-
-
-
-
-
- -
 

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 21.11.2019 / 08:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 23.21
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 8.56 -1.2 -0.10 1202969 8.62 8.45 8.69 100.00 8.42 9.42 200.00 -6.65% -15.83%
3M CO 167.77 -1.7 -2.91 2692491 169.79 167.15 170.00 100.00 166.96 167.56 100.00 -1.63% -11.95%
AAR Co. 44.64 +1.2 +0.51 154919 43.98 43.98 44.82 100.00 37.59 50.00 100.00 +0.88% +19.55%
Aarons 57.62 -1.1 -0.62 765752 58.23 57.25 58.73 100.00 56.26 69.90 100.00 +1.37% +37.03%
ABB ADR 21.77 -0.6 -0.14 1049570 21.77 21.68 21.88 200.00 19.40 23.70 100.00 -0.73% +14.52%
Abbott Labora... 83.89 -0.5 -0.40 5416249 84.34 83.20 84.73 400.00 82.50 86.00 400.00 -0.39% +15.98%
Abercrombie &... 15.93 -5.2 -0.87 3285306 16.46 15.65 16.50 3400.00 15.60 18.74 100.00 -11.45% -20.55%
ABM Industrie... 38.61 -0.4 -0.15 251662 38.48 38.48 39.18 100.00 38.54 40.00 100.00 +1.63% +20.24%
Acadia Realty... 27.27 -0.8 -0.22 433884 27.42 27.04 27.42 100.00 27.21 32.02 100.00 -0.62% +14.77%
Accenture 197.71 -0.3 -0.63 1477345 198.73 196.77 199.76 300.00 186.50 200.39 100.00 +1.65% +40.21%
Acco Brands C... 9.49 0.0 0.00 729518 9.42 9.44 9.58 100.00 9.16 11.61 300.00 +1.93% +39.97%
Acorn Interna... 17.17 -3.6 -0.63 4456 17.55 17.00 17.55 100.00 5.00 48.89 100.00 -3.77% -21.61%
Acuity Brands 127.47 -0.4 -0.53 289409 127.64 127.10 129.19 100.00 95.69 231.33 100.00 +1.90% +10.89%
Adecoagro 6.62 +2.0 +0.13 300093 6.51 6.38 6.73 200.00 5.25 6.89 400.00 +6.95% -4.89%
Adtalem Globa... 34.52 +0.5 +0.16 901327 34.08 33.88 34.79 600.00 29.00 34.61 100.00 +6.61% -27.05%
Advance Auto ... 161.74 -0.1 -0.24 724034 161.79 159.72 161.96 100.00 150.00 161.74 300.00 +1.99% +2.72%
Advanced Micr... 40.98 -0.8 -0.31 79968318 40.96 40.07 41.75 200.00 40.96 40.97 1000.00 +9.22% +121.99%
Advantest Co.... 50.78 -1.3 -0.69 637 50.78 50.78 50.78 0.00 0.00 0.00 0.00 -3.70% +144.49%
Aecom Technol... 42.64 +0.1 +0.05 1192831 42.31 42.15 42.85 100.00 39.10 42.80 100.00 +0.95% +60.91%
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 4.47 -2.2 -0.10 1637733 4.48 4.45 4.51 100.00 4.41 4.96 500.00 -2.19% -3.87%
AerCap 59.82 +1.3 +0.76 778153 58.90 58.90 59.83 100.00 51.00 64.00 300.00 -0.88% +51.06%
Aerojet Rocke... 43.25 -0.8 -0.35 465819 43.45 43.19 44.09 100.00 40.16 47.90 100.00 -3.11% +22.76%
AES Corp 18.60 +0.6 +0.12 14626472 18.46 18.31 18.62 100.00 8.25 19.77 100.00 +2.48% +28.63%
Aetna 84.00 -1.0 -0.89 358947 84.33 83.23 85.09 100.00 71.01 93.47 200.00 -0.81% -13.79%
Affiliated Ma... 54.13 +0.1 +0.05 2053834 53.98 53.84 54.27 100.00 51.00 56.50 100.00 -0.02% +18.81%
AFLAC 15.22 -0.7 -0.10 139146 15.32 15.19 15.33 100.00 14.30 15.68 3000.00 -1.62% -4.46%
AG Mortgage I... 78.52 -1.8 -1.45 482511 79.29 78.14 79.81 200.00 78.00 78.74 100.00 -0.75% +41.05%
AGCO Co. 78.52 -1.0 -0.77 2429830 79.16 78.21 79.36 100.00 77.20 82.00 100.00 +1.76% +16.39%
Agilent Techn... 60.58 +0.6 +0.38 1519603 60.54 59.42 60.76 100.00 50.10 61.17 300.00 +2.73% +49.95%
Agnico Eagle ... 75.26 +0.1 +0.10 224939 75.04 74.66 75.58 100.00 73.36 75.39 100.00 +1.48% +27.30%
Agree Realty ... 3.03 -4.4 -0.14 36703 3.20 3.00 3.25 200.00 2.46 3.44 400.00 -15.13% -10.09%
AH BELO CORP.... 45.39 +0.6 +0.28 534025 44.84 44.75 45.44 100.00 44.20 55.00 100.00 +1.07% +50.25%
Air Lease Co. 237.90 -1.4 -3.41 1228326 241.06 236.99 241.78 100.00 236.00 244.29 100.00 +0.16% +48.64%
Air Products ... 32.37 +0.3 +0.11 541141 32.31 32.30 32.42 1000.00 31.85 32.40 100.00 +0.12% +87.76%
Aircastle 2.49 -2.4 -0.06 4598257 2.54 2.46 2.57 1000.00 2.45 2.60 1000.00 -5.68% +10.67%
AK Steel Co. 114.24 +0.3 +0.30 149231 113.42 113.42 115.08 100.00 113.81 114.59 100.00 +3.13% +47.75%
ALAMO GRP INC... 68.44 -2.3 -1.63 789041 69.43 67.94 69.53 100.00 57.01 69.50 500.00 -2.95% +12.47%
ALASKA AIR GR... 83.63 -0.8 -0.65 169457 84.03 82.55 84.95 100.00 80.00 83.63 200.00 -1.57% +33.96%
Albany Intern... 65.05 -2.1 -1.41 1498645 65.71 64.74 66.54 100.00 63.50 71.17 100.00 -0.20% -15.60%
Albemarle Co. 20.37 -1.0 -0.20 2537931 20.40 20.23 20.98 200.00 20.23 20.37 300.00 -4.01% -23.36%
Alcoa 22.18 +0.1 +0.03 365000 22.12 22.04 22.34 500.00 11.21 25.84 100.00 -0.49% +20.67%
Alexander & B... 326.70 +0.4 +1.43 13497 321.56 321.56 326.82 100.00 0.00 199999.99 100.00 +0.51% +7.21%
ALEXANDER'S I... 160.03 +0.4 +0.69 422043 159.38 158.84 160.37 300.00 150.00 160.27 100.00 +2.19% +38.87%
Alexandria Re... 793.18 +1.0 +8.07 87133 784.66 784.66 797.41 100.00 188.81 3495.19 100.00 +1.02% +27.25%
Alleghany Co. 22.99 -0.4 -0.09 841555 22.69 22.66 23.57 500.00 22.90 47.86 100.00 -0.09% +5.60%
Allegheny Tec... 80.11 +0.4 +0.34 265463 79.61 79.61 80.67 100.00 41.91 80.32 100.00 -1.27% +5.10%
Allete 101.22 -2.2 -2.32 1457317 103.27 101.20 103.41 100.00 92.66 124.73 300.00 -5.56% -32.56%
Alliance Data... 53.14 +1.1 +0.56 1416105 52.65 52.52 53.18 1800.00 53.13 53.14 700.00 +0.97% +25.78%
Alliant Energ... 110.40 -0.6 -0.63 1787859 110.77 109.89 111.18 100.00 107.60 117.33 100.00 -0.15% +33.61%
Allstate Corp 48.45 +3.2 +1.52 15265199 46.79 46.64 49.86 300.00 48.00 48.45 500.00 +3.46% -1.90%
Altria Group 6.59 -1.7 -0.12 10831 6.60 6.54 6.63 0.00 0.00 0.00 0.00 -1.12% +2.25%
Alumina ADR 7.67 +1.1 +0.08 15469 7.58 7.52 7.67 100.00 5.12 8.50 100.00 -1.54% -1.92%
Aluminum Corp... 68.44 -0.6 -0.42 535700 68.97 68.06 69.08 2100.00 68.43 70.00 100.00 +0.17% +16.82%
AMBOW ED.HLDG... 14.45 -5.2 -0.79 6548769 14.90 14.42 14.95 100.00 14.41 14.54 400.00 -9.69% -25.25%
Amdocs 28.61 +1.1 +0.30 682644 28.04 27.92 28.74 4200.00 24.40 28.75 100.00 +0.85% +2.40%
Amer. Eagle O... 75.47 +0.0 +0.02 1721495 75.45 74.73 75.85 100.00 75.01 76.99 100.00 -0.15% +15.70%
Amer. Equity ... 15.82 -1.2 -0.20 128382 15.86 15.71 15.95 2500.00 13.00 17.00 1000.00 -1.49% +12.20%
Ameren Corp 46.77 -0.5 -0.25 268967 47.09 46.50 47.22 300.00 46.48 54.91 100.00 +0.15% +16.43%
Ameresco 9.46 -6.9 -0.70 2493196 10.08 9.31 10.08 500.00 8.60 10.31 900.00 -7.07% -14.77%
AMERICAN ASSE... 46.95 -1.0 -0.49 574659 47.50 46.91 47.52 100.00 39.78 50.00 100.00 +0.88% +13.43%
American Axle... 91.46 +0.9 +0.79 2136358 90.82 90.57 91.64 100.00 88.00 91.98 3500.00 +1.78% +22.37%
American Camp... 119.30 -0.6 -0.70 2544145 119.83 118.93 120.23 100.00 118.55 119.29 400.00 -0.80% +25.16%
American Elec... 108.83 +0.8 +0.84 397464 107.76 107.33 108.89 100.00 108.43 109.70 100.00 -1.14% +20.21%
American Expr... 52.93 -0.9 -0.48 5093425 53.36 52.64 53.42 200.00 51.50 52.93 400.00 -3.27% +34.31%
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 13.78 -1.9 -0.26 5235 14.27 13.78 14.40 100.00 0.00 199999.99 100.00 -6.32% +14.17%
AMERICAN ORIE... 86.24 +1.2 +1.00 331136 85.12 85.07 86.61 100.00 69.69 89.90 300.00 +1.84% +28.64%
AMERICAN REAL... 217.90 +1.1 +2.33 1297809 215.72 215.64 219.33 100.00 215.00 220.00 100.00 +3.60% +37.75%
American Stat... 14.17 -2.7 -0.39 118037 14.47 14.17 14.68 100.00 0.00 23.55 100.00 -8.17% -6.71%
American Towe... 120.57 +1.2 +1.44 1549115 119.15 119.11 120.69 100.00 108.20 124.37 200.00 +3.11% +32.83%
American Vang... 158.38 -0.4 -0.63 709039 158.61 156.29 159.31 100.00 135.12 158.15 100.00 -0.01% +51.75%
American Wate... 87.55 -0.3 -0.26 1179316 87.44 86.88 88.35 100.00 85.50 88.50 100.00 +1.70% +17.67%
Ameriprise Fi... 98.49 -0.7 -0.69 1367580 98.69 97.32 99.09 100.00 95.33 104.45 100.00 +2.54% +45.48%
AmerisourceBe... 59.33 -2.0 -1.20 444736 60.21 58.58 60.65 100.00 59.16 68.00 100.00 -0.74% +4.71%
AMETEK 3.52 -0.2 -0.01 11597 3.50 3.49 3.66 200.00 3.41 4.41 100.00 -4.86% +13.55%
AMN Healthcar... 102.22 -1.0 -1.04 1016647 102.42 101.58 103.01 100.00 92.00 102.34 100.00 +0.54% +26.17%
AMPCO-PITTSBG... 5.89 +1.6 +0.09 5904 5.88 5.88 6.23 100.00 0.00 199999.99 100.00 +2.26% -1.01%
Amphenol 'A' 15.62 +0.5 +0.08 1054273 15.48 15.44 15.71 100.00 11.77 16.94 300.00 +0.13% +9.61%
AMREP CORP. D... 108.58 -2.8 -3.13 2988293 110.80 108.22 110.83 200.00 107.66 108.57 500.00 -4.90% +26.51%
América Móv... 19.67 +0.7 +0.14 1978852 19.51 19.21 19.82 100.00 16.40 20.75 2000.00 -0.41% +56.73%
Analog Device... 78.43 -1.0 -0.76 707470 78.67 78.21 78.98 100.00 77.10 79.09 500.00 -1.07% +19.18%
Anglogold Ash... 85.74 +0.5 +0.46 421074 84.75 84.75 85.83 300.00 81.50 85.79 100.00 +0.73% +57.87%
Anheuser-Busc... 9.21 +0.3 +0.03 11794444 9.20 9.15 9.22 300.00 9.14 9.23 100.00 +1.54% -6.21%
Anixter Inter... 292.70 -0.0 -0.02 1208982 293.54 288.05 293.69 100.00 287.00 292.69 100.00 +3.16% +11.45%
Annaly Capita... 3.47 +1.8 +0.06 963001 3.44 3.42 3.49 17000.00 3.39 3.50 600.00 +3.27% -14.11%
Anthem Inc 201.53 +1.0 +1.91 855812 199.37 199.00 201.78 100.00 191.35 214.00 200.00 +2.59% +38.64%
Anworth Mortg... 22.87 +2.2 +0.50 3123023 22.42 22.19 23.43 300.00 19.90 23.00 500.00 -1.85% -12.88%
AON 54.59 -0.2 -0.10 827252 54.80 54.38 55.12 100.00 43.36 54.62 100.00 +1.77% +20.64%
Apache Corp 18.00 -0.3 -0.05 1215091 18.00 17.98 18.09 100.00 17.80 18.25 1000.00 +0.56% +8.04%
Apartment Inv... 61.88 -1.0 -0.61 163587 62.24 61.73 63.10 100.00 61.76 62.00 100.00 -1.98% +14.72%
Apollo Commer... 110.70 +0.2 +0.20 961396 110.12 110.12 111.85 100.00 110.44 128.53 100.00 +0.99% +17.68%
Applied Indus... 89.50 -1.8 -1.64 1490595 90.69 89.30 90.96 1000.00 82.50 97.20 1000.00 -2.39% +45.36%
AptarGroup 43.99 +1.4 +0.62 1810877 43.50 43.43 44.02 100.00 42.00 45.00 400.00 +0.89% +28.66%
Aptiv 15.15 +0.6 +0.09 1132051 15.01 14.95 15.18 1000.00 14.42 15.31 500.00 +0.20% +50.45%
Aqua America 1.17 -3.3 -0.04 136099 1.21 1.17 1.23 100.00 1.16 1.23 600.00 -10.69% -42.93%
Arbor Realty ... 16.21 -1.4 -0.23 2744085 16.12 16.06 16.51 100.00 15.93 16.96 1000.00 -2.05% -21.58%