-
-
-
-
-
- -
 

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 19.11.2018 / 09:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI   SMI   SMI
-
-
-5.06
-
-
-
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
1511419 ONTAR... 0.00 0.0 0.00 340 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00% -37.50%
3D Systems 13.11 +1.9 +0.25 1408244 12.70 12.55 13.23 100.00 13.06 13.47 2000.00 +2.42% +51.74%
3M CO 209.00 +2.0 +4.09 2620428 202.60 202.60 209.77 200.00 209.00 209.70 400.00 +3.93% -11.20%
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. 45.61 -1.5 -0.69 222724 45.89 45.20 46.27 800.00 45.59 45.60 900.00 -6.92% +16.09%
Aarons 50.16 +1.0 +0.50 411920 49.17 48.75 50.39 200.00 38.72 55.00 100.00 +1.17% +25.87%
ABB ADR 20.14 +1.0 +0.19 3261230 19.96 19.93 20.18 3000.00 17.80 21.10 100.00 -0.05% -24.91%
Abbott Labora... 72.04 +1.9 +1.31 9860817 70.48 70.36 72.33 100.00 72.05 72.50 500.00 -1.03% +26.23%
Abercrombie &... 16.75 -4.4 -0.78 2685736 17.11 16.34 17.15 700.00 16.60 17.10 500.00 -11.28% -3.90%
ABM Industrie... 31.47 +1.6 +0.51 535196 30.75 30.53 31.56 100.00 24.54 36.75 200.00 -1.38% -16.57%
Acadia Realty... 28.56 +1.2 +0.33 566239 28.22 28.13 28.56 1000.00 28.54 28.66 300.00 -0.97% +4.39%
Accenture 165.00 +1.5 +2.51 3218494 161.71 161.69 165.83 100.00 145.27 166.00 100.00 -0.09% +7.78%
Acco Brands C... 8.09 -1.7 -0.14 1607057 8.17 7.91 8.19 3000.00 8.10 11.99 200.00 -3.00% -33.69%
Acorn Interna... 21.39 -2.1 -0.46 1024 21.53 21.39 22.00 100.00 18.00 48.89 100.00 +5.90% +21.25%
Actuant Co. 25.67 +1.3 +0.32 269220 25.21 25.17 25.86 33800.00 25.67 25.69 1500.00 +0.71% +1.46%
Acuity Brands 125.91 +1.6 +1.94 577586 123.45 123.45 127.35 100.00 100.02 180.00 1000.00 -0.81% -28.46%
Adecoagro 7.19 +0.7 +0.05 536761 7.31 7.01 7.41 100.00 6.00 8.08 500.00 -1.24% -30.46%
Adtalem Globa... 57.54 -0.3 -0.17 430434 57.25 57.06 57.92 500.00 57.50 57.54 400.00 -0.79% +36.84%
Advance Auto ... 179.21 +0.1 +0.16 876056 177.55 176.00 179.49 1500.00 176.52 196.75 100.00 +4.69% +79.77%
Advanced Micr... 20.66 -3.9 -0.83 112376589 19.87 19.72 20.97 400.00 20.70 20.70 300.00 -1.76% +100.97%
Advantest Co.... 19.90 -9.5 -2.10 300 19.90 19.90 19.90 0.00 0.00 0.00 0.00 -5.24% +7.80%
Aecom Technol... 32.94 -3.6 -1.22 2495386 33.97 32.85 34.14 1300.00 32.91 34.20 100.00 +0.67% -11.33%
Aegean Marine... 0.04 -24.3 -0.01 2600507 0.05 0.03 0.06 100.00 0.65 0.69 100.00 -62.46% -99.15%
AEGON ADR 6.00 -2.0 -0.12 942803 6.04 6.00 6.05 20000.00 5.75 6.35 1000.00 -4.15% -4.76%
AerCap 50.54 -1.2 -0.61 1104501 51.00 50.52 51.33 500.00 41.26 60.00 600.00 -3.27% -3.93%
Aerojet Rocke... 35.33 -1.7 -0.62 567540 35.49 35.04 35.84 100.00 28.20 35.90 300.00 -6.88% +13.24%
AES Corp 15.51 +0.6 +0.09 6505226 15.59 15.37 15.62 100.00 15.51 15.90 100.00 -0.06% +43.21%
Aetna 209.01 -0.2 -0.35 2722997 208.95 208.91 209.98 100.00 196.94 209.30 200.00 -0.17% +15.87%
Affiliated Ma... 113.36 +0.1 +0.07 673848 112.69 111.23 113.64 100.00 94.00 115.04 100.00 -1.63% -44.77%
AFLAC 44.57 +0.7 +0.30 3513712 44.02 43.96 44.71 100.00 40.00 45.25 100.00 -1.04% +1.55%
AG Mortgage I... 18.14 +0.4 +0.07 99650 18.03 17.94 18.14 200.00 17.36 18.35 5000.00 +0.72% -4.58%
AGCO Co. 57.18 -0.4 -0.22 917163 57.15 56.46 57.66 100.00 44.85 59.90 100.00 +2.51% -19.95%
Agilent Techn... 64.99 +0.4 +0.27 2963305 64.64 64.38 65.60 400.00 55.00 65.95 100.00 -3.39% -2.96%
Agnico Eagle ... 36.02 +2.0 +0.72 1645059 35.92 35.70 36.32 200.00 35.85 42.00 100.00 +5.20% -22.00%
Agree Realty ... 58.69 +1.4 +0.83 430903 57.71 57.71 58.78 100.00 54.70 58.70 400.00 -0.39% +14.09%
AH BELO CORP.... 4.63 +2.0 +0.09 8861 4.54 4.54 4.64 100.00 4.25 5.50 200.00 +1.98% -3.54%
Air Lease Co. 38.01 -0.9 -0.33 734705 38.02 37.60 38.49 100.00 34.80 47.19 100.00 -5.85% -20.96%
Air Products ... 163.86 +2.0 +3.22 1370838 160.04 160.04 164.57 100.00 152.00 175.17 100.00 +2.48% -0.13%
Aircastle 19.04 -0.8 -0.16 308200 19.10 18.92 19.21 300.00 18.00 21.02 100.00 -3.69% -18.60%
AK Steel Co. 3.75 0.0 0.00 5677385 3.73 3.71 3.84 200.00 3.76 3.80 300.00 +2.46% -33.75%
ALAMO GRP INC... 86.28 +1.0 +0.87 197269 84.96 84.33 86.79 1400.00 86.27 86.28 8500.00 -0.30% -23.56%
ALASKA AIR GR... 67.99 +0.4 +0.28 902779 67.22 66.71 68.23 100.00 63.90 68.25 100.00 +3.06% -7.51%
Albany Intern... 74.79 +0.6 +0.45 362545 73.70 73.23 75.24 100.00 74.81 74.81 700.00 +1.80% +21.71%
Albemarle Co. 100.98 -1.7 -1.72 1379751 102.10 99.86 102.79 100.00 94.00 103.00 500.00 -1.37% -21.04%
Alcoa 35.95 +0.0 +0.01 3092050 35.72 35.72 36.72 600.00 35.10 36.52 200.00 +4.63% -33.27%
Alexander & B... 21.17 +2.1 +0.44 337772 20.62 20.38 21.19 7700.00 21.16 25.39 200.00 -1.49% -23.68%
ALEXANDER'S I... 315.73 -0.4 -1.12 4835 315.86 314.20 318.20 200.00 315.73 318.19 100.00 -0.87% -20.24%
Alexandria Re... 122.83 +0.8 +1.00 685146 121.39 121.23 122.85 1000.00 121.05 127.90 100.00 -1.31% -5.94%
Alleghany Co. 627.62 -0.1 -0.35 34782 625.98 623.78 631.58 2000.00 627.62 627.64 300.00 -0.22% +5.29%
Allegheny Tec... 26.97 -1.5 -0.40 1154705 27.06 26.83 27.51 200.00 26.80 27.30 200.00 -0.55% +11.72%
Allete 79.98 +1.9 +1.47 301179 78.77 78.77 80.09 200.00 79.96 79.98 300.00 +4.07% +7.56%
Alliance Data... 198.04 +0.1 +0.14 364078 197.48 196.79 199.64 3000.00 198.04 230.00 400.00 -4.91% -21.87%
Alliant Energ... 45.25 +0.3 +0.13 1219761 45.58 44.93 45.69 100.00 37.04 48.00 100.00 +1.43% +6.20%
Allstate Corp 89.50 +0.2 +0.21 1778586 88.98 88.81 89.83 200.00 75.00 90.00 100.00 -4.50% -14.53%
Altria Group 56.78 -0.9 -0.50 11828121 57.17 56.21 57.26 100.00 56.80 56.95 100.00 -10.47% -20.49%
Alumina ADR 6.97 +0.8 +0.06 15211 6.88 6.85 6.99 0.00 0.00 0.00 0.00 -2.45% -7.12%
Aluminum Co. ... 9.81 +1.3 +0.13 20238 9.57 9.57 9.81 500.00 8.28 12.98 100.00 -0.61% -45.29%
AMBOW ED.HLDG... 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%
AMCOL INTERNA... 65.83 +0.7 +0.44 684638 65.27 65.25 66.07 100.00 65.68 65.77 100.00 -1.44% +0.53%
Amdocs 20.25 -3.2 -0.68 5666503 20.67 20.02 20.67 300.00 19.70 20.48 300.00 -6.98% +7.71%
Amer. Eagle O... 34.12 -0.6 -0.22 587385 34.22 34.10 34.69 100.00 32.40 36.12 200.00 -2.07% +11.03%
Amer. Equity ... 69.30 -0.1 -0.09 1651934 70.00 69.17 70.36 100.00 68.80 70.00 100.00 +2.94% +17.48%
Ameren Corp 14.83 +0.5 +0.08 142287 14.74 14.47 14.85 500.00 14.60 16.45 100.00 -0.67% +72.44%
Ameresco 39.21 +1.2 +0.45 233999 38.64 38.55 39.22 2700.00 39.21 39.22 13000.00 -0.43% +2.54%
AMERICAN ASSE... 11.94 -5.2 -0.65 3464512 12.45 11.86 12.54 500.00 11.75 12.50 400.00 +0.25% -29.89%
American Axle... 41.70 +1.8 +0.74 610155 40.89 40.89 41.79 4400.00 41.70 44.86 100.00 +0.87% +1.63%
American Camp... 77.02 +0.3 +0.23 3309158 77.48 76.69 77.79 100.00 76.02 77.52 500.00 +2.26% +4.69%
American Elec... 109.46 -0.1 -0.14 3486223 108.58 108.58 110.38 400.00 109.46 109.90 400.00 +1.09% +10.22%
American Expr... 103.08 -0.1 -0.07 397853 102.60 102.21 103.45 100.00 103.03 103.06 1400.00 -3.20% -5.03%
American Fina... 42.94 +0.6 +0.25 9154693 42.40 42.32 43.36 200.00 43.00 44.15 300.00 -2.01% -27.93%
AIG 1.06 -57.6 -1.44 257 1.06 1.06 1.06 0.00 0.00 0.00 0.00 0.00% -11.67%
AMERICAN ORIE... 15.47 -3.9 -0.63 1908 16.07 15.47 16.07 100.00 15.48 18.35 100.00 -4.39% +20.39%
AMERICAN REAL... 67.00 +2.4 +1.54 297039 65.61 65.49 67.10 100.00 54.74 120.50 200.00 +3.99% +15.70%
American Stat... 163.98 +1.1 +1.85 1987440 161.89 161.63 164.24 100.00 159.75 178.00 100.00 +2.40% +14.94%
American Towe... 16.96 -0.7 -0.12 134423 16.97 16.90 17.25 100.00 17.00 17.99 3500.00 +1.31% -13.69%
American Vang... 93.25 +1.3 +1.17 870993 92.76 92.62 93.55 100.00 77.08 99.00 100.00 +4.06% +1.92%
American Wate... 126.53 -0.1 -0.13 968404 125.91 124.91 126.82 100.00 99.10 136.80 100.00 -0.89% -25.34%
Ameriprise Fi... 88.75 -0.4 -0.40 1175366 88.31 87.45 89.12 100.00 78.30 95.00 300.00 -0.12% -3.34%
AmerisourceBe... 74.38 -0.0 -0.02 1526912 73.94 73.86 74.95 100.00 70.11 75.75 100.00 -0.09% +2.64%
AMETEK 61.66 +3.4 +2.03 922537 59.18 59.00 61.75 100.00 48.00 68.20 500.00 +5.15% +25.20%
AMN Healthcar... 4.23 0.0 0.00 43807 4.23 4.10 4.36 2800.00 3.90 8.40 100.00 -12.06% -65.89%
AMPCO-PITTSBG... 88.77 +1.1 +0.99 1367577 87.19 87.19 89.57 100.00 86.00 94.00 8000.00 -2.60% +1.10%
Amphenol 'A' 7.00 -2.8 -0.20 3377 7.09 6.62 7.12 100.00 6.70 8.20 300.00 -3.85% -0.28%
AMREP CORP. D... 13.52 +0.9 +0.12 3419919 13.47 13.36 13.78 800.00 13.52 15.95 100.00 -6.76% -21.17%
América Móv... 56.38 +1.6 +0.87 8500520 56.10 55.72 56.81 500.00 56.20 56.69 500.00 -3.14% +5.11%
Anadarko Petr... 89.48 -0.4 -0.34 3167913 88.10 87.64 89.96 100.00 89.60 89.90 400.00 +2.16% +0.51%
Analog Device... 9.78 +1.3 +0.13 1524220 9.92 9.68 9.92 200.00 9.50 9.98 300.00 +2.09% -4.02%
Anglogold Ash... 78.85 +2.1 +1.62 3348826 77.28 77.25 79.40 200.00 74.00 80.00 400.00 +5.67% -29.32%
Anheuser-Busc... 68.31 -1.2 -0.85 461836 68.56 67.74 69.79 400.00 68.38 68.39 900.00 +0.38% -10.12%
Anixter Inter... 9.99 +1.4 +0.14 12334765 9.83 9.82 9.99 100.00 9.96 9.99 100.00 -0.70% -15.98%
Annaly Capita... 286.33 +0.8 +2.19 1378744 284.15 283.49 288.94 100.00 280.00 286.47 200.00 -0.25% +27.25%
Anthem Inc 4.38 +0.5 +0.02 324088 4.36 4.33 4.41 100.00 4.32 4.47 1000.00 -0.90% -19.49%
Anworth Mortg... 164.05 +0.6 +0.99 959091 162.22 161.81 164.64 100.00 124.52 164.00 2100.00 -0.30% +22.43%
AON 37.43 +1.2 +0.44 4361009 37.20 36.70 37.64 1000.00 37.35 37.70 500.00 +0.94% -11.35%
Apache Corp 45.65 +2.2 +1.00 1280301 44.54 44.54 45.75 200.00 42.42 45.79 200.00 +0.02% +4.44%
Apartment Inv... 18.60 +0.3 +0.05 1032068 18.50 18.40 18.65 600.00 18.40 18.91 400.00 -1.59% +0.81%
Apollo Commer... 66.07 -0.3 -0.21 233195 65.76 64.95 66.47 1300.00 66.07 66.10 100.00 -2.10% -2.98%
Applied Indus... 106.28 +1.4 +1.49 235495 104.19 104.19 107.15 1000.00 106.22 106.26 700.00 +1.91% +23.18%
AptarGroup 74.18 -1.3 -0.97 1749707 74.59 73.62 75.21 200.00 74.19 90.00 200.00 -1.90% -12.55%