-
-
-
-
-
- -
 

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 23.09.2019 / 16:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 19.31
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 -90.0 -0.00 821 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00% -99.90%
3D Systems 8.40 0.0 0.00 168586 8.39 8.38 8.54 1000.00 8.39 8.40 400.00 -1.06% -17.40%
3M CO 165.49 -0.8 -1.27 239390 165.49 164.50 166.28 200.00 165.40 165.50 200.00 -2.73% -12.48%
AAR Co. 45.05 -0.6 -0.27 16206 45.07 44.58 45.30 100.00 44.94 45.06 100.00 -0.22% +21.37%
Aarons 60.07 -0.2 -0.13 33114 60.07 59.97 60.53 100.00 60.07 60.20 100.00 -4.06% +43.16%
ABB ADR 19.71 -1.8 -0.36 293657 19.76 19.70 19.79 12000.00 19.71 19.72 11000.00 -1.42% +5.58%
Abbott Labora... 83.44 -0.2 -0.14 216847 83.43 83.19 83.63 300.00 83.43 83.46 200.00 -0.82% +15.55%
Abercrombie &... 15.58 -0.9 -0.14 182925 15.65 15.57 15.87 100.00 15.58 15.60 200.00 -11.24% -21.60%
ABM Industrie... 36.04 +0.2 +0.08 26219 35.71 35.71 36.24 100.00 36.02 36.06 100.00 -0.94% +11.99%
Acadia Realty... 28.61 -0.3 -0.10 18954 28.58 28.42 28.69 100.00 28.61 28.66 200.00 +0.63% +20.79%
Accenture 193.10 +0.0 +0.01 157862 192.33 192.01 193.82 200.00 193.07 193.14 100.00 -0.79% +36.93%
Acco Brands C... 9.71 +0.8 +0.08 33104 9.65 9.65 9.75 100.00 9.70 9.72 107.00 -3.99% +42.04%
Acorn Interna... 17.50 -1.9 -0.35 931 17.85 17.50 17.85 300.00 16.75 17.54 100.00 -4.66% -20.09%
Actuant Co. 24.30 +1.0 +0.23 21288 23.90 23.90 24.41 300.00 24.23 24.29 300.00 -8.16% +14.67%
Acuity Brands 135.74 +0.1 +0.17 12308 134.93 133.93 136.46 100.00 135.75 136.09 100.00 -2.58% +17.94%
Adecoagro 6.22 +0.3 +0.02 46053 6.22 6.19 6.23 700.00 6.22 6.23 1000.00 +4.20% -10.92%
Adtalem Globa... 40.78 +0.3 +0.12 37011 40.35 40.05 40.81 400.00 40.72 40.80 200.00 -1.41% -14.07%
Advance Auto ... 158.00 +1.5 +2.31 121173 156.55 155.78 159.84 200.00 157.99 158.11 100.00 -0.83% -1.12%
Advanced Micr... 30.29 +0.8 +0.24 11322804 30.12 30.07 30.68 900.00 30.28 30.29 2900.00 -2.09% +62.78%
Advantest Co.... 44.09 +0.1 +0.03 796 44.09 44.09 44.09 0.00 0.00 0.00 0.00 +1.47% +112.13%
Aecom Technol... 37.38 -0.5 -0.18 103077 37.19 37.00 37.75 200.00 37.37 37.41 100.00 -0.63% +41.74%
Aegean Marine... 0.04 -16.5 -0.01 623728 0.04 0.04 0.04 100.00 0.65 0.69 100.00 -31.27% +42.86%
AEGON ADR 4.11 -2.3 -0.10 231003 4.12 4.10 4.14 68700.00 4.10 4.11 5700.00 -2.33% -9.68%
AerCap 55.39 +0.5 +0.27 59720 54.81 54.77 55.53 400.00 55.31 55.39 100.00 -2.43% +39.19%
Aerojet Rocke... 51.10 -0.8 -0.40 45409 51.48 50.89 51.58 100.00 51.08 51.14 100.00 +0.86% +46.18%
AES Corp 16.13 +0.2 +0.04 357286 16.08 15.95 16.22 700.00 16.13 16.14 1900.00 +1.90% +11.27%
Aetna 85.18 -0.5 -0.47 27979 84.52 84.25 85.98 100.00 85.09 85.25 100.00 -3.41% -12.10%
Affiliated Ma... 52.12 +0.3 +0.15 237346 51.74 51.65 52.26 600.00 52.12 52.13 100.00 +0.39% +14.07%
AFLAC 15.65 +0.4 +0.07 25613 15.63 15.61 15.70 300.00 15.64 15.66 100.00 -1.64% -2.20%
AG Mortgage I... 75.97 -0.6 -0.49 33335 76.16 75.92 76.94 100.00 75.93 76.02 200.00 -0.43% +37.35%
AGCO Co. 77.53 -0.6 -0.44 372979 77.48 77.27 77.80 600.00 77.46 77.53 300.00 +0.09% +15.58%
Agilent Techn... 59.09 +1.5 +0.89 147433 58.77 58.50 59.30 100.00 59.06 59.09 500.00 +5.38% +44.06%
Agnico Eagle ... 73.71 +0.4 +0.31 10166 73.37 73.37 73.84 100.00 73.67 73.81 100.00 +2.95% +24.15%
Agree Realty ... 3.73 +2.0 +0.07 1570 3.69 3.69 3.73 100.00 3.73 3.74 200.00 +1.67% +8.61%
AH BELO CORP.... 42.16 -1.2 -0.52 49588 42.49 41.90 42.50 100.00 42.15 42.24 500.00 -3.07% +41.28%
Air Lease Co. 221.47 -0.0 -0.08 48796 220.24 219.73 221.92 100.00 221.29 221.45 100.00 -0.31% +38.43%
Air Products ... 22.85 +0.4 +0.10 8725 22.70 22.70 22.92 300.00 22.80 22.87 200.00 -1.26% +31.96%
Aircastle 2.35 -3.1 -0.07 2201194 2.28 2.28 2.40 12500.00 2.35 2.36 15200.00 -13.21% +8.00%
AK Steel Co. 117.90 +1.5 +1.75 4037 116.44 116.44 118.03 100.00 117.43 118.37 100.00 -1.73% +50.22%
ALAMO GRP INC... 64.73 -0.4 -0.27 49387 64.73 64.50 65.21 200.00 64.68 64.81 100.00 -1.32% +6.82%
ALASKA AIR GR... 87.69 -0.2 -0.20 11339 87.81 87.56 87.94 200.00 87.57 87.80 100.00 -1.95% +40.78%
Albany Intern... 68.55 -0.5 -0.31 123197 67.97 67.65 69.41 100.00 68.45 68.62 200.00 -0.61% -10.65%
Albemarle Co. 21.34 -1.6 -0.35 764960 20.66 20.44 21.39 500.00 21.33 21.35 400.00 -5.20% -18.36%
Alcoa 25.00 +0.1 +0.03 8082 24.92 24.85 25.05 200.00 24.96 25.03 100.00 +1.42% +35.85%
Alexander & B... 341.30 -0.9 -3.05 1410 342.63 341.30 342.63 100.00 339.85 342.77 100.00 -4.30% +13.00%
ALEXANDER'S I... 154.04 +0.4 +0.60 40252 152.84 152.83 154.09 100.00 153.88 154.05 200.00 +1.27% +33.15%
Alexandria Re... 771.45 -0.1 -1.02 2825 770.97 770.97 774.63 100.00 766.01 776.92 100.00 +0.12% +23.93%
Alleghany Co. 20.35 -0.3 -0.07 104802 20.04 20.02 20.51 300.00 20.35 20.38 400.00 -6.76% -6.20%
Allegheny Tec... 87.61 +0.4 +0.32 12081 87.11 87.11 87.73 100.00 87.56 87.75 100.00 +0.25% +14.52%
Allete 129.10 -0.8 -1.09 47536 129.59 128.24 130.71 100.00 129.01 129.10 200.00 -2.65% -13.25%
Alliance Data... 53.35 +0.3 +0.17 92772 52.98 52.98 53.38 100.00 53.34 53.37 100.00 +2.96% +25.87%
Alliant Energ... 107.85 -0.1 -0.07 68541 107.57 107.22 108.14 100.00 107.80 107.84 100.00 +1.99% +30.61%
Allstate Corp 41.43 +1.5 +0.62 1316329 40.63 40.52 41.44 800.00 41.42 41.43 300.00 -2.86% -17.37%
Altria Group 6.51 -1.4 -0.09 408 6.51 6.51 6.51 0.00 0.00 0.00 0.00 -2.45% +2.39%
Alumina ADR 7.95 -2.7 -0.22 7714 7.95 7.89 7.98 300.00 7.96 7.99 300.00 -8.41% +4.48%
Aluminum Corp... 65.52 -0.4 -0.26 30138 65.54 65.25 65.78 100.00 65.49 65.56 400.00 -0.65% +12.29%
AMBOW ED.HLDG... 16.20 -0.3 -0.04 234073 16.20 16.16 16.45 600.00 16.19 16.20 300.00 -9.32% -15.99%
Amdocs 23.92 -0.8 -0.20 25866 23.85 23.85 24.20 100.00 23.91 23.93 200.00 -1.67% -13.67%
Amer. Eagle O... 79.16 +0.2 +0.12 77778 78.95 78.95 79.27 100.00 79.16 79.19 100.00 +3.19% +21.17%
Amer. Equity ... 15.40 +1.1 +0.17 85646 15.12 15.06 15.50 300.00 15.36 15.44 200.00 +0.26% +8.01%
Ameren Corp 46.98 +0.2 +0.11 11057 46.71 46.71 47.05 100.00 46.94 47.01 200.00 -0.02% +16.68%
Ameresco 7.84 -2.0 -0.16 186598 7.89 7.78 7.99 600.00 7.84 7.85 100.00 -10.71% -27.93%
AMERICAN ASSE... 47.23 +0.2 +0.09 17629 47.06 47.01 47.25 300.00 47.15 47.24 200.00 -0.34% +13.89%
American Axle... 93.23 +0.1 +0.05 114861 92.95 92.95 93.32 200.00 93.25 93.28 200.00 +1.79% +24.67%
American Camp... 116.69 -0.1 -0.12 190770 116.36 116.10 117.11 300.00 116.65 116.72 200.00 -2.01% +22.53%
American Elec... 107.40 -0.3 -0.36 24746 107.09 106.86 107.57 100.00 107.30 107.43 100.00 +1.13% +19.03%
American Expr... 57.06 -0.7 -0.39 288854 57.10 56.96 57.52 300.00 57.04 57.07 400.00 +0.28% +45.78%
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 16.25 -0.1 -0.01 441 15.99 15.99 16.25 100.00 15.91 16.26 100.00 +4.03% +34.71%
AMERICAN ORIE... 90.31 +0.2 +0.17 14613 90.21 89.80 91.04 100.00 90.25 90.53 100.00 -0.45% +34.46%
AMERICAN REAL... 226.17 +0.3 +0.61 224690 225.84 225.26 226.51 100.00 226.10 226.31 100.00 +4.73% +42.59%
American Stat... 15.95 -1.6 -0.26 4864 16.05 15.90 16.10 200.00 15.90 15.97 100.00 -3.11% +6.71%
American Towe... 123.03 +0.2 +0.20 81724 122.99 122.75 123.34 100.00 123.00 123.06 100.00 +1.33% +35.32%
American Vang... 145.54 -0.2 -0.24 51876 143.84 143.27 145.89 100.00 145.54 145.67 300.00 -1.12% +39.68%
American Wate... 84.47 -0.8 -0.65 64413 84.87 84.46 85.26 100.00 84.42 84.53 600.00 +2.04% +14.41%
Ameriprise Fi... 88.85 -1.1 -1.03 42830 89.37 88.83 89.56 200.00 88.84 88.92 300.00 -0.90% +32.76%
AmerisourceBe... 55.23 -2.0 -1.14 20485 56.00 55.23 56.28 100.00 55.24 55.35 200.00 +1.26% -0.51%
AMETEK 4.08 +1.2 +0.05 495 3.96 3.96 4.08 200.00 4.00 4.08 100.00 -7.36% +30.00%
AMN Healthcar... 92.81 -1.1 -1.01 97828 93.18 92.73 93.39 100.00 92.79 92.83 300.00 -0.94% +15.80%
AMPCO-PITTSBG... 5.89 +3.3 +0.19 5085 5.76 5.76 6.16 900.00 5.78 6.08 100.00 -3.06% -4.20%
Amphenol 'A' 15.10 -0.4 -0.06 119690 15.09 15.09 15.24 800.00 15.10 15.11 1200.00 +2.99% +6.39%
AMREP CORP. D... 72.77 +0.8 +0.56 44791047 72.40 72.12 72.95 300.00 72.78 74.52 100.00 -2.07% +65.99%
América Móv... 114.07 -1.1 -1.26 135198 114.95 113.95 115.14 100.00 114.00 114.09 100.00 -1.02% +34.37%
Anadarko Petr... 20.38 +0.8 +0.16 707556 20.02 20.01 20.46 200.00 20.37 20.38 400.00 +7.32% +61.12%
Analog Device... 96.15 -0.2 -0.17 100159 95.94 95.91 96.51 200.00 96.15 96.19 100.00 -0.08% +46.36%
Anglogold Ash... 66.01 +1.8 +1.15 25810 66.79 65.98 68.80 100.00 65.99 66.23 200.00 -6.19% +19.43%
Anheuser-Busc... 8.96 +0.1 +0.01 2202588 8.94 8.93 8.99 25600.00 8.95 8.96 40500.00 +3.35% -8.86%
Anixter Inter... 251.14 -0.4 -0.95 179466 250.85 249.99 252.43 700.00 250.97 251.29 100.00 -0.39% -4.01%
Annaly Capita... 3.45 +0.6 +0.02 100178 3.43 3.43 3.48 7000.00 3.45 3.46 6700.00 -0.87% -15.10%
Anthem Inc 192.94 -0.0 -0.06 52658 191.66 191.23 193.68 400.00 192.75 192.94 100.00 +1.11% +32.77%
Anworth Mortg... 26.01 +0.8 +0.21 402908 25.47 25.39 26.04 200.00 26.00 26.01 200.00 +6.00% -1.71%
AON 51.11 -0.0 -0.01 62867 50.80 50.80 51.20 500.00 51.11 51.14 100.00 +0.69% +12.98%
Apache Corp 19.52 -0.1 -0.01 150930 19.54 19.49 19.56 1300.00 19.52 19.53 1800.00 +1.30% +17.29%
Apartment Inv... 54.66 -0.1 -0.08 10668 54.46 54.20 55.16 200.00 54.51 54.98 300.00 -4.38% +1.48%
Apollo Commer... 118.24 +0.2 +0.19 7505 117.61 117.61 118.76 100.00 118.13 118.34 200.00 -0.30% +25.49%
Applied Indus... 88.11 +1.2 +1.04 161887 88.06 87.86 88.82 100.00 88.09 88.15 200.00 -3.45% +41.42%
AptarGroup 44.39 -0.1 -0.03 41677 44.50 44.35 44.54 100.00 44.39 44.42 200.00 +1.95% +29.92%
Aptiv 13.15 -0.3 -0.04 114472 13.21 13.12 13.21 500.00 13.15 13.16 900.00 +2.73% +30.98%