-
-
-
-
-
- -
 

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 19.05.2019 / 22:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 14.59
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 -99.0 -0.00 2000 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00% -99.00%
3D Systems 8.77 -0.1 -0.01 1668365 8.64 8.63 8.85 100.00 8.75 8.82 2500.00 +0.69% -13.77%
3M CO 169.09 -1.6 -2.72 4595046 170.00 168.43 170.26 100.00 169.10 169.29 100.00 -3.85% -11.26%
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. 30.96 -4.1 -1.31 169367 31.90 30.92 32.10 100.00 30.90 42.00 100.00 -8.35% -17.09%
Aarons 54.42 -1.2 -0.66 703785 54.76 54.13 55.74 100.00 53.51 54.44 400.00 -3.41% +29.42%
ABB ADR 18.98 -1.4 -0.27 1626814 19.09 18.97 19.16 3700.00 18.98 19.74 800.00 -1.20% -0.16%
Abbott Labora... 75.97 -0.8 -0.63 5169349 76.29 75.96 77.21 500.00 75.91 76.90 400.00 -0.63% +5.03%
Abercrombie &... 26.07 +0.1 +0.02 2031303 25.74 25.54 26.78 500.00 26.01 28.00 200.00 -5.47% +30.02%
ABM Industrie... 37.86 -1.3 -0.48 181404 38.04 37.85 38.45 1000.00 37.86 40.00 200.00 -1.20% +17.91%
Acadia Realty... 28.54 -0.3 -0.10 326450 28.49 28.34 28.63 300.00 27.84 32.00 400.00 -0.04% +20.12%
Accenture 178.33 +0.1 +0.16 1551054 176.39 176.39 179.19 100.00 171.11 180.00 300.00 +2.31% +26.47%
Acco Brands C... 7.91 -3.4 -0.28 836265 8.10 7.89 8.19 3500.00 7.91 12.22 400.00 -5.61% +16.67%
Acorn Interna... 25.08 -1.3 -0.33 2172 25.25 25.00 25.41 300.00 22.00 48.89 100.00 -10.12% +14.51%
Actuant Co. 24.11 -1.8 -0.43 273480 24.25 24.09 24.55 3300.00 24.11 24.12 1000.00 -1.63% +14.86%
Acuity Brands 135.06 -2.1 -2.94 205861 136.53 134.97 137.37 200.00 125.82 170.00 100.00 -5.91% +17.49%
Adecoagro 6.50 -1.2 -0.08 271365 6.50 6.48 6.64 200.00 5.69 8.00 500.00 -4.69% -6.61%
Adtalem Globa... 42.98 -1.6 -0.71 267778 43.31 42.96 43.70 3600.00 42.98 42.99 1000.00 -5.46% -9.17%
Advance Auto ... 157.97 +0.4 +0.69 1146245 155.92 155.68 159.67 100.00 157.75 158.99 100.00 -0.09% +0.32%
Advanced Micr... 27.50 -1.8 -0.51 65385351 27.69 27.40 28.46 500.00 27.49 27.50 1800.00 -1.65% +48.97%
Advantest Co.... 25.19 -10.5 -2.97 1490 25.50 25.19 25.50 0.00 0.00 0.00 0.00 -5.58% +21.28%
Aecom Technol... 32.84 -1.4 -0.45 682879 32.98 32.80 33.40 200.00 30.00 35.00 200.00 -2.67% +23.92%
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 4.76 -0.6 -0.03 1496241 4.73 4.72 4.79 2500.00 4.63 4.90 7800.00 -2.46% +2.37%
AerCap 49.80 -1.1 -0.54 1037011 49.83 49.33 50.31 100.00 40.00 62.90 1000.00 -1.99% +25.76%
Aerojet Rocke... 36.42 -1.2 -0.46 473484 36.71 36.29 37.32 100.00 28.59 50.00 100.00 -4.88% +3.38%
AES Corp 16.34 -0.1 -0.01 6037812 16.23 16.22 16.36 700.00 16.00 17.16 100.00 +0.55% +13.00%
Aetna 88.92 -2.0 -1.84 769699 90.05 88.88 90.36 100.00 88.75 100.25 100.00 -5.80% -8.74%
Affiliated Ma... 52.18 +0.5 +0.25 2905659 51.55 51.43 52.44 300.00 46.44 55.00 600.00 +1.77% +14.53%
AFLAC 16.21 -1.9 -0.31 328084 16.40 16.15 16.40 200.00 16.00 16.25 300.00 -2.47% +1.76%
AG Mortgage I... 67.41 -4.3 -3.00 1030539 69.35 67.06 69.61 100.00 60.54 75.00 4000.00 -8.06% +21.09%
AGCO Co. 69.11 -0.3 -0.19 3935714 68.44 68.19 69.87 200.00 69.05 70.45 100.00 -10.36% +2.45%
Agilent Techn... 41.11 +0.9 +0.36 1430967 40.71 40.30 41.27 300.00 40.15 41.63 300.00 +1.76% +1.76%
Agnico Eagle ... 67.83 -0.1 -0.10 140654 67.67 67.02 67.92 100.00 64.50 69.00 200.00 +1.59% +14.73%
Agree Realty ... 3.81 -1.9 -0.07 51284 3.89 3.74 3.91 100.00 3.55 3.99 300.00 -4.15% +13.20%
AH BELO CORP.... 37.62 -1.4 -0.54 1278650 37.76 37.20 38.06 100.00 32.00 38.40 100.00 -3.29% +24.53%
Air Lease Co. 209.92 +0.2 +0.49 1130559 208.57 207.86 210.15 100.00 185.00 219.53 100.00 +0.78% +31.16%
Air Products ... 19.74 -1.3 -0.26 199677 19.82 19.73 19.99 300.00 18.63 20.61 500.00 -0.35% +14.50%
Aircastle 2.36 +0.9 +0.02 7332659 2.29 2.26 2.42 1000.00 2.29 2.49 2000.00 -3.28% +4.89%
AK Steel Co. 94.17 -2.4 -2.31 145200 95.96 93.08 95.96 700.00 94.17 94.33 400.00 -10.18% +21.79%
ALAMO GRP INC... 62.39 -0.4 -0.25 870850 61.94 61.68 63.20 400.00 58.60 63.25 1000.00 +1.83% +2.53%
ALASKA AIR GR... 72.70 -0.6 -0.46 151942 72.52 71.84 73.63 700.00 72.72 72.99 100.00 -4.77% +16.45%
Albany Intern... 67.76 -2.4 -1.65 1406303 68.74 67.60 68.99 100.00 67.33 71.00 100.00 -6.71% -12.08%
Albemarle Co. 24.50 -1.9 -0.48 3227229 24.60 24.35 25.00 300.00 24.34 24.80 100.00 -2.16% -7.83%
Alcoa 23.28 -2.3 -0.55 556415 23.75 23.20 24.07 2200.00 23.26 23.27 3400.00 -2.47% +26.66%
Alexander & B... 386.63 -0.7 -2.84 6242 388.40 384.62 388.40 300.00 384.29 385.59 100.00 +1.16% +26.87%
ALEXANDER'S I... 146.30 -0.1 -0.18 516550 145.82 145.09 146.74 100.00 126.03 146.30 400.00 +2.50% +26.95%
Alexandria Re... 679.94 -1.3 -9.25 87733 683.99 679.48 685.85 100.00 600.00 679.95 700.00 +1.12% +9.08%
Alleghany Co. 23.65 +1.3 +0.31 5293405 23.00 22.95 23.84 100.00 21.88 25.22 200.00 -0.88% +8.64%
Allegheny Tec... 82.11 +0.5 +0.37 186069 81.49 81.49 82.57 100.00 66.82 82.61 200.00 -0.06% +7.73%
Allete 145.65 -1.4 -2.08 533529 145.58 145.00 148.17 100.00 0.01 163.13 100.00 -2.24% -2.95%
Alliance Data... 48.10 +0.7 +0.33 789647 47.61 47.48 48.31 200.00 46.01 48.10 1100.00 +1.95% +13.85%
Alliant Energ... 95.64 -0.2 -0.23 1416338 95.02 95.02 96.28 400.00 60.00 101.00 200.00 -0.77% +15.74%
Allstate Corp 52.35 +0.6 +0.32 6129869 51.76 51.46 52.52 400.00 52.15 52.48 200.00 +0.46% +5.99%
Altria Group 6.49 -2.7 -0.18 11980 6.58 6.49 6.67 0.00 0.00 0.00 0.00 +3.18% +0.62%
Alumina ADR 8.91 -1.4 -0.13 44130 8.91 8.90 8.99 1200.00 6.48 11.44 100.00 +4.09% +13.94%
Aluminum Corp... 45.74 +0.0 +0.01 1646754 45.75 45.74 45.75 400.00 45.71 45.75 6700.00 0.00% 0.00%
AMBOW ED.HLDG... 60.80 -0.1 -0.08 988977 60.36 59.96 61.35 100.00 60.00 70.18 100.00 +11.64% +3.79%
AMCOL INTERNA... 20.00 -0.2 -0.05 3339616 19.93 19.77 20.43 400.00 19.00 20.50 100.00 -8.21% +3.47%
Amdocs 29.61 -1.9 -0.57 255936 29.75 29.60 30.24 200.00 29.61 29.63 4300.00 -3.36% +5.98%
Amer. Eagle O... 74.71 +0.6 +0.47 1048482 74.01 74.01 75.00 200.00 72.01 78.00 200.00 +1.94% +14.53%
Amer. Equity ... 15.78 +0.5 +0.08 106888 15.63 15.63 16.08 100.00 13.41 15.82 100.00 +2.27% +11.91%
Ameren Corp 46.17 -0.6 -0.26 164303 46.33 45.95 46.54 100.00 45.49 46.75 100.00 +0.81% +14.94%
Ameresco 11.62 -0.4 -0.05 2192968 11.51 11.47 11.86 300.00 10.99 11.99 500.00 -3.97% +4.68%
AMERICAN ASSE... 46.67 -0.4 -0.21 578469 46.79 46.37 47.22 100.00 42.47 48.45 100.00 +1.66% +12.76%
American Axle... 85.85 +0.5 +0.45 2212259 84.93 84.93 86.36 100.00 80.83 86.75 100.00 +1.41% +14.86%
American Camp... 119.07 -0.6 -0.77 5273665 118.60 118.51 119.59 300.00 117.66 119.40 1000.00 +0.51% +24.92%
American Elec... 99.00 -0.8 -0.80 278868 99.11 98.75 100.00 100.00 96.94 103.81 100.00 -4.00% +9.36%
American Expr... 52.37 +0.3 +0.14 4924463 51.67 51.56 52.69 100.00 52.37 52.48 400.00 +1.41% +32.89%
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 13.30 +1.1 +0.15 1000 13.20 13.20 13.30 200.00 13.15 13.42 100.00 -0.60% +10.19%
AMERICAN ORIE... 73.10 +0.7 +0.51 180679 72.43 72.42 73.47 100.00 70.06 140.50 300.00 +1.49% +9.04%
AMERICAN REAL... 202.43 +0.2 +0.41 1421363 200.89 200.53 202.74 200.00 195.10 206.14 300.00 +3.46% +27.97%
American Stat... 14.10 -0.3 -0.04 110584 14.00 13.79 14.14 100.00 13.53 14.10 400.00 -5.11% -7.18%
American Towe... 112.04 +0.8 +0.87 941844 111.10 111.10 112.52 100.00 107.54 116.86 200.00 +3.48% +23.43%
American Vang... 143.79 -0.8 -1.18 690956 143.35 142.59 145.35 200.00 122.00 143.80 6300.00 -0.53% +37.77%
American Wate... 77.73 +0.7 +0.54 1199624 76.84 76.43 78.83 300.00 72.10 80.00 200.00 +0.34% +4.48%
Ameriprise Fi... 85.90 -0.8 -0.69 757941 85.68 85.62 86.56 500.00 69.80 85.91 100.00 +0.37% +26.88%
AmerisourceBe... 50.27 -0.7 -0.35 393236 50.40 50.04 51.07 200.00 49.86 54.80 100.00 -3.53% -11.28%
AMETEK 4.38 +7.9 +0.32 168844 4.02 4.02 4.50 1500.00 3.85 4.83 400.00 +29.20% +41.29%
AMN Healthcar... 91.62 -1.6 -1.46 2580516 92.03 91.43 92.42 200.00 91.59 97.35 100.00 -3.27% +13.08%
AMPCO-PITTSBG... 5.40 -3.1 -0.17 29690 5.58 5.36 5.62 5200.00 5.35 9.50 1000.00 -0.05% -9.29%
Amphenol 'A' 14.35 +0.3 +0.04 2020231 14.19 14.16 14.45 100.00 13.50 17.00 800.00 +1.77% +0.70%
AMREP CORP. D... 72.61 -0.2 -0.12 12153919 72.40 72.36 72.70 100.00 72.55 73.25 200.00 -0.62% +65.62%
América Móv... 100.83 -3.7 -3.87 5468061 103.22 100.19 103.86 100.00 100.86 101.29 100.00 -8.83% +17.48%
Anadarko Petr... 11.53 +0.5 +0.06 2695335 11.34 11.29 11.60 300.00 11.25 11.53 2000.00 +1.59% -8.13%
Analog Device... 82.64 -1.5 -1.24 1147761 83.28 82.48 83.45 200.00 82.25 88.58 100.00 -1.78% +25.57%
Anglogold Ash... 57.72 -0.9 -0.51 155616 57.45 57.26 58.63 3900.00 57.72 77.67 100.00 -3.74% +6.28%
Anheuser-Busc... 9.36 -1.9 -0.18 21241214 9.52 9.35 9.53 100.00 9.39 9.40 400.00 -2.70% -4.68%
Anixter Inter... 265.07 +0.5 +1.25 879487 261.35 261.00 267.84 300.00 260.41 269.23 200.00 -1.21% +0.93%
Annaly Capita... 4.12 0.0 0.00 327385 4.11 4.09 4.12 100.00 4.05 4.12 1400.00 -1.20% +1.98%
Anthem Inc 180.54 -0.6 -1.16 1095409 179.85 179.52 181.66 100.00 152.69 199.87 100.00 +0.80% +24.20%
Anworth Mortg... 30.41 -2.6 -0.82 2706106 30.87 30.39 31.03 500.00 30.11 30.70 500.00 -2.59% +15.85%
AON 50.41 +0.3 +0.14 795966 50.05 49.77 50.47 200.00 42.11 50.57 100.00 +1.04% +11.41%
Apache Corp 18.52 -0.9 -0.16 1613590 18.61 18.52 18.66 600.00 18.40 19.40 400.00 -0.59% +11.16%
Apartment Inv... 55.04 -0.2 -0.13 194920 54.89 54.50 55.42 100.00 52.48 55.09 2100.00 -3.25% +2.04%
Apollo Commer... 113.78 -0.3 -0.33 151774 113.49 113.49 114.46 100.00 108.16 115.00 500.00 +0.16% +20.95%
Applied Indus... 73.65 -0.1 -0.06 1616361 73.29 73.16 74.61 100.00 59.78 90.00 100.00 -4.64% +19.62%