-
-
-
-
-
- -
 

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 19.11.2018 / 09:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI   SMI   SMI
-
-
-5.06
-
-
-
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
21st Century ... 47.73 -0.1 -0.06 3845471 47.75 47.38 47.95 100.00 47.80 58.77 200.00 +0.04% +39.89%
3M CO 209.00 +2.0 +4.09 2620428 202.60 202.60 209.77 200.00 209.00 209.70 400.00 +3.93% -11.20%
Abbott Labora... 72.04 +1.9 +1.31 9860817 70.48 70.36 72.33 100.00 72.05 72.50 500.00 -1.03% +26.23%
AbbVie 91.53 +1.5 +1.39 8691056 89.73 89.20 92.00 200.00 91.31 92.70 200.00 +3.09% -5.36%
Abiomed 319.78 -0.3 -1.00 752891 318.04 315.38 332.15 100.00 303.30 321.00 100.00 -21.08% +70.63%
Accenture 165.00 +1.5 +2.51 3218494 161.71 161.69 165.83 100.00 145.27 166.00 100.00 -0.09% +7.78%
ACTIVISION BL... 50.94 -4.9 -2.62 10695728 53.06 50.85 53.10 100.00 50.90 51.08 1300.00 -7.40% -19.55%
Adobe Systems 238.89 -0.4 -1.06 2897385 239.52 235.37 240.14 4300.00 238.70 239.97 200.00 -2.43% +36.32%
Advance Auto ... 179.21 +0.1 +0.16 876056 177.55 176.00 179.49 1500.00 176.52 196.75 100.00 +4.69% +79.77%
Advanced Micr... 20.66 -3.9 -0.83 112376589 19.87 19.72 20.97 400.00 20.70 20.70 300.00 -1.76% +100.97%
AES Corp 15.51 +0.6 +0.09 6505226 15.59 15.37 15.62 100.00 15.51 15.90 100.00 -0.06% +43.21%
Aetna 209.01 -0.2 -0.35 2722997 208.95 208.91 209.98 100.00 196.94 209.30 200.00 -0.17% +15.87%
Affiliated Ma... 113.36 +0.1 +0.07 673848 112.69 111.23 113.64 100.00 94.00 115.04 100.00 -1.63% -44.77%
AFLAC 44.57 +0.7 +0.30 3513712 44.02 43.96 44.71 100.00 40.00 45.25 100.00 -1.04% +1.55%
Agilent Techn... 64.99 +0.4 +0.27 2963305 64.64 64.38 65.60 400.00 55.00 65.95 100.00 -3.39% -2.96%
Air Products ... 163.86 +2.0 +3.22 1370838 160.04 160.04 164.57 100.00 152.00 175.17 100.00 +2.48% -0.13%
Akamai Techno... 69.87 +0.6 +0.41 1179584 69.12 68.75 70.14 100.00 60.05 73.00 100.00 -1.51% +7.43%
ALASKA AIR GR... 67.99 +0.4 +0.28 902779 67.22 66.71 68.23 100.00 63.90 68.25 100.00 +3.06% -7.51%
Albemarle Co. 100.98 -1.7 -1.72 1379751 102.10 99.86 102.79 100.00 94.00 103.00 500.00 -1.37% -21.04%
Alexandria Re... 122.83 +0.8 +1.00 685146 121.39 121.23 122.85 1000.00 121.05 127.90 100.00 -1.31% -5.94%
Alexion Pharm... 118.62 -0.9 -1.06 1321367 119.29 116.18 120.15 100.00 112.00 119.50 200.00 -3.90% -0.81%
Align Technol... 225.41 +1.2 +2.64 1061312 220.76 218.71 228.80 100.00 224.41 230.00 200.00 -4.47% +1.45%
Allegion 89.27 +0.9 +0.81 558721 88.06 87.72 89.66 300.00 62.79 90.10 100.00 -0.13% +12.20%
Allergan PLC 157.39 -1.2 -1.98 2480034 158.22 155.72 158.95 100.00 155.00 160.00 500.00 -4.91% -3.78%
Alliance Data... 198.04 +0.1 +0.14 364078 197.48 196.79 199.64 3000.00 198.04 230.00 400.00 -4.91% -21.87%
Alliant Energ... 45.25 +0.3 +0.13 1219761 45.58 44.93 45.69 100.00 37.04 48.00 100.00 +1.43% +6.20%
Allstate Corp 89.50 +0.2 +0.21 1778586 88.98 88.81 89.83 200.00 75.00 90.00 100.00 -4.50% -14.53%
Alphabet 1061.49 -0.3 -3.22 1658116 1059.41 1048.98 1067.00 100.00 1060.50 1064.90 200.00 -0.44% +1.44%
Alphabet A 1068.27 -0.3 -2.78 1768308 1065.23 1054.90 1072.44 500.00 1067.00 1070.18 100.00 -0.81% +1.41%
Altria Group 56.78 -0.9 -0.50 11828121 57.17 56.21 57.26 100.00 56.80 56.95 100.00 -10.47% -20.49%
Amazon Com 1593.41 -1.6 -26.03 6066080 1587.50 1573.12 1614.48 100.00 1593.52 1596.50 100.00 -6.95% +36.25%
Ameren Corp 69.30 -0.1 -0.09 1651934 70.00 69.17 70.36 100.00 68.80 70.00 100.00 +2.94% +17.48%
American Airl... 36.75 -2.8 -1.07 10645828 37.40 36.50 37.53 500.00 36.75 36.80 200.00 +1.46% -29.37%
American Elec... 77.02 +0.3 +0.23 3309158 77.48 76.69 77.79 100.00 76.02 77.52 500.00 +2.26% +4.69%
American Expr... 109.46 -0.1 -0.14 3486223 108.58 108.58 110.38 400.00 109.46 109.90 400.00 +1.09% +10.22%
AIG 42.94 +0.6 +0.25 9154693 42.40 42.32 43.36 200.00 43.00 44.15 300.00 -2.01% -27.93%
American Towe... 163.98 +1.1 +1.85 1987440 161.89 161.63 164.24 100.00 159.75 178.00 100.00 +2.40% +14.94%
American Wate... 93.25 +1.3 +1.17 870993 92.76 92.62 93.55 100.00 77.08 99.00 100.00 +4.06% +1.92%
Ameriprise Fi... 126.53 -0.1 -0.13 968404 125.91 124.91 126.82 100.00 99.10 136.80 100.00 -0.89% -25.34%
AmerisourceBe... 88.75 -0.4 -0.40 1175366 88.31 87.45 89.12 100.00 78.30 95.00 300.00 -0.12% -3.34%
AMETEK 74.38 -0.0 -0.02 1526912 73.94 73.86 74.95 100.00 70.11 75.75 100.00 -0.09% +2.64%
Amgen 194.18 +0.9 +1.73 3862436 192.36 191.69 195.24 300.00 192.88 195.20 200.00 +0.53% +11.66%
Amphenol 'A' 88.77 +1.1 +0.99 1367577 87.19 87.19 89.57 100.00 86.00 94.00 8000.00 -2.60% +1.10%
Anadarko Petr... 56.38 +1.6 +0.87 8500520 56.10 55.72 56.81 500.00 56.20 56.69 500.00 -3.14% +5.11%
Analog Device... 89.48 -0.4 -0.34 3167913 88.10 87.64 89.96 100.00 89.60 89.90 400.00 +2.16% +0.51%
Ansys 158.25 -1.2 -1.99 488602 158.09 154.08 159.48 100.00 154.04 170.49 100.00 -4.59% +7.22%
Anthem Inc 286.33 +0.8 +2.19 1378744 284.15 283.49 288.94 100.00 280.00 286.47 200.00 -0.25% +27.25%
AON 164.05 +0.6 +0.99 959091 162.22 161.81 164.64 100.00 124.52 164.00 2100.00 -0.30% +22.43%
Apache Corp 37.43 +1.2 +0.44 4361009 37.20 36.70 37.64 1000.00 37.35 37.70 500.00 +0.94% -11.35%
Apartment Inv... 45.65 +2.2 +1.00 1280301 44.54 44.54 45.75 200.00 42.42 45.79 200.00 +0.02% +4.44%
Apple 193.53 +1.1 +2.12 36928253 190.50 189.46 194.97 200.00 193.91 194.00 800.00 -5.35% +14.36%
Applied Mater... 35.40 +1.1 +0.38 28075252 32.15 32.07 35.82 600.00 35.55 35.60 100.00 +3.27% -30.75%
Aptiv 74.18 -1.3 -0.97 1749707 74.59 73.62 75.21 200.00 74.19 90.00 200.00 -1.90% -12.55%
Archer Daniel... 46.38 +0.5 +0.25 3789070 46.10 45.84 46.78 500.00 39.00 49.52 100.00 -3.90% +15.72%
Arconic Inc 20.15 -2.5 -0.51 5310882 20.55 20.01 20.62 100.00 20.03 21.20 200.00 -2.99% -26.06%
Arista Networ... 239.37 -2.0 -4.83 716132 241.10 237.95 243.00 100.00 223.00 245.75 100.00 -2.07% +1.61%
Assurant 99.90 -0.1 -0.08 479892 99.33 98.80 100.24 100.00 97.83 130.10 100.00 -4.66% -0.93%
AT&T Inc 30.29 +0.6 +0.17 28929502 30.07 29.95 30.42 1400.00 30.24 30.32 500.00 -1.30% -22.09%
Autodesk 134.04 -0.2 -0.25 1956400 134.80 132.53 135.96 100.00 133.06 137.83 100.00 -1.11% +27.86%
Automatic Dat... 146.55 -0.5 -0.70 5416741 147.22 145.43 147.82 300.00 146.55 159.45 100.00 -0.43% +25.05%
Autozone 827.99 +2.2 +17.95 363519 807.16 802.41 832.67 100.00 825.00 831.00 100.00 +4.30% +16.39%
Avalonbay Com... 185.54 +1.6 +2.94 681676 182.65 181.97 186.49 1000.00 185.50 187.99 100.00 +1.65% +4.00%
Avery Denniso... 93.91 +2.1 +1.89 741256 91.80 91.80 94.25 1100.00 93.92 109.06 100.00 +2.08% -18.24%
Baker Hughes ... 23.37 +0.4 +0.09 16835848 23.45 23.25 23.80 500.00 23.35 23.69 500.00 -8.39% -26.14%
Ball Corp 50.50 +0.2 +0.12 7831739 50.18 49.98 50.98 100.00 48.75 50.61 8400.00 +3.74% +33.42%
Bank of Ameri... 27.75 -0.5 -0.15 52456146 27.69 27.42 27.89 800.00 27.68 27.79 1800.00 -2.70% -6.00%
Bank of New Y... 49.39 +0.3 +0.17 4548415 49.00 48.90 49.61 200.00 47.21 51.48 200.00 +1.84% -8.30%
Baxter Intern... 66.51 +1.0 +0.68 7507997 65.51 65.40 66.91 100.00 64.50 74.00 600.00 +4.77% +2.89%
BB & T Corp 51.41 +0.2 +0.08 4894186 50.95 50.85 51.71 100.00 46.00 52.00 100.00 +1.28% +3.40%
Becton Dickin... 246.07 +2.5 +6.03 1244767 238.76 238.29 248.13 400.00 242.50 260.00 300.00 +1.16% +14.95%
Berkshire Hat... 218.41 +0.5 +1.03 4347943 217.00 215.46 220.50 100.00 218.44 218.76 1400.00 -0.56% +10.19%
Best Buy 66.43 -2.0 -1.35 5276110 67.44 65.52 67.56 400.00 66.45 66.48 100.00 -2.01% -2.98%
Biogen Idec 324.05 +0.7 +2.33 1542063 321.82 320.62 326.19 100.00 324.23 330.48 100.00 -0.35% +1.72%
Blackrock 411.00 +1.0 +4.12 738109 404.15 400.47 411.29 100.00 380.00 411.29 100.00 -0.71% -19.99%
Boeing 335.95 -1.6 -5.62 4425161 339.35 331.16 340.19 300.00 336.00 336.60 200.00 -9.04% +13.92%
Booking Holdi... 1855.32 -1.8 -33.55 334695 1864.95 1831.50 1874.56 100.00 1755.00 1945.00 200.00 -4.25% +6.77%
BorgWarner 39.78 0.0 0.00 2415958 39.58 39.31 40.24 100.00 37.82 44.00 200.00 +2.55% -22.14%
Boston Proper... 125.57 +1.1 +1.40 584350 124.07 123.29 125.63 300.00 125.57 125.60 3400.00 +1.05% -3.43%
Boston Scient... 37.21 +2.0 +0.74 7537552 36.34 36.34 37.73 300.00 37.21 39.30 100.00 -3.60% +50.10%
BRIGHTHOUSE F... 39.58 -2.2 -0.88 1349269 40.18 38.56 40.46 100.00 39.00 40.29 1400.00 -4.79% -32.50%
Bristol-Myers... 54.07 +1.5 +0.80 10125941 53.59 53.43 54.81 100.00 54.05 54.25 500.00 +1.27% -11.77%
Broadcom Inc. 237.61 +0.5 +1.27 3600547 233.82 231.65 239.20 100.00 237.91 238.55 100.00 -0.58% -7.51%
Broadridge Fi... 104.72 -1.1 -1.17 1923606 105.34 104.72 106.43 100.00 14.14 150.00 100.00 -2.32% +15.61%
Brown-Forman ... 48.57 +1.1 +0.54 1234453 47.93 47.93 49.18 100.00 29.68 50.26 1000.00 -0.72% -11.59%
C.H. Robinson... 90.80 -0.5 -0.46 1017255 90.94 90.06 91.50 500.00 88.60 96.00 100.00 +1.33% +1.92%
Cabot Oil & G... 25.74 +0.4 +0.10 6027675 25.84 25.61 26.07 100.00 25.50 28.00 100.00 +0.51% -10.00%
Cadence Desig... 45.76 +0.5 +0.22 1834620 45.40 45.12 46.04 100.00 40.57 48.00 200.00 -1.08% +9.42%
Campbell Soup 38.65 -1.2 -0.47 2270653 39.01 38.36 39.25 200.00 37.95 38.90 100.00 -0.82% -19.66%
Capital One 87.64 -1.7 -1.52 3519700 88.52 87.43 88.77 200.00 84.60 90.29 100.00 -3.05% -11.99%
Cardinal Heal... 55.46 -3.8 -2.17 6445123 56.85 55.30 57.15 100.00 52.10 58.00 100.00 +0.27% -9.48%
Carmax 62.03 -1.9 -1.18 2264553 62.22 60.95 62.45 400.00 61.70 64.99 300.00 -5.61% -3.27%
Carnival 59.96 +0.2 +0.11 2779804 59.53 59.53 60.27 300.00 56.00 60.20 400.00 +2.43% -9.66%
Caterpillar 129.96 +0.4 +0.54 5957745 128.79 128.05 131.92 200.00 129.75 130.09 400.00 +2.40% -17.53%
Cboe Global M... 43.72 +1.3 +0.54 1887809 42.97 42.95 43.87 100.00 36.50 50.13 200.00 +1.70% +0.95%
CBRE Group 'A... 57.49 +0.3 +0.19 1411109 57.12 56.52 57.80 100.00 56.90 59.00 100.00 -0.10% -2.56%
CBS 'B' 69.65 -0.5 -0.33 9271108 69.75 68.93 70.28 100.00 69.65 69.88 100.00 -5.90% -33.26%
Celgene 136.00 +0.1 +0.13 1608365 135.96 135.00 138.21 100.00 133.27 146.95 100.00 -4.43% +34.81%
Centene Co. 27.73 +0.7 +0.18 5674146 27.82 27.46 27.93 200.00 26.80 31.33 300.00 -1.42% -2.22%
CenterPoint E... 19.17 +1.1 +0.21 10427602 19.00 18.90 19.28 200.00 18.95 19.45 100.00 +1.37% +14.93%