-
-
-
-
-
- -
 

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 24.09.2018 / 10:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI   SMI   SMI
-
-
-4.12
-
-
-
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 +80.0 0.00 2000 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00% +12.50%
3D Systems 18.85 -2.5 -0.49 2973221 19.33 18.75 19.71 100.00 5.80 23.62 100.00 +1.95% +118.17%
3M CO 216.33 +0.5 +1.06 5563733 217.32 215.61 217.87 100.00 169.22 232.19 300.00 +4.06% -8.09%
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. 44.91 +0.9 +0.41 623008 44.86 44.51 45.39 900.00 44.93 44.93 200.00 +5.03% +14.30%
Aarons 55.45 +4.5 +2.37 2325815 53.41 53.41 55.64 100.00 36.56 55.62 100.00 +6.17% +39.15%
ABB ADR 24.31 -0.0 -0.01 1616134 24.44 24.30 24.45 4300.00 24.31 24.32 1500.00 +1.46% -9.36%
Abbott Labora... 69.05 +0.4 +0.26 9331140 68.90 68.88 69.25 100.00 60.69 71.78 100.00 +0.92% +20.99%
Abercrombie &... 20.41 +1.4 +0.29 3243821 20.21 19.95 20.88 100.00 15.00 28.00 400.00 +1.19% +17.10%
ABM Industrie... 33.76 -0.4 -0.12 797537 33.87 33.58 34.06 200.00 31.05 36.75 200.00 -2.68% -10.50%
Acadia Realty... 28.46 +0.3 +0.08 1063765 28.34 28.32 28.74 200.00 27.50 28.46 30800.00 +0.96% +4.02%
Accenture 174.19 +0.0 +0.06 4743162 174.31 173.87 175.64 100.00 151.04 182.00 500.00 +1.49% +13.78%
Acco Brands C... 11.95 -0.4 -0.05 1373365 12.00 11.85 12.12 100.00 11.10 14.00 100.00 -1.65% -2.05%
Acorn Interna... 19.10 -1.1 -0.22 2924 19.28 18.80 19.49 100.00 17.35 48.89 100.00 -4.50% +8.27%
Actuant Co. 29.80 -2.6 -0.80 838344 30.57 29.70 31.00 100.00 27.50 33.70 100.00 +1.02% +17.79%
Acuity Brands 165.06 +2.4 +3.93 1707593 167.33 163.35 173.01 100.00 157.16 192.00 100.00 +3.75% -6.22%
Adecoagro 7.78 +2.2 +0.17 314461 7.63 7.62 7.80 100.00 6.00 9.25 1000.00 +4.57% -24.76%
Adtalem Globa... 45.35 -0.2 -0.10 667010 45.35 45.25 46.05 100.00 45.25 50.55 200.00 +1.11% +7.85%
Advance Auto ... 168.44 -0.7 -1.11 1605320 170.04 168.19 171.33 100.00 120.11 186.55 100.00 +1.81% +68.96%
Advanced Micr... 31.02 -0.5 -0.16 129792949 31.19 30.91 32.42 200.00 31.27 31.42 1000.00 -5.20% +201.75%
Advantest Co.... 20.96 -2.1 -0.45 1653 21.18 20.86 21.18 0.00 0.00 0.00 0.00 -0.62% +13.54%
Aecom Technol... 33.03 +0.1 +0.02 1081579 33.05 32.97 33.40 100.00 27.00 35.00 200.00 +1.82% -11.09%
Aegean Marine... 1.48 0.0 0.00 927158 1.49 1.44 1.55 100.00 1.41 2.50 500.00 -19.13% -65.58%
AEGON ADR 6.50 +0.9 +0.06 954019 6.48 6.45 6.51 10200.00 6.53 6.54 15300.00 +7.79% +3.17%
AerCap 57.56 +0.4 +0.25 2002139 57.45 57.34 57.60 100.00 50.26 60.00 500.00 +0.89% +9.41%
Aerojet Rocke... 33.92 +1.3 +0.43 3274027 33.60 33.54 34.88 100.00 23.19 49.00 100.00 -2.39% +8.72%
AES Corp 13.96 +1.1 +0.15 8521685 13.81 13.78 14.01 100.00 8.13 14.09 1000.00 +3.03% +28.90%
Aetna 204.27 -0.5 -0.93 4885421 205.66 203.70 206.00 100.00 204.01 208.00 100.00 +0.75% +13.24%
Affiliated Ma... 147.63 +1.1 +1.62 675714 146.08 145.79 147.67 500.00 1.00 190.00 200.00 +3.27% -28.07%
AFLAC 48.04 +0.3 +0.15 4231477 48.00 47.74 48.09 100.00 43.74 49.19 100.00 +1.76% +9.46%
AG Mortgage I... 18.68 +1.0 +0.19 652688 18.46 18.42 18.70 100.00 17.75 19.30 400.00 +0.70% -1.74%
AGCO Co. 60.24 -1.5 -0.89 836985 61.21 60.15 61.58 100.00 54.95 67.30 100.00 +2.99% -15.67%
Agilent Techn... 70.72 -0.6 -0.41 3119673 71.43 70.56 71.46 100.00 59.15 71.90 1000.00 +2.72% +5.60%
Agnico Eagle ... 34.67 -1.4 -0.48 3317587 34.75 34.11 35.18 100.00 30.00 53.07 200.00 +4.11% -24.92%
Agree Realty ... 53.47 -1.0 -0.54 397143 53.92 53.30 54.21 100.00 48.55 59.45 100.00 -3.01% +3.95%
AH BELO CORP.... 4.50 +2.3 +0.10 48952 4.45 4.40 4.55 100.00 3.90 4.90 100.00 0.00% -6.25%
Air Lease Co. 46.15 +0.7 +0.30 806555 45.97 45.73 46.34 100.00 34.13 47.99 300.00 +1.03% -4.03%
Air Products ... 170.61 +0.1 +0.19 2393183 171.17 170.18 171.66 200.00 106.21 175.17 100.00 +1.19% +3.98%
Aircastle 21.06 -0.4 -0.08 1009057 21.19 21.06 21.21 200.00 20.10 24.01 100.00 +2.03% -9.96%
AK Steel Co. 4.74 -2.3 -0.11 9819875 4.87 4.68 4.87 100.00 4.64 6.00 100.00 +8.47% -16.25%
ALAMO GRP INC... 95.62 -0.4 -0.41 99692 96.75 95.13 96.75 200.00 95.55 95.73 400.00 +0.07% -15.28%
ALASKA AIR GR... 70.08 +0.5 +0.33 1735434 69.88 69.75 70.75 200.00 52.50 79.93 100.00 +1.70% -4.67%
Albany Intern... 78.20 -0.9 -0.70 539708 78.70 78.05 79.70 100.00 70.95 86.85 100.00 -3.93% +27.26%
Albemarle Co. 105.42 -1.1 -1.18 2066854 106.97 104.54 107.42 100.00 82.10 119.00 100.00 +4.48% -17.57%
Alcoa 43.79 +2.0 +0.86 4939859 43.31 42.92 44.00 100.00 36.00 48.08 100.00 +2.34% -18.71%
Alexander & B... 22.92 -0.7 -0.16 1702761 22.97 22.75 23.32 5900.00 22.92 23.99 500.00 -1.84% -17.38%
ALEXANDER'S I... 345.07 -0.2 -0.74 22546 345.97 343.01 347.13 100.00 311.20 380.45 100.00 -0.34% -12.83%
Alexandria Re... 126.80 +0.4 +0.56 1484498 126.03 125.83 128.17 100.00 122.75 138.90 100.00 -0.15% -2.90%
Alleghany Co. 649.85 +0.4 +2.86 167122 650.30 646.10 651.98 100.00 582.25 711.75 100.00 +0.90% +9.02%
Allegheny Tec... 28.66 +0.5 +0.15 2340546 28.46 28.25 28.71 100.00 27.37 28.75 200.00 +7.18% +18.72%
Allete 76.85 +1.0 +0.74 604828 75.69 75.69 77.33 39600.00 76.85 78.75 200.00 +1.37% +3.35%
Alliance Data... 248.69 +0.4 +0.89 626218 249.10 246.59 250.27 100.00 210.30 275.00 100.00 +2.99% -1.89%
Alliant Energ... 43.23 +0.3 +0.11 2963909 43.10 42.78 43.47 100.00 38.50 45.17 1000.00 -1.37% +1.46%
Allstate Corp 101.82 -0.2 -0.21 2950333 102.32 101.22 102.32 100.00 76.12 103.50 100.00 +1.83% -2.76%
Altria Group 62.55 +0.5 +0.29 9754657 62.45 62.15 62.65 200.00 40.43 72.00 100.00 +0.77% -12.41%
Alumina ADR 7.99 -0.8 -0.07 8798 8.10 7.99 8.10 0.00 0.00 0.00 0.00 +0.63% +6.32%
Aluminum Co. ... 11.14 +3.5 +0.38 58067 11.14 11.08 11.19 100.00 9.65 13.34 200.00 +8.05% -37.87%
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... 66.31 +0.2 +0.16 550623 66.27 65.99 66.42 100.00 54.28 68.00 100.00 +0.17% +1.27%
Amdocs 23.81 +0.0 +0.01 4496474 23.87 23.62 24.21 100.00 17.15 28.98 100.00 -3.49% +26.65%
Amer. Eagle O... 36.78 +0.1 +0.04 981661 36.74 36.46 36.94 100.00 33.00 37.50 700.00 +1.41% +19.69%
Amer. Equity ... 64.42 +0.5 +0.29 2761226 63.85 63.59 64.59 100.00 30.11 66.50 100.00 -1.51% +9.20%
Ameren Corp 13.40 +0.4 +0.05 163273 13.50 13.25 13.65 700.00 13.15 13.45 400.00 +0.75% +55.81%
Ameresco 37.59 -0.1 -0.02 1232283 37.56 37.48 37.83 300.00 34.51 41.45 100.00 -1.80% -1.70%
AMERICAN ASSE... 18.54 -2.1 -0.40 3436160 19.03 18.52 19.34 100.00 16.98 19.59 500.00 +0.32% +8.87%
American Axle... 42.03 +0.2 +0.09 932316 41.93 41.55 42.46 100.00 32.55 46.00 100.00 -0.54% +2.44%
American Camp... 71.40 +0.5 +0.32 4336785 71.06 70.71 71.71 200.00 70.41 74.20 100.00 -1.65% -2.95%
American Elec... 110.90 -0.2 -0.21 5662932 111.30 110.76 111.51 100.00 97.00 112.10 100.00 +1.22% +11.67%
American Expr... 113.51 -0.7 -0.83 502836 114.39 113.36 114.39 100.00 98.00 113.52 400.00 +0.44% +4.58%
American Fina... 54.67 +0.6 +0.35 6440426 54.44 54.22 54.76 300.00 40.15 61.87 100.00 +2.67% -8.24%
AIG 2.50 0.0 0.00 900 2.50 2.50 2.50 0.00 0.00 0.00 0.00 0.00% +108.33%
AMERICAN ORIE... 16.41 -8.6 -1.54 15066 17.90 16.10 17.90 600.00 16.40 18.35 100.00 -2.38% +27.70%
AMERICAN REAL... 59.77 +0.9 +0.52 440752 59.09 59.09 59.99 1500.00 55.18 65.25 100.00 -2.65% +3.21%
American Stat... 148.49 -0.2 -0.24 2793344 148.59 148.32 149.60 100.00 100.84 148.53 100.00 +0.88% +4.08%
American Towe... 19.90 -1.7 -0.35 301543 20.25 19.75 20.35 16300.00 19.85 25.25 200.00 +3.38% +1.27%
American Vang... 88.60 +0.2 +0.17 1948190 88.08 87.95 89.20 200.00 57.41 91.01 100.00 -0.72% -3.16%
American Wate... 149.99 +0.4 +0.57 1319347 149.45 149.09 150.15 100.00 147.90 180.00 100.00 +1.71% -11.49%
Ameriprise Fi... 90.13 -1.0 -0.93 1853184 91.19 89.62 91.70 500.00 77.00 95.00 300.00 +5.00% -1.84%
AmerisourceBe... 81.53 +0.2 +0.15 1507194 81.58 81.26 81.92 100.00 73.20 82.00 100.00 +0.87% +12.50%
AMETEK 51.30 0.0 0.00 860364 51.20 51.10 52.40 100.00 48.00 71.15 100.00 -2.38% +4.16%
AMN Healthcar... 7.00 +1.4 +0.10 41948 6.85 6.85 7.00 1800.00 6.60 8.40 100.00 -3.45% -43.55%
AMPCO-PITTSBG... 95.36 -0.7 -0.70 2765738 96.00 95.19 96.73 100.00 1.00 100.00 100.00 -1.52% +8.61%
Amphenol 'A' 8.04 -13.0 -1.20 6500 8.97 8.04 8.97 500.00 8.04 8.20 300.00 -9.76% +14.53%
AMREP CORP. D... 16.50 -0.4 -0.06 1680039 16.59 16.36 16.61 100.00 13.15 17.55 200.00 -0.12% -3.79%
América Móv... 64.64 +1.2 +0.78 5139520 64.10 63.85 65.45 200.00 53.00 90.50 100.00 +2.59% +20.51%
Anadarko Petr... 94.56 -0.6 -0.54 4416466 95.56 94.19 95.70 100.00 85.99 104.90 300.00 +2.19% +6.21%
Analog Device... 154.73 +1.4 +2.17 2461427 153.03 152.66 155.92 600.00 129.90 154.99 400.00 -0.87% +35.32%
Andeavor 8.81 +0.8 +0.07 8791468 8.71 8.62 8.83 100.00 6.93 27.31 100.00 +9.58% -13.54%
Anglogold Ash... 92.04 +0.1 +0.11 1813737 92.40 91.50 92.72 400.00 90.48 90.53 1200.00 +3.08% -17.50%
Anheuser-Busc... 72.70 -0.6 -0.45 496386 73.15 72.35 73.60 200.00 72.70 72.75 900.00 +1.82% -4.34%
Anixter Inter... 10.29 -0.2 -0.02 24232195 10.30 10.29 10.38 100.00 10.02 10.39 1000.00 +0.49% -13.46%
Annaly Capita... 272.52 -0.6 -1.60 2717025 274.22 272.52 276.00 100.00 272.15 274.68 200.00 +0.64% +21.11%
Anthem Inc 4.81 +1.5 +0.07 1856697 4.73 4.72 4.81 900.00 4.72 5.05 200.00 +1.05% -11.58%
Anworth Mortg... 156.47 +0.8 +1.31 1483523 155.85 155.31 156.71 5000.00 156.46 156.47 7400.00 +2.96% +16.77%
AON 45.96 +0.6 +0.29 5069854 46.01 45.60 46.61 500.00 44.58 48.60 100.00 +1.10% +8.86%
Apache Corp 44.63 +0.4 +0.17 1340608 44.40 44.30 44.90 7700.00 44.63 44.52 100.00 +1.13% +2.10%
Apartment Inv... 19.37 +0.8 +0.15 2236308 19.23 19.18 19.39 100.00 18.05 20.40 300.00 -0.51% +4.99%
Apollo Commer... 81.15 +0.1 +0.10 384338 81.50 81.10 82.35 100.00 72.90 84.00 100.00 +1.88% +19.16%
Applied Indus... 110.32 -0.2 -0.17 473172 110.58 109.67 110.85 7200.00 110.26 110.34 1100.00 -1.47% +27.86%