90.85 200.00 +3.16% +41.50%
Celgene 64.97 +1.6 +1.01 1692851 64.64 64.47 65.25 100.00 61.57 65.50 100.00 +3.29% +12.70%