-
-
-
-
-
- -
 

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 20.01.2019 / 19:01

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 7.05
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 11.33 +0.9 +0.10 1185223 11.24 11.12 11.43 100.00 10.90 11.60 700.00 +1.43% +11.41%
3M CO 195.86 +2.2 +4.15 2746603 194.34 192.36 196.40 400.00 195.50 196.39 100.00 +1.90% +2.79%
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. 37.67 +0.9 +0.32 163384 37.52 37.28 38.02 1000.00 27.00 37.67 1600.00 -4.75% +0.88%
Aarons 48.44 +2.3 +1.07 489307 47.63 47.42 49.05 100.00 38.56 48.44 1600.00 +4.19% +15.20%
ABB ADR 19.45 +1.6 +0.30 4507477 19.26 19.24 19.53 400.00 18.51 21.40 100.00 +0.26% +2.31%
Abbott Labora... 71.42 +1.3 +0.90 9404453 70.99 70.78 71.74 300.00 69.00 71.41 100.00 +3.01% -1.26%
Abercrombie &... 20.72 +4.9 +0.96 1775312 19.80 19.69 20.74 100.00 20.53 20.75 100.00 +3.03% +3.34%
ABM Industrie... 35.98 +2.9 +1.02 558448 35.16 35.12 36.24 500.00 34.55 36.40 100.00 +4.96% +12.05%
Acadia Realty... 26.40 +0.5 +0.14 190553 26.36 26.09 26.44 400.00 26.40 26.42 1200.00 +0.80% +11.11%
Accenture 150.45 +0.9 +1.33 2470548 150.00 149.11 151.40 3000.00 142.00 151.45 100.00 +2.89% +6.69%
Acco Brands C... 8.83 +1.5 +0.13 875403 8.78 8.72 8.89 500.00 6.10 10.00 300.00 +5.75% +30.24%
Acorn Interna... 22.18 +0.1 +0.02 2509 23.00 21.60 23.00 100.00 21.10 48.89 100.00 -10.94% +1.26%
Actuant Co. 22.73 +0.6 +0.13 204068 22.76 22.35 22.90 3200.00 22.71 22.73 3700.00 +2.39% +8.29%
Acuity Brands 120.57 +1.9 +2.24 374089 119.71 118.61 121.22 200.00 114.87 140.00 400.00 -0.95% +4.89%
Adecoagro 7.17 -0.4 -0.03 217124 7.24 7.15 7.32 1000.00 6.80 8.50 800.00 0.00% +3.02%
Adtalem Globa... 48.88 +2.0 +0.95 329524 48.26 48.01 49.07 400.00 48.88 48.89 1000.00 +3.19% +3.30%
Advance Auto ... 167.61 +0.8 +1.33 1777270 166.64 163.66 168.78 200.00 135.48 250.00 100.00 +5.14% +6.45%
Advanced Micr... 20.77 +2.6 +0.52 88130950 20.37 20.02 21.05 1100.00 20.74 20.75 5000.00 +2.47% +12.51%
Advantest Co.... 20.58 -0.0 -0.01 701 20.50 20.50 20.58 0.00 0.00 0.00 0.00 -1.67% -0.91%
Aecom Technol... 30.16 +3.3 +0.96 797061 29.53 29.31 30.20 1000.00 25.00 34.20 200.00 +3.32% +13.81%
Aegean Marine... 0.03 -3.8 -0.00 801891 0.03 0.03 0.03 100.00 0.65 0.69 100.00 +6.90% -0.36%
AEGON ADR 5.19 +3.0 +0.15 1122031 5.17 5.15 5.19 400.00 4.90 5.22 9900.00 +5.06% +11.61%
AerCap 46.64 +2.1 +0.94 1774084 45.91 45.87 46.73 100.00 43.02 48.00 100.00 +1.15% +17.78%
Aerojet Rocke... 38.68 +1.5 +0.56 1641528 38.45 38.02 39.46 400.00 30.20 38.85 100.00 +5.57% +9.79%
AES Corp 15.55 +0.4 +0.06 4663188 15.47 15.31 15.61 1000.00 15.26 16.00 1300.00 +1.04% +7.54%
Aetna 212.70 +0.3 +0.70 11862705 212.57 211.79 213.36 200.00 213.33 213.88 100.00 +4.11% +17.91%
Affiliated Ma... 108.57 +1.4 +1.51 1007387 107.89 106.95 109.05 100.00 80.00 115.04 100.00 +6.33% +11.42%
AFLAC 47.70 +0.8 +0.38 5387863 47.56 47.28 47.83 100.00 47.69 48.20 100.00 +4.40% +4.70%
AG Mortgage I... 17.11 -0.5 -0.08 121046 17.24 17.07 17.26 100.00 13.15 18.50 500.00 +0.06% +7.41%
AGCO Co. 64.71 +3.0 +1.91 721533 63.36 63.36 65.25 100.00 64.57 64.99 100.00 +4.46% +16.24%
Agilent Techn... 71.93 +1.6 +1.11 1551657 71.29 70.85 72.31 100.00 52.60 74.57 100.00 +2.20% +6.63%
Agnico Eagle ... 38.99 -1.2 -0.47 1460846 38.90 38.72 39.36 800.00 38.50 40.45 100.00 -2.04% -3.49%
Agree Realty ... 61.70 -1.2 -0.76 295312 62.29 61.38 62.53 200.00 56.70 61.67 1100.00 +1.30% +4.36%
AH BELO CORP.... 4.29 +0.2 +0.01 9360 4.27 4.27 4.36 2000.00 2.90 4.63 2000.00 +2.14% +27.30%
Air Lease Co. 37.51 +1.4 +0.51 726389 37.29 37.29 37.96 400.00 33.98 38.86 100.00 +2.01% +24.16%
Air Products ... 158.62 +1.7 +2.64 1447326 157.01 156.26 159.35 200.00 147.00 159.62 400.00 +1.17% -0.89%
Aircastle 20.50 +1.4 +0.29 299408 20.36 20.31 20.59 100.00 14.50 21.02 100.00 +3.59% +18.91%
AK Steel Co. 2.72 -1.4 -0.04 8142602 2.79 2.71 2.79 200.00 2.72 2.74 1800.00 -2.51% +20.89%
ALAMO GRP INC... 85.97 +3.2 +2.66 71968 83.58 83.50 86.87 300.00 85.97 85.98 100.00 +5.43% +11.19%
ALASKA AIR GR... 64.86 +0.7 +0.44 1569765 64.84 64.18 64.97 100.00 62.70 66.95 100.00 +1.12% +6.59%
Albany Intern... 69.21 +0.6 +0.41 82998 69.17 69.09 70.42 300.00 69.23 69.24 1000.00 +1.53% +10.86%
Albemarle Co. 76.63 +1.8 +1.34 1457450 75.83 75.77 77.25 100.00 75.00 78.23 800.00 -1.01% -0.57%
Alcoa 29.27 -1.1 -0.32 6601167 29.92 29.10 30.10 300.00 29.20 29.35 400.00 +2.52% +10.12%
Alexander & B... 22.25 +1.2 +0.26 330201 22.00 21.96 22.39 6400.00 22.25 45.00 100.00 +5.20% +21.06%
ALEXANDER'S I... 317.33 -0.7 -2.29 3191 320.80 317.33 323.80 300.00 317.33 323.80 200.00 +1.56% +4.13%
Alexandria Re... 124.26 +1.2 +1.51 772399 123.51 123.19 124.55 200.00 108.00 127.90 100.00 +3.26% +7.83%
Alleghany Co. 619.59 +0.4 +2.34 69024 618.80 614.25 622.10 500.00 617.56 620.00 100.00 +0.75% -0.60%
Allegheny Tec... 25.47 +2.0 +0.49 1945958 25.25 24.88 25.67 100.00 18.50 25.95 800.00 +2.74% +17.00%
Allete 75.28 -0.0 -0.02 220305 75.48 74.87 76.07 100.00 71.06 75.29 100.00 +0.59% -1.23%
Alliance Data... 172.52 +1.7 +2.83 781536 171.45 168.89 172.66 400.00 150.00 215.00 400.00 +3.02% +14.95%
Alliant Energ... 42.95 +1.0 +0.42 2021988 42.60 42.45 42.98 200.00 40.00 42.89 1600.00 +2.36% +1.66%
Allstate Corp 85.70 +1.3 +1.13 5067507 84.93 84.60 85.93 100.00 84.23 86.79 200.00 +2.70% +3.72%
Altria Group 48.31 +2.7 +1.25 13831358 47.52 47.30 48.51 500.00 48.22 48.49 800.00 -1.21% -2.19%
Alumina ADR 6.99 +1.7 +0.12 8895 6.86 6.86 7.00 0.00 0.00 0.00 0.00 +3.86% +8.37%
Aluminum Co. ... 9.29 +7.4 +0.64 119239 9.07 9.01 9.37 200.00 9.05 18.89 100.00 +12.88% +18.80%
AMBOW ED.HLDG... 45.74 +0.0 +0.01 1646754 45.75 45.74 45.75 400.00 45.71 45.75 6700.00 0.00% 0.00%
AMCOL INTERNA... 60.81 +1.4 +0.86 772527 60.29 59.69 60.92 100.00 60.71 63.00 400.00 +1.35% +3.81%
Amdocs 20.66 +3.0 +0.61 4537128 20.16 19.96 20.88 700.00 20.00 21.00 2900.00 +4.87% +6.88%
Amer. Eagle O... 30.91 +0.4 +0.12 361927 31.09 30.82 31.33 100.00 29.68 30.93 100.00 +5.64% +10.63%
Amer. Equity ... 67.24 +0.3 +0.18 1138932 67.03 66.83 67.38 200.00 66.50 67.20 100.00 +2.58% +3.08%
Ameren Corp 15.22 +1.3 +0.19 254447 15.02 14.92 15.25 500.00 14.03 16.30 1700.00 -0.20% +7.94%
Ameresco 40.73 -0.9 -0.37 129282 41.07 40.63 41.19 100.00 31.50 44.00 100.00 -0.46% +1.39%
AMERICAN ASSE... 14.61 +3.2 +0.45 2281451 14.25 14.13 14.62 100.00 13.61 14.80 100.00 +13.08% +31.62%
American Axle... 43.41 +0.8 +0.36 695453 43.19 42.88 43.42 100.00 37.00 43.50 100.00 +1.52% +4.88%
American Camp... 76.09 +0.1 +0.09 2437861 76.38 75.66 76.50 100.00 75.50 79.90 100.00 +2.22% +1.81%
American Elec... 100.48 +1.0 +0.99 9872459 98.19 96.37 100.81 100.00 100.01 100.38 2000.00 +1.96% +5.41%
American Expr... 95.96 +0.5 +0.52 308883 95.98 95.44 96.08 1100.00 95.88 95.97 200.00 +2.74% +6.00%
American Fina... 44.16 +2.0 +0.87 5152759 43.53 43.32 44.17 1000.00 44.20 44.39 500.00 +6.00% +12.05%
AIG 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%
AMERICAN ORIE... 12.70 -0.3 -0.04 2535 12.84 12.70 12.84 400.00 12.70 13.07 600.00 +5.92% +5.22%
AMERICAN REAL... 65.30 -0.2 -0.12 199314 65.42 65.07 65.98 100.00 64.19 66.64 400.00 +0.02% -2.60%
American Stat... 164.67 +0.2 +0.29 1762988 165.25 163.38 165.25 100.00 154.26 167.16 100.00 +2.03% +4.10%
American Towe... 17.10 +0.6 +0.11 229437 17.00 16.91 17.26 200.00 15.08 18.04 100.00 +1.24% +12.57%
American Vang... 92.61 +0.1 +0.05 801271 92.85 92.20 93.30 200.00 85.10 100.50 100.00 +2.17% +2.03%
American Wate... 121.11 +2.1 +2.52 928099 120.25 118.74 121.98 600.00 76.00 175.01 100.00 +6.76% +16.04%
Ameriprise Fi... 79.86 +5.0 +3.78 2245558 76.82 76.50 79.95 100.00 75.81 95.00 300.00 +4.31% +7.34%
AmerisourceBe... 72.36 +1.6 +1.13 947668 71.78 71.59 72.66 100.00 67.15 80.00 100.00 +2.57% +6.88%
AMETEK 62.77 +1.6 +1.01 585530 62.15 61.09 62.96 100.00 60.75 64.00 400.00 +3.19% +10.78%
AMN Healthcar... 4.18 -0.5 -0.02 29157 4.20 4.14 4.20 500.00 3.63 4.83 400.00 -1.65% +34.84%
AMPCO-PITTSBG... 82.49 +0.8 +0.66 1863334 82.01 81.81 83.16 100.00 77.95 93.00 200.00 +1.21% +1.81%
Amphenol 'A' 6.44 +1.3 +0.08 5328 6.51 6.42 6.77 1400.00 6.30 6.54 400.00 -0.65% +8.24%
AMREP CORP. D... 15.85 +0.1 +0.01 1864688 15.83 15.75 16.02 300.00 12.75 16.15 1000.00 +2.52% +11.23%
América Móv... 48.67 +1.3 +0.62 5425199 48.58 48.19 49.24 500.00 48.40 48.99 500.00 +2.14% +11.02%
Anadarko Petr... 91.36 +2.9 +2.55 3471566 89.61 88.43 91.53 100.00 78.00 92.00 100.00 +1.44% +6.44%
Analog Device... 12.07 -3.5 -0.44 4645803 12.36 11.99 12.43 100.00 12.04 12.87 400.00 -4.13% -3.82%
Anglogold Ash... 73.65 +2.3 +1.67 1975928 73.14 72.86 73.81 100.00 72.10 74.00 100.00 -0.11% +11.91%
Anheuser-Busc... 60.74 +1.6 +0.96 236170 60.00 60.00 62.09 100.00 47.80 60.78 1500.00 +4.19% +11.84%
Anixter Inter... 10.23 +0.4 +0.04 15841286 10.19 10.19 10.25 3800.00 10.20 10.23 200.00 +2.92% +4.18%
Annaly Capita... 266.12 +1.6 +4.23 1581191 264.11 262.40 266.85 300.00 236.26 298.00 100.00 +3.69% +1.33%
Anthem Inc 4.34 -1.1 -0.05 352511 4.38 4.34 4.41 400.00 4.32 4.39 100.00 -0.69% +7.43%
Anworth Mortg... 154.41 +1.3 +1.91 839795 153.06 152.67 154.70 100.00 125.05 154.40 200.00 +4.86% +6.23%
AON 32.09 +2.1 +0.65 4621789 31.90 31.70 32.40 500.00 31.80 32.39 500.00 +3.18% +22.25%
Apache Corp 46.99 +0.4 +0.20 916875 46.79 46.41 47.07 100.00 39.00 46.99 10300.00 +3.46% +7.09%
Apartment Inv... 17.76 -0.1 -0.01 917674 17.80 17.65 17.89 100.00 17.77 17.89 200.00 +1.89% +6.60%
Apollo Commer... 62.27 +2.1 +1.27 199318 61.44 61.16 62.74 2100.00 62.23 62.27 300.00 +7.44% +15.44%
Applied Indus... 97.69 +1.8 +1.76 237430 96.10 95.88 97.97 1000.00 94.17 97.74 700.00 +3.12% +3.85%
AptarGroup 72.93 +2.5 +1.79 2241325 71.40 70.92 73.47 100.00 61.15 90.00 200.00 +5.04% +18.45%