-
-
-
-
-
- -
 

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 22.03.2019 / 06:03

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 12.16
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
1511419 ONTAR... 0.00 0.0 0.00 76302 0.00 0.00 0.00 0.00 0.00 0.00 0.00 -71.43% 0.00%
3D Systems 11.39 +1.4 +0.16 1892682 11.19 11.13 11.50 100.00 11.27 11.39 100.00 +1.33% +12.00%
3M CO 209.61 +0.6 +1.31 2288068 206.80 205.97 210.16 400.00 209.20 209.98 200.00 +1.08% +10.01%
A.M. Castle & 0.11 +9.6 +0.01 714181 0.10 0.10 0.20 100.00 0.38 0.95 2000.00 -4.35% -56.35%
AAR Co. 33.71 +1.6 +0.54 647233 33.25 33.25 34.67 100.00 29.95 40.50 200.00 -1.49% -9.72%
Aarons 51.13 +0.6 +0.29 575860 50.65 50.18 51.30 100.00 38.56 54.00 2000.00 -4.00% +21.59%
ABB ADR 19.30 -0.9 -0.18 2047399 19.28 19.24 19.38 100.00 19.15 19.50 3000.00 +0.63% +1.53%
Abbott Labora... 80.06 +0.2 +0.12 5899061 79.45 79.32 80.49 400.00 79.49 81.00 400.00 +1.37% +10.69%
Abercrombie &... 25.40 -0.4 -0.09 973575 25.39 25.28 25.70 500.00 25.06 25.72 4000.00 -3.97% +26.68%
ABM Industrie... 34.96 +1.1 +0.39 629288 34.46 34.46 35.22 100.00 28.00 37.00 200.00 +3.10% +8.88%
Acadia Realty... 27.48 +1.7 +0.47 449712 26.99 26.83 27.70 100.00 22.75 27.50 3800.00 -1.61% +15.66%
Accenture 168.24 +1.2 +1.97 1666372 165.18 165.18 168.92 100.00 155.00 173.00 100.00 +2.07% +19.31%
Acco Brands C... 8.58 +0.4 +0.03 351811 8.51 8.51 8.72 100.00 8.00 8.90 1000.00 -2.50% +26.55%
Acorn Interna... 27.25 +1.2 +0.32 1111 26.90 26.90 27.25 400.00 23.00 30.70 100.00 -4.09% +24.43%
Actuant Co. 24.16 -6.0 -1.53 490116 25.24 24.07 25.73 2200.00 24.15 25.80 300.00 -0.58% +15.10%
Acuity Brands 123.17 +0.1 +0.15 542884 123.00 121.55 125.61 100.00 103.50 180.00 1000.00 -6.26% +7.15%
Adecoagro 7.29 +2.5 +0.18 476686 7.08 7.05 7.36 200.00 5.69 8.50 500.00 +9.95% +4.74%
Adtalem Globa... 47.90 +1.3 +0.60 343842 47.16 47.16 48.28 200.00 47.92 47.93 3800.00 -0.87% +1.23%
Advance Auto ... 169.07 +3.0 +4.98 864655 163.83 163.83 169.17 100.00 77.94 170.84 100.00 +9.79% +7.37%
Advanced Micr... 27.89 +8.5 +2.19 129610272 25.78 25.71 28.11 200.00 27.96 27.97 200.00 +22.22% +51.08%
Advantest Co.... 22.36 +1.0 +0.23 8386 21.92 21.92 22.36 0.00 0.00 0.00 0.00 +3.95% +7.66%
Aecom Technol... 30.08 +0.2 +0.06 851858 29.89 29.81 30.40 400.00 27.75 31.00 2500.00 -0.79% +13.51%
Aegean Marine... 0.07 +18.2 +0.01 643770 0.06 0.06 0.07 100.00 0.65 0.69 100.00 +75.56% +150.80%
AEGON ADR 5.10 -0.8 -0.04 7462999 5.14 5.09 5.16 1000.00 5.00 5.60 400.00 -2.11% +9.68%
AerCap 45.70 +3.8 +1.68 1246302 43.92 43.80 45.76 1000.00 42.00 50.00 100.00 +6.53% +15.40%
Aerojet Rocke... 35.05 +1.6 +0.56 996868 34.46 34.42 35.12 100.00 32.51 43.00 200.00 +2.28% -0.51%
AES Corp 18.28 +2.0 +0.35 4984615 17.99 17.94 18.31 1400.00 18.00 18.32 900.00 +0.55% +26.42%
Aetna 105.21 -1.7 -1.79 1139623 106.00 104.96 106.75 100.00 103.67 113.50 100.00 -1.45% +7.97%
Affiliated Ma... 49.97 +1.0 +0.51 3080651 49.25 49.14 50.05 300.00 47.51 51.25 300.00 +0.54% +9.68%
AFLAC 17.57 +0.2 +0.03 377313 17.56 17.53 17.70 300.00 17.00 18.00 500.00 -0.68% +10.30%
AG Mortgage I... 68.63 +1.0 +0.67 620909 67.50 67.50 68.74 100.00 55.19 72.77 100.00 +4.02% +23.28%
AGCO Co. 82.00 +1.3 +1.08 986602 80.55 80.55 82.27 200.00 79.04 89.00 200.00 +1.72% +21.55%
Agilent Techn... 44.38 -0.0 -0.02 1041208 44.40 43.65 44.65 100.00 42.00 47.00 200.00 +1.74% +9.85%
Agnico Eagle ... 67.71 +2.2 +1.44 398957 66.16 66.16 68.06 100.00 65.00 67.93 100.00 +1.94% +14.53%
Agree Realty ... 3.62 -1.4 -0.05 13829 3.70 3.62 3.71 4000.00 3.60 3.78 1000.00 +0.56% +7.42%
AH BELO CORP.... 34.00 +2.7 +0.89 1187584 33.00 32.85 34.16 200.00 29.87 43.00 100.00 -2.13% +12.55%
Air Lease Co. 187.19 +1.4 +2.54 691820 184.21 184.21 187.47 100.00 183.00 187.18 200.00 +1.07% +16.96%
Air Products ... 20.45 +2.1 +0.42 322257 19.99 19.99 20.49 200.00 19.72 20.65 1200.00 +0.39% +18.62%
Aircastle 2.82 +4.8 +0.13 7305033 2.68 2.67 2.84 200.00 2.78 2.84 1500.00 +2.55% +25.33%
AK Steel Co. 99.39 -0.2 -0.16 124154 98.87 98.80 101.58 1700.00 99.39 99.40 300.00 +1.19% +28.54%
ALAMO GRP INC... 55.22 +0.1 +0.03 1544654 55.02 55.02 55.56 100.00 55.10 55.49 500.00 -0.49% -9.25%
ALASKA AIR GR... 74.25 +0.6 +0.42 135249 73.46 73.46 75.53 3200.00 74.25 74.32 1000.00 +2.37% +18.93%
Albany Intern... 85.51 +1.3 +1.07 916918 84.44 84.26 86.11 500.00 83.00 90.00 100.00 +0.92% +10.95%
Albemarle Co. 29.41 +2.2 +0.62 3234813 28.54 28.50 29.53 100.00 29.21 29.80 400.00 +5.45% +10.65%
Alcoa 23.99 +1.4 +0.34 203168 23.60 23.60 24.10 400.00 23.99 24.39 5300.00 +2.92% +30.52%
Alexander & B... 367.93 +2.2 +7.90 2930 359.07 359.07 367.93 300.00 363.91 367.89 300.00 +0.34% +20.74%
ALEXANDER'S I... 142.45 +1.5 +2.16 594590 139.86 139.63 143.01 100.00 108.00 142.48 800.00 +0.42% +23.61%
Alexandria Re... 615.09 +1.1 +6.68 70042 604.82 604.82 617.24 100.00 615.25 616.28 100.00 -0.09% -1.32%
Alleghany Co. 26.15 +0.6 +0.15 2698077 25.90 25.64 26.56 500.00 25.00 27.00 100.00 +3.77% +20.12%
Allegheny Tec... 82.34 +1.1 +0.89 208027 81.44 81.44 82.94 100.00 75.83 82.34 1100.00 -0.52% +8.03%
Allete 171.42 +1.8 +3.02 296845 167.77 167.55 175.00 300.00 70.00 215.00 400.00 +1.02% +14.22%
Alliance Data... 47.12 +1.2 +0.54 1140836 46.53 46.46 47.16 100.00 44.75 48.40 100.00 +0.40% +11.53%
Alliant Energ... 94.59 +1.7 +1.55 1950081 93.00 92.51 94.93 500.00 92.51 95.00 100.00 +0.79% +14.47%
Allstate Corp 56.93 +2.2 +1.21 10413413 55.51 55.51 57.20 200.00 57.00 57.19 200.00 +0.94% +15.27%
Altria Group 7.48 +1.2 +0.09 9016 7.44 7.33 7.56 0.00 0.00 0.00 0.00 +1.84% +15.97%
Alumina ADR 10.07 +2.5 +0.25 58624 9.82 9.82 10.07 100.00 9.50 18.89 100.00 +3.07% +28.77%
Aluminum Corp... 45.74 +0.0 +0.01 1646754 45.75 45.74 45.75 400.00 45.71 45.75 6700.00 +0.02% +34.61%
AMBOW ED.HLDG... 55.03 +1.0 +0.53 671719 54.32 54.14 55.13 200.00 55.00 55.02 200.00 +1.49% -6.06%
AMCOL INTERNA... 20.33 -0.5 -0.11 2944729 20.31 20.23 20.65 500.00 19.96 20.75 800.00 -3.19% +5.17%
Amdocs 28.57 -2.4 -0.69 605456 28.99 28.42 29.09 100.00 27.00 28.57 22800.00 -4.03% +2.25%
Amer. Eagle O... 73.26 +1.4 +1.03 980724 72.15 72.02 73.43 1000.00 69.89 73.25 500.00 +0.90% +12.31%
Amer. Equity ... 17.10 -1.0 -0.17 122645 17.04 17.00 17.38 1100.00 17.00 17.15 200.00 +5.17% +21.28%
Ameren Corp 45.73 +1.7 +0.76 213062 44.95 44.95 46.02 100.00 33.47 45.74 6900.00 -0.85% +13.84%
Ameresco 14.33 +1.7 +0.24 1581076 14.07 13.97 14.40 500.00 14.00 14.90 2400.00 +2.14% +29.10%
AMERICAN ASSE... 46.87 +1.9 +0.87 679453 45.93 45.90 46.90 100.00 38.00 49.89 500.00 -0.36% +13.24%
American Axle... 84.09 +1.5 +1.22 3243365 82.89 82.74 84.34 200.00 82.50 88.90 100.00 +1.34% +12.51%
American Camp... 111.82 +0.9 +1.05 3111049 109.96 109.81 112.18 400.00 111.51 112.10 400.00 -0.47% +17.31%
American Elec... 95.39 +1.0 +0.93 334559 94.11 93.75 95.69 1000.00 95.39 101.25 100.00 -1.55% +5.37%
American Expr... 43.43 +1.1 +0.47 4711066 42.56 42.51 43.87 400.00 43.20 43.69 400.00 -0.73% +10.20%
American Fina... 5.00 +400.0 +4.00 0 5.00 5.00 5.00 0.00 0.00 0.00 0.00 0.00% 0.00%
AIG 12.06 +2.5 +0.29 3916 11.99 11.93 12.29 300.00 12.05 12.34 500.00 -6.94% -0.08%
AMERICAN ORIE... 72.08 +1.7 +1.19 158644 70.87 70.87 72.38 200.00 71.48 143.50 300.00 +1.95% +7.52%
AMERICAN REAL... 194.71 +1.7 +3.17 1761369 191.16 190.80 194.75 100.00 190.00 194.71 8200.00 +3.59% +23.09%
American Stat... 17.83 -0.8 -0.14 71485 18.00 17.82 18.23 4600.00 17.82 25.55 100.00 -3.10% +17.38%
American Towe... 106.22 +1.5 +1.53 650685 104.53 104.53 106.29 100.00 98.03 111.40 600.00 +1.17% +17.02%
American Vang... 129.55 +0.3 +0.42 1071602 128.26 127.12 130.18 100.00 91.00 143.00 100.00 +3.58% +24.13%
American Wate... 80.36 +1.4 +1.09 919597 79.00 79.00 80.42 100.00 77.95 101.00 200.00 +1.07% +8.01%
Ameriprise Fi... 82.14 +1.6 +1.28 809251 80.55 80.55 82.17 100.00 79.73 82.95 100.00 +1.85% +21.33%
AmerisourceBe... 49.24 +2.4 +1.16 444916 47.98 47.95 49.53 100.00 46.81 49.66 200.00 +4.43% -13.10%
AMETEK 3.70 -1.9 -0.07 49512 3.68 3.62 3.87 200.00 3.40 3.88 1000.00 -1.86% +19.35%
AMN Healthcar... 96.56 +1.4 +1.35 747052 95.11 94.91 97.00 100.00 84.89 96.57 400.00 +2.37% +19.18%
AMPCO-PITTSBG... 5.53 +3.5 +0.19 7801 5.29 5.29 5.74 100.00 5.40 8.50 600.00 -0.36% -7.06%
Amphenol 'A' 15.25 -0.5 -0.07 2301258 15.28 14.97 15.38 1500.00 13.20 17.54 400.00 +6.35% +7.02%
AMREP CORP. D... 45.27 -0.3 -0.13 4222399 45.30 44.63 45.51 500.00 45.01 45.49 500.00 +2.31% +3.26%
América Móv... 110.18 +1.4 +1.57 3724878 109.00 109.00 111.12 100.00 104.84 114.21 100.00 +1.78% +28.37%
Anadarko Petr... 14.00 +1.9 +0.26 2667972 13.76 13.65 14.00 1000.00 13.00 14.42 100.00 +6.54% +11.55%
Analog Device... 83.92 +0.6 +0.49 842659 83.48 83.03 83.97 100.00 83.92 84.85 200.00 +5.36% +27.52%
Anglogold Ash... 57.43 +1.3 +0.74 135994 56.47 56.47 58.00 100.00 47.80 57.43 900.00 +1.84% +5.74%
Anheuser-Busc... 10.33 +0.6 +0.06 16028587 10.30 10.27 10.41 4900.00 10.31 10.40 800.00 +0.19% +5.19%
Anixter Inter... 304.86 +0.6 +1.85 943632 301.16 301.16 305.34 200.00 300.00 304.90 3300.00 -0.19% +16.08%
Annaly Capita... 4.18 0.0 0.00 565491 4.19 4.16 4.20 3000.00 4.16 4.25 5800.00 +1.70% +3.47%
Anthem Inc 168.20 +1.5 +2.49 784756 165.63 165.33 168.59 100.00 153.13 168.23 1400.00 -0.23% +15.71%
Anworth Mortg... 36.08 +2.2 +0.79 3700595 35.12 34.98 36.17 500.00 35.80 36.08 400.00 +5.28% +37.45%
AON 50.29 +1.5 +0.75 1546258 49.48 49.48 50.37 100.00 42.96 50.44 300.00 -0.95% +11.14%
Apache Corp 18.43 +0.8 +0.14 963913 18.31 18.31 18.55 100.00 18.25 18.70 1500.00 +0.11% +10.62%
Apartment Inv... 59.35 +2.1 +1.24 135040 57.98 57.98 59.60 1900.00 59.35 59.39 700.00 +2.08% +10.03%
Apollo Commer... 105.54 +1.5 +1.59 194030 103.57 103.57 105.68 1000.00 93.83 105.53 400.00 +2.58% +12.19%
Applied Indus... 80.90 +0.6 +0.47 1267609 80.40 80.00 81.37 100.00 61.15 100.00 600.00 -0.25% +31.40%