-
-
-
-
-
- -
 

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 18.11.2019 / 03:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 22.31
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 171.88 +0.6 +0.95 2617186 171.66 171.04 172.69 500.00 171.63 172.00 500.00 -0.73% -9.79%
Abbott Labora... 85.71 +1.9 +1.59 5453507 84.67 84.40 85.71 200.00 85.70 86.25 100.00 +2.35% +18.50%
AbbVie 88.63 +1.1 +1.00 8041385 88.10 87.26 89.19 200.00 88.20 88.63 100.00 +4.01% -3.86%
Abiomed 223.23 +1.0 +2.28 323870 221.82 220.00 224.36 100.00 212.01 225.00 100.00 +1.64% -31.32%
Accenture 196.81 +0.3 +0.56 2426211 195.90 195.81 197.56 300.00 186.50 200.00 100.00 +3.75% +39.57%
ACTIVISION BL... 53.44 +1.4 +0.74 5327303 53.15 52.70 53.71 100.00 53.39 53.65 500.00 -1.58% +14.75%
Adobe Systems 297.50 +1.0 +2.97 2011741 296.54 293.56 297.50 100.00 294.00 297.48 300.00 +1.72% +31.50%
Advance Auto ... 162.66 +3.7 +5.83 1084463 157.79 157.44 162.69 100.00 157.20 182.00 100.00 -2.83% +3.30%
Advanced Micr... 38.56 +0.5 +0.21 63020866 38.94 38.34 39.37 3200.00 38.55 38.57 2500.00 +6.26% +108.88%
AES Corp 18.45 +0.2 +0.04 6748687 18.40 18.33 18.48 100.00 8.25 18.49 300.00 +4.59% +27.59%
Affiliated Ma... 85.00 +0.9 +0.74 282919 85.05 84.30 85.97 100.00 71.01 93.47 200.00 -2.14% -12.77%
AFLAC 54.40 +0.4 +0.22 2711717 54.41 53.88 54.48 1000.00 53.98 56.50 100.00 +0.48% +19.40%
Agilent Techn... 78.26 +2.0 +1.50 1700368 76.93 76.61 78.31 100.00 42.07 82.00 100.00 +2.11% +16.01%
Air Products ... 240.92 +1.2 +2.74 1307225 239.52 238.63 241.00 100.00 214.25 244.04 100.00 +3.01% +50.53%
Akamai Techno... 87.71 +2.4 +2.06 1775758 85.97 85.47 87.92 100.00 86.86 90.02 100.00 +3.76% +43.60%
ALASKA AIR GR... 70.38 -0.0 -0.03 468868 70.94 70.18 70.95 1000.00 70.25 74.80 400.00 -1.11% +15.66%
Albemarle Co. 66.14 +0.9 +0.60 1057875 66.10 65.62 67.37 100.00 64.62 67.58 100.00 -2.71% -14.18%
Alexandria Re... 158.76 +0.8 +1.30 548794 157.55 157.31 158.79 300.00 150.00 158.85 100.00 +3.15% +37.76%
Alexion Pharm... 108.37 +2.3 +2.48 1751415 106.84 106.02 108.59 100.00 102.00 108.77 3000.00 -2.18% +11.31%
Align Technol... 263.92 +1.3 +3.48 602266 260.48 259.20 265.24 2300.00 261.60 264.00 1400.00 +1.54% +26.02%
Allegion 119.12 +1.6 +1.93 681020 118.07 117.95 119.27 2000.00 90.25 121.21 400.00 +3.00% +49.44%
Allergan PLC 183.61 +0.6 +1.14 3212120 182.73 182.39 183.77 100.00 158.67 184.00 100.00 +1.29% +37.37%
Alliance Data... 103.45 -3.0 -3.16 1486284 106.87 102.84 106.87 100.00 95.78 112.21 300.00 -4.12% -31.07%
Alliant Energ... 52.88 -0.3 -0.18 1733942 53.12 52.58 53.20 400.00 52.88 52.89 5200.00 +2.32% +25.16%
Allstate Corp 111.10 +0.3 +0.30 1459480 110.97 110.45 111.32 200.00 110.90 113.00 100.00 +2.69% +34.45%
Alphabet 1334.87 +1.8 +23.41 1782955 1318.94 1314.28 1334.88 200.00 1332.50 1334.64 200.00 +1.79% +28.90%
Alphabet A 1333.54 +1.9 +24.39 1964955 1315.05 1311.89 1333.54 100.00 1331.50 1333.39 200.00 +1.87% +27.62%
Altria Group 47.97 +2.9 +1.34 8330623 46.58 46.52 47.98 400.00 47.70 47.97 500.00 +3.36% -2.88%
Amazon Com 1739.49 -0.9 -15.11 3931141 1760.05 1732.86 1761.68 300.00 1736.00 1737.80 200.00 -2.60% +15.81%
Ameren Corp 76.62 +0.1 +0.09 1699182 76.49 76.26 76.83 300.00 73.46 78.81 100.00 +3.81% +17.46%
American Airl... 28.86 +0.3 +0.09 4551993 28.95 28.80 29.20 100.00 28.80 28.88 100.00 -6.18% -10.12%
American Elec... 89.56 -0.0 -0.04 3601307 89.53 88.77 89.79 100.00 84.30 94.75 500.00 +0.55% +19.83%
American Expr... 120.76 -0.1 -0.17 2341456 120.98 120.39 121.33 500.00 120.40 120.98 500.00 -0.58% +26.69%
AIG 53.93 -0.5 -0.26 3404076 54.47 53.67 54.92 400.00 53.60 54.20 400.00 -3.54% +36.84%
American Towe... 213.37 +0.7 +1.57 1547312 212.21 210.19 213.43 100.00 206.45 218.00 100.00 +3.64% +34.88%
American Wate... 118.24 +0.3 +0.39 720712 117.98 116.79 118.31 100.00 108.20 124.37 200.00 +1.67% +30.26%
Ameriprise Fi... 160.17 +0.5 +0.85 784968 160.55 159.48 160.96 100.00 155.37 161.00 100.00 +1.03% +53.46%
AmerisourceBe... 87.30 +1.8 +1.57 1099983 86.00 85.45 87.74 100.00 85.00 87.75 100.00 +1.43% +17.34%
AMETEK 98.17 +1.2 +1.17 1325441 97.39 97.33 98.25 400.00 93.08 98.60 100.00 +1.69% +45.01%
Amgen 220.86 +1.1 +2.36 2028585 219.59 217.21 220.93 100.00 220.50 221.28 500.00 -0.11% +13.45%
Amphenol 'A' 102.25 +1.1 +1.15 1032448 101.65 101.53 102.74 1800.00 81.84 102.53 100.00 -0.44% +26.20%
Analog Device... 113.40 +0.1 +0.08 1767396 114.70 112.59 114.95 200.00 110.15 113.50 300.00 +0.34% +32.12%
Ansys 235.15 +2.5 +5.78 621957 230.13 229.16 235.59 3000.00 235.14 235.15 2000.00 +4.83% +64.51%
Anthem Inc 297.82 +5.6 +15.81 2661813 281.79 278.64 298.62 300.00 291.30 298.01 200.00 +5.58% +13.40%
AON 198.71 +0.2 +0.36 1672985 199.00 197.11 199.76 100.00 187.85 198.71 100.00 +2.13% +36.70%
Apache Corp 23.91 +2.0 +0.48 4145213 23.64 23.59 24.39 500.00 23.77 24.19 500.00 -2.13% -8.91%
Apartment Inv... 54.22 +0.7 +0.40 663865 53.97 53.70 54.27 100.00 43.36 54.29 600.00 +1.97% +19.83%
Apple 265.76 +1.2 +3.12 25093666 263.68 263.01 265.78 400.00 266.05 266.09 300.00 +2.16% +68.48%
Applied Mater... 62.06 +9.0 +5.10 28391526 60.33 60.22 62.92 900.00 62.00 62.22 200.00 +10.76% +89.55%
Aptiv 92.31 +0.1 +0.06 1328723 93.16 91.93 93.16 1000.00 82.50 97.20 1000.00 -4.72% +49.93%
Archer Daniel... 42.87 +0.2 +0.09 7416195 42.93 42.68 43.22 100.00 42.00 48.02 100.00 -1.02% +4.64%
Arconic Inc 30.86 +2.1 +0.64 5250037 30.39 30.20 30.89 100.00 29.50 30.99 200.00 +6.52% +83.04%
Arista Networ... 192.62 +1.1 +2.06 870943 192.48 190.21 193.91 100.00 190.61 196.00 200.00 +0.01% -8.58%
Assurant 132.09 +0.1 +0.07 599988 132.53 131.43 132.64 200.00 130.20 154.43 100.00 +1.55% +47.69%
AT&T Inc 39.50 +1.4 +0.55 31476777 39.13 39.06 39.51 2000.00 39.44 39.50 1100.00 +0.30% +38.40%
Atmos Energy 109.49 -0.1 -0.08 733351 109.58 109.21 109.75 100.00 108.00 109.65 100.00 +2.02% +18.09%
Autodesk 161.75 +2.3 +3.61 1726643 158.36 157.50 161.80 100.00 150.50 164.45 200.00 +5.75% +25.77%
Automatic Dat... 171.17 +0.6 +1.03 1611220 171.19 169.07 171.19 100.00 170.40 175.00 100.00 +5.19% +30.54%
Autozone 1171.88 -0.3 -3.02 224204 1175.81 1161.39 1175.81 100.00 1154.50 1171.58 100.00 +0.52% +39.79%
Avalonbay Com... 214.53 +0.9 +1.91 530865 212.65 212.12 214.53 100.00 213.89 199999.99 100.00 +2.23% +23.26%
Avery Denniso... 132.08 +0.2 +0.23 297012 132.35 131.60 132.71 1300.00 100.00 133.57 100.00 -1.31% +47.03%
Baker Hughes ... 22.69 +3.7 +0.80 4731017 22.13 22.09 22.85 500.00 22.50 22.89 500.00 +1.98% +5.53%
Ball Corp 65.60 -0.2 -0.14 1360442 65.88 65.39 66.05 100.00 58.00 73.33 100.00 +1.47% +42.67%
Bank of Ameri... 32.93 +0.7 +0.23 36405442 32.92 32.70 32.96 300.00 32.91 33.00 100.00 -0.99% +33.64%
Bank of New Y... 48.57 +0.3 +0.15 4286131 48.56 48.19 48.62 400.00 48.20 54.25 100.00 -1.28% +3.19%
Baxter Intern... 81.44 +0.9 +0.70 2047860 80.54 80.54 81.51 100.00 75.00 84.95 100.00 +3.73% +23.73%
BB & T Corp 54.61 +0.0 +0.01 5438350 54.90 54.41 54.95 100.00 52.45 62.00 100.00 -0.60% +26.06%
Becton Dickin... 248.30 -0.2 -0.50 1157139 250.11 247.34 250.46 100.00 229.40 255.70 100.00 +1.43% +10.20%
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... 219.74 +0.2 +0.38 3477460 220.18 218.74 220.43 500.00 219.50 219.84 1000.00 -0.71% +7.62%
Best Buy 77.09 +2.0 +1.49 2206681 75.93 75.91 77.11 500.00 76.70 77.29 500.00 +0.31% +45.56%
Biogen Idec 282.27 +2.6 +7.12 1922192 278.25 277.11 283.95 1000.00 281.79 283.50 300.00 -3.74% -6.20%
Blackrock 490.96 +1.3 +6.37 342074 486.07 484.00 491.88 100.00 455.00 500.00 100.00 +0.15% +24.98%
Boeing 371.68 +1.2 +4.24 5496784 370.00 369.30 373.48 100.00 370.50 371.60 300.00 +5.89% +15.25%
Booking Holdi... 1848.82 -0.9 -16.73 366585 1873.85 1843.03 1873.99 100.00 1847.04 1850.00 100.00 -1.62% +7.34%
BorgWarner 44.59 +0.6 +0.25 1015414 44.73 44.44 44.93 100.00 31.00 51.90 100.00 -3.71% +28.35%
Boston Proper... 137.56 -0.2 -0.25 490326 138.07 137.40 138.72 100.00 72.01 137.83 100.00 -0.56% +22.22%
Boston Scient... 42.31 +1.8 +0.74 7514497 41.89 41.56 42.32 100.00 41.25 52.00 100.00 +4.44% +19.72%
Bristol-Myers... 58.59 +0.1 +0.08 9725844 58.54 58.40 58.79 100.00 57.91 58.58 100.00 +0.98% +12.72%
Broadcom Inc. 312.91 +1.3 +3.94 1812044 312.27 310.07 313.06 200.00 312.31 312.75 100.00 -0.16% +23.06%
Broadridge Fi... 119.80 +0.4 +0.43 570800 119.84 118.72 119.84 100.00 110.00 137.00 100.00 +0.18% +24.47%
Brown-Forman ... 64.71 +0.1 +0.07 600534 64.65 64.29 64.75 100.00 29.00 64.74 100.00 +0.33% +36.00%
C.H. Robinson... 74.72 +0.1 +0.05 1071646 74.89 74.38 75.26 100.00 74.50 75.92 300.00 -4.28% -11.14%
Cabot Oil & G... 18.17 +1.8 +0.32 8433624 17.81 17.59 18.22 100.00 17.20 20.00 100.00 -1.09% -18.70%
Cadence Desig... 67.48 +0.5 +0.32 1481858 67.52 66.70 67.58 100.00 67.19 67.98 400.00 +0.57% +55.20%
Campbell Soup 47.28 +0.4 +0.21 1349555 46.93 46.54 47.36 100.00 45.05 49.65 500.00 +2.23% +43.32%
Capital One 97.38 +0.8 +0.74 1758256 97.31 96.86 97.63 400.00 92.05 100.00 200.00 +0.12% +28.83%
Capri Holding... 36.74 +2.5 +0.88 2582331 36.26 35.98 37.11 100.00 31.12 44.95 200.00 +0.33% -3.11%
Cardinal Heal... 56.24 +2.7 +1.49 3373295 54.93 54.75 56.27 100.00 49.50 77.00 100.00 +4.63% +26.10%
Carmax 98.00 +1.2 +1.16 1177916 97.29 96.49 98.24 400.00 97.70 98.40 400.00 +4.39% +56.23%
Carnival 44.85 +0.9 +0.41 2187458 44.85 44.56 45.08 200.00 44.62 45.15 100.00 -0.44% -9.03%
Caterpillar 145.31 +1.3 +1.87 2827466 144.56 144.51 145.88 200.00 145.25 145.46 500.00 -1.92% +14.35%
Cboe Global M... 56.44 +1.6 +0.87 1781014 55.30 55.26 56.72 1000.00 52.70 59.80 100.00 +2.82% +40.96%
CBRE Group 'A... 38.57 +2.5 +0.94 7693073 37.92 37.75 38.89 100.00 37.80 39.40 200.00 +1.21% -11.78%
CBS 'B' 136.55 +2.8 +3.73 1008349 134.19 133.40 136.63 100.00 134.50 136.55 300.00 +2.27% +68.48%
CDW Co. 125.96 -0.3 -0.35 630470 126.95 125.48 127.58 100.00 125.17 135.00 100.00 -1.06% +40.00%
Celanese Co. 110.02 0.0 0.00 4344437 110.23 109.71 110.26 100.00 109.01 110.02 100.00 +0.44% +71.66%
Celgene 57.56 +5.3 +2.91 8367370 54.64 54.26 58.18 100.00 51.00 59.77 100.00 +4.54% -0.16%
Centene Co. 25.48 -4.5 -1.21 18773405 25.68 25.09 26.89 300.00 25.25 26.49 400.00 -11.47% -9.74%