-
-
-
-
-
- -
 

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
1511419 ONTAR... 0.00 -17.1 -0.00 2500 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00% 0.00%
3D Systems 14.32 +0.9 +0.13 3737049 14.30 14.18 14.65 800.00 14.32 14.39 300.00 +0.21% +65.74%
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%
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. 47.29 -0.1 -0.05 184102 47.54 47.20 47.82 600.00 47.28 47.30 1500.00 -0.02% +20.36%
Aarons 45.20 +0.0 +0.02 1490409 45.29 45.00 45.51 100.00 36.56 49.35 200.00 +3.06% +13.43%
ABB ADR 22.47 +1.7 +0.38 1082853 22.37 22.31 22.51 100.00 22.00 22.75 200.00 -2.43% -16.22%
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%
Abercrombie &... 27.93 +1.2 +0.34 2390209 27.90 27.23 28.14 200.00 27.08 28.05 400.00 +10.22% +60.24%
ABM Industrie... 30.48 +0.1 +0.02 2418326 30.57 30.19 30.73 100.00 29.70 35.75 300.00 -2.46% -19.19%
Acadia Realty... 28.39 +1.2 +0.34 761938 28.16 28.03 28.44 4500.00 28.39 28.40 3100.00 +3.54% +3.76%
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%
Acco Brands C... 13.50 +1.5 +0.20 712778 13.40 13.30 13.55 100.00 11.00 14.00 100.00 +2.27% +10.66%
Acorn Interna... 30.61 +6.6 +1.89 37834 29.00 28.80 30.98 1000.00 29.50 48.63 100.00 +2.71% +73.52%
Actuant Co. 29.75 +0.8 +0.25 1457036 29.80 29.38 30.05 4000.00 27.95 30.00 100.00 +14.86% +17.59%
Acuity Brands 121.41 +2.9 +3.45 1128741 119.01 118.50 121.99 100.00 100.02 121.61 300.00 -0.65% -31.02%
Adecoagro 8.52 +0.2 +0.02 296781 8.47 8.39 8.54 100.00 6.39 9.55 1000.00 +2.65% -17.60%
Adtalem Globa... 48.10 -2.3 -1.15 727002 49.45 48.05 49.70 81800.00 48.10 48.15 6500.00 -1.43% +14.39%
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%
Advantage Oil... 3.15 +3.3 +0.10 111739 3.10 3.05 3.15 2500.00 3.00 3.45 1500.00 +3.28% -26.74%
Advantest Co.... 20.91 +0.5 +0.10 152 20.91 20.91 20.91 0.00 0.00 0.00 0.00 -0.24% +13.27%
Aecom Technol... 33.49 -0.3 -0.11 852462 34.03 33.44 34.20 100.00 32.88 35.00 100.00 +0.33% -9.85%
Aegean Marine... 0.76 -5.4 -0.04 1416344 0.84 0.74 0.84 10000.00 0.60 0.89 400.00 -11.74% -82.33%
AEGON ADR 6.15 +2.2 +0.13 2954071 6.11 6.09 6.21 100.00 5.97 7.00 100.00 +1.15% -2.38%
AerCap 54.36 +0.2 +0.12 629052 54.78 54.33 54.98 400.00 53.11 57.50 100.00 -0.71% +3.33%
Aerojet Rocke... 29.20 -1.1 -0.31 630881 29.67 28.94 29.67 100.00 19.00 30.29 3000.00 -0.98% -6.41%
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%
AG Mortgage I... 19.45 -0.3 -0.05 330734 19.53 19.39 19.65 200.00 18.60 20.00 200.00 +3.13% +2.31%
AGCO Co. 60.73 +0.4 +0.24 605911 61.03 60.39 61.11 100.00 56.00 72.00 400.00 -2.58% -14.98%
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%
Agnico Eagle ... 44.85 +1.7 +0.76 571435 44.23 44.21 44.88 100.00 42.00 46.81 900.00 -0.64% -2.88%
Agree Realty ... 53.73 +0.1 +0.06 429049 53.70 53.41 53.92 1000.00 49.65 53.72 2800.00 -0.30% +4.45%
AH BELO CORP.... 4.70 +1.1 +0.05 18445 4.65 4.65 4.70 2000.00 4.55 5.50 200.00 -1.05% -2.08%
Air Lease Co. 42.57 +0.7 +0.31 1088486 42.76 42.45 43.40 100.00 42.46 42.72 800.00 -3.12% -11.48%
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%
Aircastle 21.31 +0.7 +0.14 722901 21.27 21.14 21.60 1000.00 20.50 21.75 100.00 +2.11% -8.89%
AK Steel Co. 4.88 +4.5 +0.21 17882761 4.70 4.70 4.90 400.00 4.81 4.88 18300.00 +4.50% -13.78%
ALAMO GRP INC... 92.08 +0.6 +0.56 92537 92.32 91.38 92.71 3300.00 92.09 118.00 100.00 -1.88% -18.42%
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%
Albany Intern... 61.40 +0.1 +0.05 215871 61.70 60.80 61.90 1000.00 61.35 61.40 4500.00 -1.37% -0.08%
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%
Alcoa 45.56 +1.7 +0.75 3383121 45.46 45.26 45.78 400.00 45.01 45.54 400.00 +0.49% -15.43%
Alexander & B... 21.82 +1.6 +0.34 681535 21.45 21.45 21.85 100.00 20.00 27.97 200.00 +1.35% -21.34%
ALEXANDER'S I... 385.00 0.0 +0.01 14093 387.50 384.56 387.50 100.00 321.40 385.00 300.00 +0.08% -2.74%
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%
Alleghany Co. 585.00 +1.2 +7.00 98291 580.10 579.15 586.74 200.00 583.53 584.43 400.00 +0.05% -1.86%
Allegheny Tec... 27.31 -0.1 -0.03 2185637 27.70 27.30 28.01 200.00 27.27 29.90 100.00 -1.69% +13.13%
Allete 76.31 +0.4 +0.33 371011 76.13 75.78 76.65 500.00 76.29 79.80 100.00 +4.38% +2.62%
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%
Alliance One ... 16.30 +4.5 +0.70 1026714 15.90 15.25 16.80 300.00 16.10 20.00 900.00 +0.93% +23.02%
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%
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%
Alumina ADR 8.31 +1.0 +0.08 56543 8.36 8.29 8.36 0.00 0.00 0.00 0.00 +1.09% +10.65%
Aluminum Co. ... 11.35 +0.4 +0.04 50462 11.44 11.29 11.44 100.00 10.80 14.88 100.00 -7.50% -36.70%
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... 68.90 -0.1 -0.07 564971 68.97 68.64 69.25 100.00 54.53 68.91 100.00 -1.42% +5.22%
Amdocs 24.38 -3.5 -0.88 6983368 25.24 24.02 25.28 400.00 18.50 27.90 100.00 +2.27% +29.68%
Amer. Eagle O... 36.16 +1.5 +0.53 2062199 35.81 35.50 36.26 4600.00 36.16 39.90 2500.00 -0.66% +17.67%
Amer. Equity ... 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%
Ameren Corp 12.20 +1.2 +0.15 237138 12.05 11.95 12.25 1000.00 9.00 15.90 100.00 +2.09% +41.86%
Ameresco 38.38 +0.9 +0.34 558698 38.04 38.03 38.53 300.00 34.78 38.43 35300.00 +2.51% +0.37%
AMERICAN ASSE... 17.41 -2.5 -0.45 5291290 17.97 17.13 18.04 100.00 17.00 18.89 200.00 +1.69% +2.23%
American Axle... 43.08 +0.6 +0.25 1099963 42.95 42.66 43.17 100.00 35.00 43.88 500.00 +0.84% +5.00%
American Camp... 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 Elec... 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%
American Expr... 107.96 +0.7 +0.74 370419 107.65 106.81 107.97 100.00 98.15 107.94 17700.00 -2.19% -0.53%
American Fina... 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%
AIG 1.15 0.0 0.00 131 1.15 1.15 2.50 0.00 0.00 0.00 0.00 0.00% -4.17%
AMERICAN ORIE... 15.50 +10.2 +1.44 172873 14.04 13.79 15.75 100.00 14.88 15.60 100.00 +9.93% +20.62%
AMERICAN REAL... 58.20 +1.1 +0.61 249089 57.90 57.55 58.57 100.00 50.74 58.20 14000.00 +2.52% +0.50%
American Stat... 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 Towe... 23.20 +3.6 +0.80 153966 22.50 22.40 23.20 1600.00 23.15 25.55 100.00 +4.04% +18.07%
American Vang... 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%
American Wate... 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%
Ameriprise Fi... 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%
AmerisourceBe... 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%
AMETEK 60.80 -0.7 -0.45 694229 61.55 60.60 61.80 100.00 55.85 64.00 1200.00 +3.23% +23.45%
AMN Healthcar... 10.05 +3.1 +0.30 743729 9.85 9.70 10.30 200.00 9.40 11.95 100.00 +4.69% -18.95%
AMPCO-PITTSBG... 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%
Amphenol 'A' 7.12 +0.6 +0.04 3578 7.12 7.12 7.12 100.00 7.07 7.47 500.00 -0.56% +1.42%
AMREP CORP. D... 16.30 +1.9 +0.31 1592359 16.11 16.02 16.35 200.00 14.44 25.00 2300.00 +0.68% -4.96%
América Móv... 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%
Anadarko Petr... 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%
Analog Device... 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%
Andeavor 8.26 +0.4 +0.03 2460308 8.28 8.23 8.37 200.00 8.27 8.45 1000.00 +1.35% -18.94%
Anglogold Ash... 99.13 +1.9 +1.84 1993740 98.55 98.39 99.36 200.00 97.25 99.50 200.00 +0.61% -11.14%
Anheuser-Busc... 65.25 +0.3 +0.20 219053 65.50 65.05 66.10 1500.00 65.25 65.30 27700.00 -1.14% -14.14%
Anixter Inter... 10.62 +0.3 +0.03 9319898 10.60 10.55 10.67 900.00 10.62 10.67 10100.00 +1.34% -10.68%
Annaly Capita... 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%
Anthem Inc 5.20 +0.6 +0.03 873761 5.18 5.15 5.20 100.00 5.19 5.22 100.00 +2.97% -4.41%
Anworth Mortg... 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%
AON 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%
Apache Corp 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%
Apartment Inv... 18.77 -0.4 -0.07 2778277 18.85 18.75 18.91 200.00 18.76 18.92 100.00 -0.05% +1.73%