-
-
-
-
-
- -
 

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 17.09.2019 / 09:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 18.27
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
3M CO 169.67 -1.0 -1.77 2459306 171.21 167.91 171.21 400.00 169.20 170.50 400.00 +2.25% -10.95%
Abbott Labora... 83.36 -1.1 -0.91 3991210 83.91 83.03 83.91 200.00 83.36 86.50 400.00 -1.02% +15.25%
AbbVie 70.58 +0.1 +0.07 5991952 70.37 69.72 70.96 200.00 70.00 70.97 500.00 +5.82% -23.44%
Abiomed 190.54 +2.2 +4.13 604005 185.00 182.58 191.66 1000.00 187.00 193.25 100.00 +2.00% -41.38%
Accenture 194.16 -0.2 -0.46 1359991 193.37 193.01 195.22 100.00 185.00 203.00 100.00 -0.34% +37.69%
ACTIVISION BL... 55.78 -0.3 -0.17 6471327 55.18 55.17 55.94 500.00 55.79 56.06 100.00 +1.07% +19.78%
Adobe Systems 282.93 +1.6 +4.58 2774732 276.62 275.30 283.05 1100.00 283.33 284.20 3000.00 +1.30% +25.06%
Advance Auto ... 156.07 -0.6 -0.93 904941 156.00 155.70 158.26 100.00 141.00 182.00 100.00 +5.86% -0.88%
Advanced Micr... 30.83 +0.5 +0.14 52248540 30.37 30.26 31.15 300.00 30.92 30.93 2000.00 +1.08% +67.01%
AES Corp 16.00 +1.3 +0.21 4362382 15.84 15.62 16.01 500.00 14.14 22.45 100.00 +6.45% +10.65%
Affiliated Ma... 88.40 -0.3 -0.27 525419 88.01 87.92 89.19 500.00 1.00 111.00 100.00 +6.44% -9.28%
AFLAC 51.91 +0.3 +0.14 2512564 51.53 51.41 51.96 100.00 45.00 52.13 100.00 +1.62% +13.94%
Agilent Techn... 77.15 -1.0 -0.75 2874511 77.32 76.46 77.43 100.00 60.00 80.10 100.00 +4.00% +14.36%
Air Products ... 215.24 -3.1 -7.00 1033758 221.96 215.15 222.20 100.00 188.00 230.00 200.00 -0.52% +34.48%
Akamai Techno... 89.43 -1.1 -0.98 3530299 90.05 88.25 90.20 100.00 87.00 90.85 100.00 -0.18% +46.41%
ALASKA AIR GR... 64.66 -1.8 -1.21 1295195 64.00 63.64 65.84 100.00 61.01 66.58 100.00 -0.17% +6.26%
Albemarle Co. 68.84 -0.6 -0.44 1002998 68.92 68.64 69.79 100.00 67.50 70.35 1000.00 +5.32% -10.68%
Alexandria Re... 153.16 +1.1 +1.64 458013 151.38 150.93 153.27 100.00 124.00 153.17 100.00 +0.40% +32.91%
Alexion Pharm... 108.54 +1.1 +1.14 2062567 106.66 106.45 109.42 100.00 107.07 109.30 200.00 +2.01% +11.48%
Align Technol... 179.37 +1.1 +1.90 1032007 176.46 176.16 179.54 100.00 178.84 180.30 100.00 +3.59% -14.35%
Allegion 102.13 -0.1 -0.11 667006 101.63 100.89 102.24 100.00 90.25 110.00 300.00 +4.28% +28.13%
Allergan PLC 165.56 -0.3 -0.58 2226700 165.29 165.29 166.31 100.00 158.67 168.77 100.00 +1.96% +23.87%
Alliance Data... 132.95 -0.6 -0.78 742021 132.47 132.47 135.61 100.00 131.50 154.00 100.00 +3.04% -11.41%
Alliant Energ... 51.93 +0.5 +0.28 1305099 51.74 51.48 52.00 200.00 50.00 53.00 300.00 +1.25% +22.91%
Allstate Corp 106.38 +0.5 +0.57 1299715 105.47 105.05 106.41 100.00 97.00 110.00 100.00 +0.56% +28.74%
Alphabet 1231.30 -0.7 -8.26 1053299 1229.52 1225.61 1239.56 100.00 1232.00 1234.84 100.00 +2.23% +18.90%
Alphabet A 1231.63 -0.7 -8.40 1410880 1230.44 1225.19 1239.02 100.00 1231.66 1234.00 100.00 +2.19% +17.86%
Altria Group 41.41 -1.4 -0.60 16502688 41.49 41.27 42.08 100.00 41.25 41.95 500.00 -5.97% -16.16%
Amazon Com 1807.84 -1.7 -31.50 3675473 1824.02 1800.20 1825.69 100.00 1808.00 1809.65 100.00 -1.28% +20.36%
Ameren Corp 77.17 +0.7 +0.57 1518404 76.60 76.32 77.34 100.00 28.19 89.00 100.00 +2.65% +18.30%
American Airl... 27.77 -7.3 -2.18 15507799 28.56 27.70 28.79 100.00 27.87 27.90 7400.00 -2.36% -13.52%
American Elec... 91.71 +0.2 +0.17 2219312 91.86 90.94 92.16 100.00 86.00 98.95 100.00 +0.36% +22.71%
American Expr... 117.64 -1.3 -1.56 4280612 118.14 116.68 118.44 500.00 117.64 117.99 400.00 -1.90% +23.42%
AIG 56.32 -1.7 -0.97 2793573 56.22 55.93 56.68 400.00 56.10 56.59 400.00 +1.64% +42.91%
American Towe... 216.77 +0.7 +1.40 1422111 215.52 215.03 217.50 100.00 211.60 230.92 100.00 -3.23% +37.03%
American Wate... 120.98 -0.2 -0.24 699189 121.80 120.41 121.80 100.00 101.50 125.00 1000.00 -1.13% +33.28%
Ameriprise Fi... 147.43 0.0 0.00 1206230 146.10 144.91 148.19 100.00 143.20 174.22 100.00 +6.93% +41.26%
AmerisourceBe... 83.79 +0.4 +0.37 1120920 82.68 82.37 83.89 100.00 68.00 91.00 200.00 -3.83% +12.62%
AMETEK 90.86 +0.2 +0.16 1480669 90.28 90.19 91.02 500.00 69.52 94.00 100.00 +1.21% +34.21%
Amgen 194.08 -0.7 -1.39 1597399 196.16 193.51 196.16 300.00 194.10 195.68 100.00 -4.08% -0.30%
Amphenol 'A' 95.05 +0.4 +0.34 1830487 94.44 94.22 95.95 100.00 90.00 96.96 100.00 +6.83% +17.32%
Analog Device... 115.26 -1.1 -1.26 1191992 115.18 114.57 115.81 400.00 115.26 115.60 100.00 +2.12% +34.29%
Ansys 212.13 0.0 0.00 453289 210.46 210.45 216.00 100.00 209.55 212.13 600.00 -1.14% +48.40%
Anthem Inc 258.58 +2.2 +5.50 1748446 252.50 252.46 260.28 100.00 240.00 273.50 100.00 +3.25% -1.54%
AON 191.12 +0.1 +0.24 544657 189.74 188.67 191.32 100.00 177.84 191.24 100.00 -1.19% +31.48%
Apache Corp 28.45 +16.9 +4.11 17812027 26.86 25.85 29.11 200.00 28.30 28.69 500.00 +20.30% +8.38%
Apartment Inv... 51.57 +1.6 +0.80 869834 50.75 50.63 51.65 100.00 43.75 54.25 100.00 +0.14% +13.97%
Apple 219.90 +0.5 +1.15 21158141 217.73 217.56 220.13 300.00 220.29 220.30 100.00 +2.68% +39.41%
Applied Mater... 50.92 -0.8 -0.43 5164314 50.73 50.28 51.48 500.00 50.92 51.21 100.00 +0.51% +55.53%
Aptiv 89.59 -0.7 -0.59 1288337 89.56 88.71 90.92 100.00 59.60 94.48 100.00 -0.80% +45.51%
Archer Daniel... 41.96 +0.8 +0.33 2652870 41.43 41.15 42.00 100.00 41.00 43.60 100.00 +5.77% +2.42%
Arconic Inc 27.20 +0.4 +0.11 2064781 27.00 27.00 27.37 100.00 5.01 28.00 200.00 +3.42% +61.33%
Arista Networ... 244.19 +0.2 +0.43 340124 241.59 240.82 246.09 100.00 244.21 260.00 100.00 +5.65% +15.89%
Assurant 125.60 +0.5 +0.60 580152 124.26 124.26 125.73 100.00 110.00 130.10 100.00 +0.77% +40.43%
AT&T Inc 37.31 -1.6 -0.60 49189889 37.70 37.11 37.83 200.00 37.28 37.41 2000.00 +1.41% +30.73%
Atmos Energy 110.11 +0.3 +0.38 345923 110.05 109.39 110.21 100.00 100.00 110.25 100.00 +2.20% +18.76%
Autodesk 153.87 +0.3 +0.39 1505075 152.47 152.46 155.01 400.00 153.87 154.76 100.00 +1.89% +19.64%
Automatic Dat... 158.17 -1.0 -1.57 2427945 158.90 157.75 159.74 300.00 158.17 158.67 300.00 -5.88% +20.63%
Autozone 1130.66 -1.6 -18.60 180995 1147.07 1126.92 1150.62 100.00 1124.50 1149.99 100.00 +0.31% +34.87%
Avalonbay Com... 209.90 +1.3 +2.79 560982 208.24 206.67 210.38 100.00 176.22 245.41 100.00 -1.86% +20.60%
Avery Denniso... 112.94 -3.1 -3.61 564286 115.24 111.78 115.24 300.00 110.11 119.12 900.00 -0.42% +25.73%
Baker Hughes ... 23.81 +4.8 +1.09 22371490 23.53 22.64 23.89 600.00 23.02 23.50 2000.00 -1.53% +10.74%
Ball Corp 72.20 -0.7 -0.53 1824847 72.76 72.19 73.23 100.00 56.00 78.33 100.00 -3.82% +57.02%
Bank of Ameri... 30.13 -0.1 -0.04 43391344 29.68 29.64 30.17 100.00 30.15 30.16 400.00 +5.24% +22.28%
Bank of New Y... 46.75 -0.3 -0.15 2811510 46.38 46.14 46.99 100.00 46.14 47.90 100.00 +2.79% -0.68%
Baxter Intern... 86.92 -0.0 -0.01 1765524 86.56 86.55 87.72 100.00 70.00 87.56 100.00 -0.32% +32.06%
BB & T Corp 52.92 -0.3 -0.14 4260449 52.52 52.30 53.13 100.00 41.05 64.00 100.00 +5.08% +22.16%
Becton Dickin... 258.73 -0.8 -1.97 852994 259.28 257.95 259.86 100.00 215.00 276.08 100.00 +0.36% +14.83%
Bemis Company 57.25 -1.4 -0.83 9399975 58.10 57.11 58.88 1000.00 56.75 57.20 5000.00 -0.69% +24.73%
Berkshire Hat... 210.33 -1.5 -3.28 3472741 212.06 209.94 212.10 500.00 210.57 211.19 500.00 +1.80% +3.01%
Best Buy 68.91 +2.0 +1.37 2335918 67.28 66.92 69.02 400.00 68.91 69.19 500.00 -0.45% +30.12%
Biogen Idec 236.12 -0.2 -0.51 1598424 236.17 234.82 240.50 500.00 234.11 237.00 200.00 +2.66% -21.53%
Blackrock 435.71 -1.6 -7.25 697398 439.17 432.45 442.63 300.00 435.71 485.98 100.00 +1.13% +10.92%
Boeing 378.85 -0.2 -0.91 3055451 378.14 375.00 381.63 100.00 378.01 380.99 200.00 +5.59% +17.47%
Booking Holdi... 2072.95 +0.4 +9.05 393924 2057.24 2035.01 2081.81 100.00 2072.95 2100.00 100.00 +4.05% +20.35%
BorgWarner 39.49 -1.3 -0.51 1379344 39.49 39.16 40.30 100.00 29.50 57.60 100.00 +7.72% +13.67%
Boston Proper... 132.03 +0.5 +0.63 792472 131.33 130.27 132.13 100.00 72.96 132.03 100.00 +1.28% +17.31%
Boston Scient... 41.94 +0.3 +0.13 3097038 41.73 41.45 42.02 100.00 39.20 42.30 900.00 +0.48% +18.68%
Bristol-Myers... 49.47 +0.1 +0.04 6481756 49.49 49.21 49.73 100.00 49.00 50.13 100.00 +2.87% -4.83%
Broadcom Inc. 288.66 -0.6 -1.66 2217572 286.80 285.70 290.27 200.00 288.71 289.70 200.00 -1.35% +13.52%
Broadridge Fi... 124.86 +0.7 +0.84 309108 123.40 123.17 125.42 300.00 124.45 135.25 100.00 -3.34% +29.72%
Brown-Forman ... 64.18 -0.0 -0.03 2880587 63.65 63.38 64.23 100.00 44.24 64.23 500.00 +0.98% +34.89%
C.H. Robinson... 85.29 -2.1 -1.81 982172 86.36 84.74 86.83 100.00 74.50 89.50 300.00 +2.40% +1.43%
Cabot Oil & G... 18.15 -3.5 -0.66 13907000 18.77 17.89 19.29 500.00 18.05 19.75 100.00 -1.36% -18.79%
Cadence Desig... 65.73 +0.3 +0.19 1673953 64.96 64.26 65.80 100.00 65.35 73.00 100.00 -3.92% +51.17%
Campbell Soup 46.74 +1.0 +0.46 1932217 46.07 45.82 46.78 100.00 42.11 49.57 200.00 +4.82% +41.68%
Capital One 94.34 +0.8 +0.72 2402095 92.89 92.65 94.39 300.00 94.34 96.00 100.00 +3.72% +24.80%
Capri Holding... 32.26 +0.8 +0.25 2116453 31.66 31.66 32.69 100.00 29.25 44.95 300.00 +8.44% -14.93%
Cardinal Heal... 48.91 +1.4 +0.69 1989518 47.50 47.35 48.98 500.00 44.38 48.99 5000.00 +4.46% +9.66%
Carmax 84.26 -2.9 -2.49 1031823 85.50 83.96 85.78 100.00 74.29 84.60 400.00 -2.69% +34.32%
Carnival 48.92 -3.2 -1.63 5847147 49.00 48.54 49.76 100.00 47.50 49.76 200.00 +2.75% -0.77%
Caterpillar 133.15 -0.5 -0.63 2876495 132.99 131.99 133.80 100.00 133.20 133.49 400.00 +4.64% +4.78%
Cboe Global M... 54.12 +0.2 +0.12 1343966 53.66 53.42 54.26 300.00 48.00 56.20 500.00 -2.22% +35.16%
CBRE Group 'A... 44.05 +0.5 +0.23 4705334 43.51 43.30 44.08 100.00 41.50 47.03 300.00 -0.14% +0.75%
CBS 'B' 124.45 -0.8 -1.04 607569 125.15 123.80 126.01 100.00 97.32 130.00 100.00 +2.93% +38.32%
Celanese Co. 98.38 -0.0 -0.02 2678965 98.33 98.17 98.69 100.00 98.20 99.00 300.00 +1.35% +53.50%
Celgene 46.12 +1.6 +0.72 5330062 45.15 45.15 46.46 100.00 44.55 49.41 100.00 -0.24% -20.00%
Centene Co. 30.34 +1.6 +0.49 3758608 30.00 29.84 30.39 300.00 27.18 30.50 200.00 +5.42% +7.47%
CenterPoint E... 12.88 -0.2 -0.02 10268103 12.75 12.63 13.01 1000.00 12.50 12.94 300.00 +7.69% -14.98%