-
-
-
-
-
- -
 

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 20.07.2019 / 20:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 17.89
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 8.74 -0.3 -0.03 956554 8.77 8.72 8.86 300.00 8.55 8.74 200.00 -0.46% -14.06%
3M CO 172.61 -0.3 -0.45 2360660 173.01 172.21 173.99 300.00 172.01 172.61 100.00 -0.42% -9.41%
AAR Co. 42.16 +0.7 +0.29 340906 42.01 41.94 42.67 100.00 38.82 45.30 100.00 +2.06% +12.91%
Aarons 63.30 -0.4 -0.28 520965 63.49 63.23 64.28 100.00 61.23 66.00 100.00 -0.22% +50.54%
ABB ADR 18.96 +1.0 +0.19 2441302 18.84 18.82 18.98 100.00 18.10 19.00 300.00 +0.26% -0.26%
Abbott Labora... 87.49 -0.3 -0.27 5824075 88.29 87.45 88.33 300.00 87.26 87.39 6000.00 +4.25% +20.96%
Abercrombie &... 18.60 -0.1 -0.01 1838832 18.62 18.51 18.96 100.00 10.00 19.20 600.00 +2.76% -7.23%
ABM Industrie... 41.36 -1.4 -0.57 287011 41.86 41.35 42.21 700.00 40.77 42.98 200.00 +0.41% +28.81%
Acadia Realty... 26.82 -0.7 -0.18 832005 26.96 26.81 27.13 100.00 22.97 32.00 400.00 -3.32% +12.88%
Accenture 193.93 -0.5 -0.89 1583180 194.83 193.86 195.96 100.00 187.46 196.00 100.00 -1.16% +37.53%
Acco Brands C... 7.87 -0.1 -0.01 374654 7.86 7.85 7.95 100.00 7.84 10.40 400.00 +1.42% +15.93%
Acorn Interna... 18.83 +2.3 +0.42 1600 18.28 18.28 18.83 100.00 0.01 48.89 100.00 -6.48% -14.03%
Actuant Co. 22.25 +0.5 +0.11 312877 22.13 22.11 22.61 1000.00 19.18 22.89 100.00 -1.72% +6.00%
Acuity Brands 131.20 +0.3 +0.38 366562 131.44 131.12 132.99 500.00 114.87 237.32 100.00 +0.43% +14.14%
Adecoagro 6.79 +0.9 +0.06 185582 6.76 6.76 6.88 500.00 6.73 8.00 500.00 -3.96% -2.44%
Adtalem Globa... 47.41 +0.3 +0.12 224929 47.23 47.23 47.95 5300.00 47.40 50.00 1100.00 +3.45% +0.19%
Advance Auto ... 156.93 -0.6 -0.97 965264 158.09 156.14 158.72 100.00 77.88 170.50 100.00 -1.04% -0.34%
Advanced Micr... 32.51 -1.5 -0.49 44617702 33.08 32.45 33.35 100.00 32.59 32.61 900.00 -2.11% +76.11%
Advantest Co.... 29.85 +3.7 +1.06 4231 30.00 29.76 30.00 0.00 0.00 0.00 0.00 +7.30% +43.72%
Aecom Technol... 36.51 +0.0 +0.01 1069954 36.60 36.38 36.81 100.00 24.01 39.00 200.00 -2.30% +37.77%
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 5.05 -0.4 -0.02 872816 5.07 5.04 5.09 200.00 4.64 5.11 1900.00 -1.75% +8.60%
AerCap 50.85 +1.1 +0.53 861080 50.76 50.60 51.67 100.00 47.00 54.11 300.00 -0.18% +28.41%
Aerojet Rocke... 44.51 +0.9 +0.41 382497 44.11 44.11 44.94 100.00 30.12 44.54 700.00 -3.68% +26.34%
AES Corp 17.22 -1.8 -0.31 3367380 17.53 17.21 17.55 1200.00 16.98 18.03 100.00 +0.82% +19.09%
Aetna 88.37 +0.5 +0.45 335584 88.18 87.69 89.50 100.00 77.00 160.00 100.00 -1.55% -9.31%
Affiliated Ma... 55.00 -2.0 -1.13 3987588 56.37 54.96 56.49 100.00 52.00 57.18 1400.00 -3.32% +20.72%
AFLAC 15.91 -0.8 -0.13 139859 16.02 15.91 16.02 100.00 15.91 16.26 100.00 +0.32% -0.13%
AG Mortgage I... 75.75 +0.4 +0.30 454105 75.95 75.47 76.38 100.00 69.98 80.90 1000.00 -2.41% +36.07%
AGCO Co. 68.70 -2.0 -1.43 2694430 70.58 68.60 70.58 100.00 66.00 68.69 100.00 -4.12% +1.84%
Agilent Techn... 53.55 -1.0 -0.52 1510803 53.43 52.88 53.96 100.00 44.00 53.55 300.00 +3.20% +32.55%
Agnico Eagle ... 63.16 -2.7 -1.77 257766 64.73 63.13 64.90 100.00 12.74 68.25 700.00 -3.43% +6.83%
Agree Realty ... 3.67 +0.0 0.00 48320 3.72 3.67 3.72 1000.00 3.60 4.50 600.00 +1.71% +8.96%
AH BELO CORP.... 40.92 +0.1 +0.06 901516 41.07 40.89 41.54 500.00 38.70 52.77 100.00 -1.85% +35.45%
Air Lease Co. 224.53 -0.4 -1.01 1244982 225.94 224.42 226.89 200.00 199.00 226.55 100.00 -1.16% +40.29%
Air Products ... 20.57 -1.4 -0.30 243544 20.80 20.56 20.90 100.00 19.51 21.40 700.00 -3.25% +19.32%
Aircastle 2.41 +8.6 +0.19 9703871 2.24 2.22 2.43 15000.00 2.40 2.45 3500.00 +12.62% +7.11%
AK Steel Co. 97.60 -0.3 -0.33 71105 97.82 97.38 98.92 200.00 97.64 97.65 700.00 +0.78% +26.23%
ALAMO GRP INC... 63.49 -1.4 -0.87 1143271 64.52 63.48 65.14 100.00 55.55 65.18 700.00 -1.17% +4.34%
ALASKA AIR GR... 78.89 +0.5 +0.41 223832 78.61 78.32 79.43 1100.00 78.88 78.89 600.00 -2.73% +26.37%
Albany Intern... 74.47 +2.0 +1.47 1455306 73.26 73.01 75.17 100.00 69.60 79.70 100.00 +2.53% -3.37%
Albemarle Co. 23.11 -1.3 -0.30 4645461 23.36 22.87 23.78 1000.00 22.91 23.17 1700.00 +2.26% -13.05%
Alcoa 23.12 -1.1 -0.26 356628 23.33 23.12 23.63 4900.00 23.12 23.14 5300.00 -1.70% +25.79%
Alexander & B... 371.97 -1.7 -6.37 11818 378.27 371.97 378.80 100.00 372.25 374.23 300.00 -1.62% +22.06%
ALEXANDER'S I... 141.58 -1.6 -2.27 627569 144.22 141.44 144.22 100.00 129.00 146.10 100.00 -2.83% +22.86%
Alexandria Re... 693.12 -0.8 -5.30 47969 699.51 692.19 702.51 1900.00 0.01 692.81 100.00 -1.64% +11.20%
Alleghany Co. 25.26 +3.3 +0.81 1800507 24.92 24.92 25.61 500.00 24.00 26.00 3500.00 +1.69% +16.03%
Allegheny Tec... 85.92 -1.7 -1.46 133785 87.08 85.89 87.51 800.00 85.90 85.92 3600.00 -1.08% +12.73%
Allete 151.56 -4.1 -6.44 2151431 158.15 151.37 158.29 800.00 140.70 151.56 200.00 +1.31% +0.99%
Alliance Data... 49.93 -1.8 -0.92 892082 50.83 49.92 50.95 200.00 49.56 51.18 100.00 +0.16% +18.18%
Alliant Energ... 101.41 -1.7 -1.79 1294731 103.33 101.36 103.33 100.00 93.70 105.50 200.00 -2.41% +22.73%
Allstate Corp 50.53 0.0 0.00 5262527 50.86 50.42 50.90 100.00 49.75 50.53 400.00 +2.08% +2.31%
Altria Group 6.33 +2.4 +0.15 7241 6.21 6.21 6.39 0.00 0.00 0.00 0.00 -1.17% -1.94%
Alumina ADR 8.35 +1.2 +0.10 25453 8.35 8.35 8.44 100.00 8.35 8.40 100.00 +1.21% +6.78%
Aluminum Corp... 63.53 -0.5 -0.32 473415 63.98 63.52 64.18 300.00 63.52 63.53 400.00 +0.17% +8.45%
AMBOW ED.HLDG... 18.22 +1.8 +0.32 4337330 17.93 17.92 18.41 100.00 17.41 19.58 200.00 +8.52% -5.74%
Amdocs 26.53 -0.4 -0.11 311967 26.56 26.48 26.93 100.00 18.91 27.40 300.00 -3.28% -5.05%
Amer. Eagle O... 75.98 -1.5 -1.18 854711 77.02 75.95 77.21 100.00 72.50 76.95 500.00 -0.24% +16.48%
Amer. Equity ... 14.11 -1.1 -0.15 94618 14.24 14.09 14.50 100.00 14.08 14.80 200.00 -1.26% +0.07%
Ameren Corp 45.82 -1.5 -0.68 401065 46.39 45.66 46.54 1400.00 45.78 45.81 1500.00 -3.44% +14.07%
Ameresco 11.68 +0.3 +0.03 1585263 11.72 11.64 12.08 100.00 10.72 12.92 100.00 +2.37% +5.23%
AMERICAN ASSE... 47.78 -1.4 -0.67 829714 48.49 47.66 48.63 100.00 41.00 47.80 500.00 -2.15% +15.44%
American Axle... 90.28 -1.6 -1.48 1693500 91.58 90.24 91.82 100.00 89.71 95.00 100.00 +0.03% +20.79%
American Camp... 124.82 -2.8 -3.58 7819016 126.80 123.80 128.00 400.00 124.25 124.80 500.00 -2.45% +30.95%
American Elec... 103.79 -0.9 -0.89 233625 104.92 103.71 105.14 100.00 100.00 110.00 1000.00 -1.36% +14.65%
American Expr... 55.94 +0.6 +0.34 4852814 56.07 55.80 56.68 400.00 55.50 55.94 400.00 -0.59% +41.94%
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 16.27 -2.7 -0.46 2495 16.60 16.24 16.60 100.00 16.27 16.40 300.00 -0.43% +34.80%
AMERICAN ORIE... 76.02 -1.4 -1.11 167196 76.91 75.94 77.41 100.00 74.54 150.50 300.00 +1.21% +13.39%
AMERICAN REAL... 205.56 -1.5 -3.10 1847210 209.15 205.29 209.43 300.00 205.00 224.00 100.00 -1.64% +29.95%
American Stat... 14.64 +0.1 +0.01 111356 14.61 14.61 14.93 1000.00 14.62 38.00 300.00 +1.67% -3.62%
American Towe... 114.98 -1.9 -2.27 886249 117.12 114.93 117.32 100.00 102.00 116.50 1000.00 -1.41% +26.67%
American Vang... 148.66 -0.9 -1.42 711266 150.76 148.63 151.22 200.00 122.00 148.67 300.00 -1.64% +42.44%
American Wate... 85.52 -1.4 -1.24 928305 86.64 85.09 86.64 100.00 68.00 115.00 100.00 -4.82% +14.95%
Ameriprise Fi... 88.71 -0.2 -0.19 1169560 89.22 88.66 89.68 500.00 69.66 94.00 100.00 -2.52% +31.03%
AmerisourceBe... 54.46 -1.3 -0.69 221192 54.93 54.41 55.51 100.00 48.50 56.20 100.00 -0.84% -3.88%
AMETEK 3.60 +0.8 +0.03 3499 3.60 3.60 3.71 600.00 2.96 4.59 500.00 -9.55% +16.13%
AMN Healthcar... 96.64 +0.2 +0.18 2025934 97.19 96.62 97.77 1800.00 81.83 96.64 500.00 -2.43% +19.28%
AMPCO-PITTSBG... 6.06 +5.0 +0.29 2730 6.00 5.81 6.06 200.00 6.01 6.46 600.00 -1.36% +1.79%
Amphenol 'A' 14.93 -1.1 -0.16 2792120 15.06 14.88 15.11 100.00 10.15 17.00 800.00 +2.12% +4.77%
AMREP CORP. D... 73.38 +0.6 +0.41 4304977 72.94 72.86 73.54 500.00 72.50 73.38 500.00 +0.37% +67.38%
América Móv... 115.78 -0.2 -0.23 1558605 116.29 115.52 117.07 100.00 115.00 115.75 500.00 -0.36% +34.89%
Anadarko Petr... 19.21 -2.1 -0.41 4280662 19.26 19.02 19.54 100.00 17.38 19.65 2000.00 +6.37% +53.07%
Analog Device... 94.28 +5.5 +4.94 5054867 94.41 93.02 94.54 200.00 93.21 94.00 100.00 +8.44% +43.26%
Anglogold Ash... 56.92 -0.5 -0.31 184377 57.30 56.85 57.97 100.00 54.15 77.67 100.00 -2.58% +4.81%
Anheuser-Busc... 9.34 -0.6 -0.06 9218402 9.39 9.32 9.41 900.00 9.43 9.45 1000.00 +1.08% -4.89%
Anixter Inter... 302.12 -0.8 -2.45 938702 305.60 301.50 306.37 100.00 264.98 302.12 200.00 -2.69% +15.04%
Annaly Capita... 3.85 -0.8 -0.03 307299 3.87 3.84 3.89 300.00 3.80 3.87 100.00 0.00% -4.70%
Anthem Inc 194.91 -1.1 -2.13 593259 197.40 194.67 197.40 100.00 170.00 199.87 100.00 -1.30% +34.09%
Anworth Mortg... 24.03 +3.1 +0.73 8065465 23.35 23.16 24.10 1000.00 23.50 24.03 1000.00 -10.70% -8.46%
AON 49.62 -2.8 -1.41 1076914 51.04 49.50 51.13 200.00 42.11 54.25 100.00 -4.10% +9.66%
Apache Corp 18.59 -0.3 -0.05 915706 18.61 18.55 18.66 1400.00 18.36 19.18 100.00 -0.64% +11.58%
Apartment Inv... 57.28 +0.1 +0.03 177793 57.21 57.21 58.51 100.00 51.53 57.28 600.00 -3.21% +6.19%
Apollo Commer... 123.40 -0.8 -0.96 226034 124.71 123.36 124.94 1300.00 123.40 123.48 200.00 -0.01% +31.18%
Applied Indus... 80.09 +1.8 +1.44 1190998 79.02 78.69 81.99 100.00 61.10 123.38 100.00 -0.14% +30.08%
AptarGroup 41.00 -2.3 -0.95 923450 41.81 40.99 42.04 200.00 37.70 43.00 1000.00 0.00% +19.92%
Aptiv 12.11 -0.2 -0.02 790447 12.13 12.07 12.15 100.00 12.05 12.07 200.00 -2.50% +20.26%