-
-
-
-
-
- -
 

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 24.06.2018 / 18:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI   SMI   SMI
-
-
-8.16
-
-
-
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 ... 48.35 +0.6 +0.31 7423234 48.31 48.19 48.76 100.00 48.29 48.59 500.00 +8.51% +41.71%
3M CO 196.50 +0.5 +0.98 2838172 197.39 195.18 197.44 400.00 196.10 196.49 300.00 -4.13% -16.51%
Abbott Labora... 61.94 +0.3 +0.19 5000555 62.23 61.66 62.39 300.00 61.82 63.76 100.00 -1.54% +8.53%
AbbVie 93.49 -2.2 -2.06 9746059 96.06 93.43 96.11 200.00 93.50 93.73 100.00 -6.11% -3.33%
Abiomed 427.29 -2.5 -10.98 1043041 443.15 426.99 444.07 200.00 427.39 444.00 200.00 -3.67% +128.00%
Accenture 159.63 -0.2 -0.40 3782047 160.00 158.44 160.50 200.00 155.00 164.99 100.00 -2.36% +4.27%
ACTIVISION BL... 75.98 -0.1 -0.07 3978784 76.46 75.22 76.56 300.00 75.82 75.98 100.00 -1.85% +19.99%
Adobe Systems 243.63 -2.1 -5.20 4124488 248.11 243.26 248.80 100.00 243.44 243.89 200.00 -3.25% +39.03%
Advance Auto ... 138.85 -0.5 -0.65 1407869 143.42 137.81 143.42 100.00 124.11 149.00 100.00 +1.23% +39.28%
Advanced Micr... 15.80 +1.0 +0.15 59257099 15.78 15.56 15.91 500.00 15.75 15.76 1900.00 -3.30% +53.70%
AES Corp 12.86 -0.2 -0.03 7981058 12.95 12.82 12.97 200.00 12.25 14.00 100.00 -1.61% +18.74%
Aetna 190.92 +0.9 +1.77 1513811 190.20 189.27 191.50 200.00 190.69 191.25 1000.00 +0.75% +5.84%
Affiliated Ma... 154.62 +0.8 +1.19 610638 154.27 153.64 155.26 500.00 120.00 179.00 100.00 -0.76% -24.67%
AFLAC 44.19 -0.5 -0.24 3470937 44.67 44.15 44.77 2000.00 44.15 44.60 1000.00 -3.41% +0.68%
Agilent Techn... 62.79 -0.4 -0.25 3621863 63.58 62.73 63.69 100.00 61.80 68.00 100.00 -5.05% -6.24%
Air Products ... 158.08 +1.0 +1.61 1326454 157.72 157.01 158.74 100.00 149.68 164.99 100.00 -3.72% -3.66%
Akamai Techno... 80.32 -1.7 -1.37 5841386 81.85 79.72 81.85 4300.00 80.05 81.50 100.00 -2.01% +23.49%
ALASKA AIR GR... 62.91 -1.8 -1.14 2330101 63.55 62.73 64.86 100.00 61.80 65.02 1000.00 -0.21% -14.42%
Albemarle Co. 93.46 +1.6 +1.49 1449961 92.16 92.16 93.62 200.00 90.00 93.59 300.00 +0.14% -26.92%
Alexandria Re... 127.08 +0.5 +0.67 1308666 126.99 126.07 127.38 600.00 127.08 132.50 100.00 -0.59% -2.69%
Alexion Pharm... 127.57 +1.4 +1.76 2326965 125.71 125.37 128.64 300.00 118.54 127.75 200.00 +4.98% +6.67%
Align Technol... 353.27 -1.8 -6.33 1296514 361.57 347.15 363.96 100.00 349.51 355.00 100.00 -2.59% +58.99%
Allegion 77.69 -0.2 -0.19 786874 78.35 77.45 78.48 100.00 74.00 85.00 200.00 -5.34% -2.35%
Allergan PLC 173.42 +0.5 +0.93 1997015 173.83 172.20 174.42 200.00 167.00 178.78 200.00 +0.14% +6.02%
Alliance Data... 236.62 +0.0 +0.04 594891 237.32 235.65 239.95 800.00 236.62 267.22 100.00 +1.85% -6.65%
Alliant Energ... 41.09 +0.3 +0.12 1498748 41.28 40.87 41.28 100.00 38.00 42.00 600.00 +2.83% -3.57%
Allstate Corp 92.24 +0.0 +0.01 2587195 92.74 92.10 92.99 100.00 91.25 95.78 3000.00 -1.67% -11.91%
Alphabet 1155.48 -0.2 -2.18 1310967 1159.14 1147.26 1162.50 100.00 1151.11 1154.97 300.00 +0.28% +10.42%
Alphabet A 1169.29 -0.0 -0.15 1711003 1171.49 1159.65 1175.00 100.00 1166.11 1168.00 200.00 +0.86% +11.00%
Altria Group 57.02 +0.6 +0.33 7575299 56.80 56.74 57.28 1200.00 56.80 57.16 400.00 -1.33% -20.15%
Amazon Com 1715.67 -0.8 -14.55 4075124 1742.62 1711.90 1743.00 100.00 1715.67 1717.00 200.00 -0.02% +46.70%
Ameren Corp 58.68 +0.3 +0.17 1574630 58.47 58.27 58.82 100.00 53.00 65.01 300.00 +3.00% -0.53%
American Airl... 41.35 -0.3 -0.14 9115147 41.45 41.02 42.41 100.00 41.05 41.46 1000.00 -3.32% -20.53%
American Elec... 67.35 -0.2 -0.12 3244615 67.50 67.32 67.82 300.00 66.05 68.20 300.00 +3.54% -8.45%
American Expr... 97.23 +0.6 +0.60 9083001 97.35 97.07 97.96 500.00 96.90 97.50 500.00 -1.31% -2.09%
AIG 54.46 +0.4 +0.21 5152561 54.51 54.16 54.65 400.00 54.15 54.79 400.00 -1.36% -8.59%
American Towe... 142.82 +0.8 +1.14 2564092 142.00 140.89 143.34 200.00 134.23 142.75 100.00 +3.07% +0.11%
American Wate... 83.42 +1.3 +1.06 952984 82.47 82.34 83.59 200.00 76.54 84.40 100.00 +2.92% -8.82%
Ameriprise Fi... 146.36 -0.1 -0.09 3160529 148.00 146.36 148.82 500.00 142.47 165.00 200.00 -0.66% -13.64%
AmerisourceBe... 93.50 +0.3 +0.29 1031188 93.35 92.87 94.34 100.00 83.28 106.27 1300.00 -1.42% +1.83%
AMETEK 73.00 +0.7 +0.51 1533320 73.09 72.69 73.35 600.00 73.00 78.73 100.00 -2.78% +0.73%
Amgen 185.15 -0.5 -0.84 11153095 186.31 184.83 188.09 100.00 184.55 186.50 500.00 +0.08% +6.47%
Amphenol 'A' 89.20 +0.8 +0.74 1304652 88.95 88.32 89.36 100.00 84.42 90.00 400.00 -2.32% +1.59%
Anadarko Petr... 74.11 +6.7 +4.65 12689507 72.24 71.96 74.72 100.00 74.11 75.00 3000.00 +8.21% +38.16%
Analog Device... 99.09 -0.1 -0.07 6226473 99.83 98.68 99.88 500.00 94.43 99.09 100.00 -2.37% +11.30%
Andeavor 135.05 -0.0 -0.01 3040749 136.56 134.69 137.66 400.00 134.70 135.40 400.00 -0.70% +18.11%
Ansys 179.32 -1.4 -2.58 975107 182.40 178.38 182.40 100.00 114.00 180.00 500.00 +0.87% +21.50%
Anthem Inc 244.82 +0.7 +1.74 1181186 243.08 241.55 246.30 100.00 230.43 245.89 300.00 -0.14% +8.80%
AON 137.14 +0.4 +0.59 1084176 137.00 135.32 137.68 4400.00 137.12 154.50 200.00 -1.71% +2.34%
Apache Corp 44.76 +0.9 +0.40 5147237 45.97 44.66 46.34 200.00 44.53 44.99 1500.00 +7.57% +6.02%
Apartment Inv... 42.39 +0.8 +0.35 894971 42.17 41.81 42.47 2400.00 42.38 42.39 26300.00 +2.74% -3.02%
Apple 184.92 -0.3 -0.54 27200447 186.12 184.70 186.15 300.00 184.92 184.94 1000.00 -2.08% +9.27%
Applied Mater... 47.96 -2.1 -1.03 13200531 49.40 47.73 49.40 400.00 47.90 47.94 800.00 -2.74% -6.18%
Aptiv 96.24 -1.1 -1.04 2065115 98.03 95.40 98.18 100.00 95.30 101.00 200.00 -6.32% +13.45%
Archer Daniel... 46.53 +1.2 +0.53 7975721 46.16 46.14 46.78 100.00 45.05 47.43 100.00 +1.09% +16.09%
Arconic Inc 17.04 +0.5 +0.08 2988427 17.08 16.96 17.19 300.00 16.50 17.30 1000.00 -2.80% -37.47%
Assurant 102.37 +0.2 +0.17 1475002 102.65 102.13 104.33 176600.00 102.36 106.75 100.00 +7.20% +1.52%
AT&T Inc 31.69 +0.3 +0.09 63900036 31.73 31.51 31.89 200.00 31.67 31.69 2600.00 -4.40% -18.49%
Autodesk 136.51 -0.9 -1.23 2703177 137.69 133.37 137.96 300.00 130.18 137.96 100.00 -1.07% +30.22%
Automatic Dat... 139.09 +0.6 +0.88 1735628 138.55 138.22 139.95 200.00 129.36 175.00 100.00 -0.34% +18.69%
Autozone 685.98 -0.4 -2.52 271501 694.00 682.84 695.91 100.00 625.66 710.00 400.00 -1.07% -3.57%
Avalonbay Com... 170.83 +0.5 +0.92 1218591 170.40 167.47 171.42 100.00 120.00 170.83 200.00 +1.25% -4.25%
Avery Denniso... 100.25 +0.0 +0.03 668166 100.96 99.94 100.99 13700.00 100.25 107.65 500.00 -5.37% -12.72%
Baker Hughes ... 32.72 +1.2 +0.40 10483248 33.49 32.59 33.61 500.00 32.40 32.99 400.00 +0.46% +3.41%
Ball Corp 35.91 +1.8 +0.63 8247122 36.16 35.47 36.32 100.00 35.00 42.60 100.00 -2.02% -5.13%
Bank of Ameri... 28.99 -1.0 -0.30 77348906 29.46 28.99 29.52 4700.00 28.96 28.97 5200.00 -0.99% -1.80%
Bank of New Y... 56.75 -0.7 -0.40 5272318 57.56 56.69 57.72 200.00 54.51 57.38 4100.00 -0.32% +5.37%
Baxter Intern... 74.32 +0.8 +0.58 3373185 74.01 73.74 74.86 100.00 61.00 78.00 100.00 -1.20% +14.98%
BB & T Corp 51.61 -0.9 -0.45 4564258 52.32 51.54 52.42 200.00 51.60 51.93 500.00 -1.36% +3.80%
Becton Dickin... 237.60 +1.9 +4.36 3608616 234.52 233.65 239.16 100.00 209.25 250.50 200.00 +2.34% +11.00%
Berkshire Hat... 188.91 +0.0 +0.05 6996675 190.00 188.66 190.48 200.00 188.85 189.18 100.00 -1.49% -4.70%
Best Buy 76.26 -1.3 -0.97 4128479 77.69 76.05 77.97 400.00 76.00 76.59 400.00 +1.94% +11.38%
Biogen Idec 296.04 -0.4 -1.30 1334603 298.00 295.00 298.38 100.00 287.00 305.00 100.00 -2.95% -7.07%
Blackrock 522.74 -0.4 -2.24 524851 529.80 522.51 529.90 100.00 505.00 531.77 100.00 -0.34% +1.76%
Boeing 338.91 +0.4 +1.25 3298084 340.43 336.60 340.94 200.00 337.51 338.75 100.00 -5.30% +14.92%
Booking Holdi... 2102.85 -0.9 -19.64 369217 2130.04 2095.97 2132.55 100.00 2098.06 2108.65 100.00 -1.80% +21.01%
BorgWarner 45.09 -1.9 -0.85 3189097 46.18 44.92 46.49 300.00 44.80 48.50 100.00 -6.51% -11.74%
Boston Proper... 125.60 +2.6 +3.23 1560003 123.77 122.40 125.89 1000.00 125.54 125.57 400.00 +4.60% -3.41%
Boston Scient... 32.62 +1.5 +0.47 9684104 32.33 32.22 33.03 1000.00 31.02 34.00 700.00 -1.03% +31.59%
BRIGHTHOUSE F... 44.49 -1.2 -0.52 7755449 45.41 44.26 45.50 1500.00 44.25 45.75 2000.00 -1.24% -24.13%
Bristol-Myers... 55.14 +2.2 +1.20 10990313 54.65 54.24 55.34 200.00 54.97 55.20 100.00 +0.62% -10.02%
Broadcom Inc. 259.71 +0.0 +0.06 5241177 261.18 258.96 261.50 200.00 259.41 263.00 1200.00 -3.89% +1.09%
Broadridge Fi... 116.48 -0.3 -0.31 1666076 117.20 115.95 117.46 500.00 110.62 121.37 200.00 +1.84% +28.59%
Brown-Forman ... 49.81 -0.3 -0.17 3825229 50.26 49.72 50.61 100.00 49.80 54.05 300.00 -6.71% -9.33%
C.H. Robinson... 88.61 -1.3 -1.18 1235852 90.00 88.37 90.31 100.00 86.50 92.00 100.00 -1.64% -0.54%
CA 36.15 +0.1 +0.02 2143730 36.23 35.92 36.25 500.00 34.50 36.75 900.00 -3.01% +8.62%
Cabot Oil & G... 23.11 -4.3 -1.05 14376926 24.80 23.05 24.80 200.00 23.12 24.05 1000.00 -1.66% -19.20%
Cadence Desig... 43.87 -2.3 -1.03 2836722 44.92 43.86 45.00 400.00 43.85 45.73 800.00 -2.55% +4.90%
Campbell Soup 38.60 +3.0 +1.14 6225460 37.52 37.46 38.64 300.00 38.01 38.85 100.00 +4.04% -19.77%
Capital One 95.01 -0.3 -0.25 2066266 96.13 94.93 96.20 100.00 91.11 99.50 200.00 -2.31% -4.59%
Cardinal Heal... 53.98 +0.8 +0.44 2998333 53.90 53.78 54.41 300.00 52.71 54.81 100.00 -1.41% -11.90%
Carmax 80.19 +12.9 +9.14 12857542 77.75 76.20 81.67 100.00 80.04 80.40 100.00 +10.77% +25.04%
Carnival 63.53 +1.8 +1.13 5180944 62.66 62.60 63.75 300.00 63.99 64.60 200.00 -2.53% -4.28%
Caterpillar 139.94 +0.3 +0.41 5223430 140.90 139.77 142.50 100.00 139.69 139.85 100.00 -6.72% -11.19%
Cboe Global M... 104.98 +1.0 +1.03 1437521 104.58 103.78 105.42 100.00 98.89 106.66 100.00 +2.10% -15.74%
CBRE Group 'A... 48.80 +0.2 +0.08 2368710 49.05 48.58 49.19 1200.00 48.84 50.00 100.00 +0.33% +12.68%
CBS 'B' 56.70 +0.5 +0.30 5919278 56.77 56.37 56.99 500.00 56.20 59.00 200.00 +1.05% -3.90%
Celgene 78.80 -0.4 -0.34 5630405 79.30 78.72 79.88 100.00 78.80 78.90 1100.00 +0.92% -24.49%
Centene Co. 125.60 +0.8 +0.99 4108124 125.39 124.67 125.90 100.00 113.38 125.60 500.00 +1.48% +24.50%
CenterPoint E... 26.62 +0.4 +0.10 3470502 26.58 26.48 26.65 100.00 26.10 27.00 200.00 +2.82% -6.14%