Kursliste Aktien Amerika

+/-
Whg. | Börse
Aktuell
Zeit
+/-%
+/-
Hoch
Zeit
Tief
Zeit
Monitor Vortag
238.03
19.01.2018
+0.62%
+1.46
-
-
-
-
236.57
57.245
19.01.2018
+1.80%
+1.01
-
-
-
-
56.235
67.65
19.01.2018
-0.01%
-0.01
-
-
-
-
67.66
187.645
19.01.2018
+0.59%
+1.095
-
-
-
-
186.55
63.18
19.01.2018
+1.06%
+0.66
-
-
-
-
62.52
116.63
19.01.2018
+0.24%
+0.285
-
-
-
-
116.345
176.20
19.01.2018
-0.16%
-0.29
-
-
-
-
176.49
99.68
19.01.2018
+0.69%
+0.68
-
-
-
-
99.00
1'091.745
19.01.2018
-0.26%
-2.805
-
-
-
-
1'094.55
67.385
17.01.2018
-
-
-
-
-
-
67.385
65.42
19.01.2018
+0.58%
+0.375
-
-
-
-
65.045
1'247.09
19.01.2018
+0.28%
+3.485
-
-
-
-
1'243.605
93.77
19.01.2018
-2.39%
-2.30
-
-
-
-
96.07
180.725
19.01.2018
+0.78%
+1.39
-
-
-
-
179.335
56.13
19.01.2018
+0.76%
+0.425
-
-
-
-
55.705
93.105
19.01.2018
-0.55%
-0.515
-
-
-
-
93.62
44.545
19.01.2018
+1.30%
+0.57
-
-
-
-
43.975
171.13
19.01.2018
-0.66%
-1.14
171.62
19.01.2018
171.13
19.01.2018
172.27
54.585
19.01.2018
-1.69%
-0.94
-
-
-
-
55.525
28.865
19.01.2018
-0.88%
-0.255
-
-
-
-
29.12
35.61
19.01.2018
+0.15%
+0.055
-
-
-
-
35.555
109.54
19.01.2018
+0.85%
+0.925
-
-
-
-
108.615
116.055
19.01.2018
-0.16%
-0.19
-
-
-
-
116.245
44.555
19.01.2018
+0.52%
+0.23
-
-
-
-
- 44.325
245.08
19.01.2018
+0.60%
+1.465
-
-
-
-
243.615
33.365
19.01.2018
-1.84%
-0.625
-
-
-
-
33.99
30.275
19.01.2018
+0.56%
+0.17
-
-
-
-
30.105
53.79
19.01.2018
+1.76%
+0.93
-
-
-
-
52.86
22.455
19.01.2018
+0.58%
+0.13
-
-
-
-
22.325
306'498.725
19.01.2018
-0.45%
-1'396.095
-
-
-
-
- 307'894.82
204.41
19.01.2018
-0.45%
-0.93
-
-
-
-
205.34
331.47
19.01.2018
+2.17%
+7.025
-
-
-
-
324.445
325.825
19.01.2018
-3.21%
-10.815
-
-
-
-
336.64
59.595
19.01.2018
+0.51%
+0.305
-
-
-
-
59.29
257.425
19.01.2018
+1.04%
+2.66
-
-
-
-
254.765
91.405
19.01.2018
+1.44%
+1.30
-
-
-
-
90.105
32.78
19.01.2018
-0.29%
-0.095
-
-
-
-
32.875
98.925
19.01.2018
-0.96%
-0.955
-
-
-
-
99.88
162.865
19.01.2018
+0.35%
+0.565
-
-
-
-
162.30
98.52
19.01.2018
+0.51%
+0.50
-
-
-
-
98.02
65.975
19.01.2018
-1.01%
-0.67
-
-
-
-
66.645
125.94
19.01.2018
+0.21%
+0.265
-
-
-
-
125.675
39.735
19.01.2018
+0.63%
+0.25
-
-
-
-
39.485
74.875
19.01.2018
+0.75%
+0.555
-
-
-
-
74.32
89.04
19.01.2018
+1.46%
+1.28
-
-
-
-
87.76
45.005
17.01.2018
-
-
-
-
-
-
45.005
73.76
19.01.2018
+0.92%
+0.675
-
-
-
-
73.085
74.605
19.01.2018
+1.57%
+1.15
-
-
-
-
73.455
40.55
19.01.2018
+1.88%
+0.75
-
-
-
-
39.80
57.475
17.01.2018
-
-
-
-
-
-
57.475
183.955
19.01.2018
+0.12%
+0.22
-
-
-
-
183.735
76.34
19.01.2018
-0.38%
-0.29
-
-
-
-
76.63
7.84
19.01.2018
+3.16%
+0.24
-
-
-
-
- 7.60
59.655
19.01.2018
+0.12%
+0.07
-
-
-
-
59.585
41.11
19.01.2018
-0.47%
-0.195
-
-
-
-
41.305
24.335
19.01.2018
+1.10%
+0.265
-
-
-
-
24.07
109.435
19.01.2018
+1.36%
+1.47
-
-
-
-
107.965
72.49
19.01.2018
-0.51%
-0.37
72.49
19.01.2018
72.49
19.01.2018
72.86
37.035
19.01.2018
-0.19%
-0.07
-
-
-
-
37.105
82.40
19.01.2018
+0.54%
+0.44
-
-
-
-
81.96
70.335
19.01.2018
-0.18%
-0.13
-
-
-
-
70.465
421.985
19.01.2018
-0.44%
-1.845
-
-
-
-
423.83
2.995
19.01.2018
-1.32%
-0.04
-
-
-
-
- 3.035
37.125
19.01.2018
+0.98%
+0.36
-
-
-
-
36.765
120.485
19.01.2018
-1.80%
-2.205
-
-
-
-
122.69
63.77
19.01.2018
+1.05%
+0.665
-
-
-
-
63.105
76.70
19.01.2018
-0.08%
-0.06
-
-
-
-
76.76
83.78
19.01.2018
-0.14%
-0.12
-
-
-
-
83.90
133.655
19.01.2018
-0.00%
-0.005
-
-
-
-
133.66
174.065
19.01.2018
+1.55%
+2.65
-
-
-
-
171.415
51.67
19.01.2018
+0.56%
+0.29
-
-
-
-
51.38
260.815
19.01.2018
+0.20%
+0.525
-
-
-
-
260.29
132.825
19.01.2018
+0.23%
+0.30
-
-
-
-
132.525
11.53
19.01.2018
-1.37%
-0.16
-
-
-
-
11.69
19.07
19.01.2018
+1.68%
+0.315
-
-
-
-
18.755
22.435
19.01.2018
-1.45%
-0.33
-
-
-
-
- 22.765
5.02
18.01.2018
-
-
-
-
-
-
5.02
15.555
19.01.2018
-7.08%
-1.185
-
-
-
-
16.74
200.57
19.01.2018
+0.38%
+0.75
-
-
-
-
199.82
77.74
19.01.2018
+0.12%
+0.09
-
-
-
-
77.65
242.73
19.01.2018
+0.61%
+1.46
-
-
-
-
241.27
33.095
17.01.2018
-
-
-
-
-
-
33.095
50.665
19.01.2018
+0.60%
+0.30
-
-
-
-
50.365
11.86
19.01.2018
-0.75%
-0.09
-
-
-
-
- 11.95
72.025
19.01.2018
-0.08%
-0.055
-
-
-
-
72.08
192.48
19.01.2018
+1.04%
+1.99
-
-
-
-
190.49
6.365
19.01.2018
+4.52%
+0.275
-
-
-
-
- 6.09
151.755
19.01.2018
-0.52%
-0.79
-
-
-
-
152.545
22.595
19.01.2018
+0.78%
+0.175
-
-
-
-
22.42
42.465
19.01.2018
+2.60%
+1.075
-
-
-
-
- 41.39
157.63
19.01.2018
-2.85%
-4.625
157.63
19.01.2018
157.61
19.01.2018
162.255
42.61
19.01.2018
+0.24%
+0.10
-
-
-
-
42.51
160.065
19.01.2018
+1.52%
+2.39
-
-
-
-
157.675
414.935
19.01.2018
+0.12%
+0.495
-
-
-
-
414.44
141.935
19.01.2018
+0.95%
+1.34
-
-
-
-
140.595
109.15
19.01.2018
+0.34%
+0.37
-
-
-
-
108.78
12.31
19.01.2018
+0.08%
+0.01
-
-
-
-
- 12.30
4.795
19.01.2018
+4.24%
+0.195
-
-
-
-
- 4.60
109.525
19.01.2018
-0.34%
-0.375
-
-
-
-
109.90
25.745
19.01.2018
+1.06%
+0.27
-
-
-
-
25.475
43.375
19.01.2018
+0.66%
+0.285
-
-
-
-
- 43.09
320.18
19.01.2018
-0.31%
-0.985
-
-
-
-
321.165
100.695
19.01.2018
+3.38%
+3.29
-
-
-
-
97.405
20.65
19.01.2018
+0.95%
+0.195
-
-
-
-
- 20.455
2.80
19.01.2018
-0.36%
-0.01
-
-
-
-
2.81
64.61
19.01.2018
-0.79%
-0.515
-
-
-
-
65.125
25.515
19.01.2018
-1.90%
-0.495
-
-
-
-
26.01
11.655
19.01.2018
+1.70%
+0.195
-
-
-
-
- 11.46
159.18
19.01.2018
+0.41%
+0.645
-
-
-
-
158.535
14.925
19.01.2018
+2.54%
+0.37
-
-
-
-
14.555
53.93
19.01.2018
+0.88%
+0.47
-
-
-
-
53.46
168.385
19.01.2018
+0.47%
+0.79
-
-
-
-
167.595
8.905
19.01.2018
-0.50%
-0.045
-
-
-
-
- 8.95
58.605
19.01.2018
+0.39%
+0.23
-
-
-
-
58.375
51.135
19.01.2018
+0.13%
+0.065
-
-
-
-
51.07
9.89
19.01.2018
+0.82%
+0.08
-
-
-
-
9.81
93.45
19.01.2018
+0.14%
+0.135
-
-
-
-
93.315
41.18
19.01.2018
-3.06%
-1.30
-
-
-
-
42.48
86.51
19.01.2018
-0.15%
-0.13
-
-
-
-
86.64
19.53
19.01.2018
-0.41%
-0.08
-
-
-
-
- 19.61
42.255
19.01.2018
+1.53%
+0.635
-
-
-
-
41.62
114.54
19.01.2018
+0.55%
+0.625
-
-
-
-
113.915
54.35
19.01.2018
+2.55%
+1.35
-
-
-
-
53.00
36.32
19.01.2018
-1.80%
-0.665
-
-
-
-
36.985
60.805
19.01.2018
+0.46%
+0.28
-
-
-
-
60.525
63.83
19.01.2018
+4.35%
+2.66
-
-
-
-
61.17
147.075
19.01.2018
+0.13%
+0.19
-
-
-
-
146.885
121.49
19.01.2018
+0.94%
+1.13
-
-
-
-
120.36
26.425
19.01.2018
+2.03%
+0.525
-
-
-
-
25.90
16.16
19.01.2018
+0.09%
+0.015
-
-
-
-
16.145
219.96
19.01.2018
+1.66%
+3.595
-
-
-
-
216.365
259.775
19.01.2018
+1.97%
+5.01
-
-
-
-
254.765
72.73
19.01.2018
+0.61%
+0.44
-
-
-
-
72.29
48.575
19.01.2018
+0.85%
+0.41
-
-
-
-
48.165
73.76
19.01.2018
+0.12%
+0.085
-
-
-
-
73.675
66.71
19.01.2018
+1.01%
+0.67
-
-
-
-
66.04
115.56
19.01.2018
+1.05%
+1.205
-
-
-
-
114.355
35.15
19.01.2018
-0.68%
-0.24
35.15
19.01.2018
35.15
19.01.2018
35.39
42.965
19.01.2018
+1.11%
+0.47
-
-
-
-
42.495
101.18
19.01.2018
-0.50%
-0.505
101.18
19.01.2018
101.18
19.01.2018
101.685
15.835
19.01.2018
+0.89%
+0.14
-
-
-
-
15.695
1'831.965
19.01.2018
-1.48%
-27.53
-
-
-
-
1'859.495
87.10
19.01.2018
+0.93%
+0.805
-
-
-
-
86.295
65.40
19.01.2018
+0.75%
+0.485
-
-
-
-
64.915
95.505
19.01.2018
+1.37%
+1.29
-
-
-
-
- 94.215
188.95
19.01.2018
+0.18%
+0.335
-
-
-
-
188.615
360.86
19.01.2018
+1.44%
+5.125
-
-
-
-
355.735
27.51
19.01.2018
+0.02%
+0.005
-
-
-
-
- 27.505
5.65
18.01.2018
-
-
-
-
-
-
5.65
79.475
19.01.2018
+1.27%
+0.995
-
-
-
-
78.48
6.73
18.01.2018
-
-
-
-
-
-
- 6.73
3.435
19.01.2018
+2.38%
+0.08
-
-
-
-
- 3.355
16.25
19.01.2018
+1.53%
+0.245
-
-
-
-
16.005
157.835
19.01.2018
-0.52%
-0.82
-
-
-
-
158.655
5.385
19.01.2018
+2.67%
+0.14
-
-
-
-
5.245
4.25
19.01.2018
-0.23%
-0.01
-
-
-
-
4.26
902.745
19.01.2018
-1.61%
-14.775
-
-
-
-
- 917.52
1'105.51
19.01.2018
-1.91%
-21.58
-
-
-
-
- 1'127.09
43.185
19.01.2018
+1.30%
+0.555
-
-
-
-
42.63
46.695
19.01.2018
+2.56%
+1.165
-
-
-
-
- 45.53
58.71
19.01.2018
+0.31%
+0.18
-
-
-
-
58.53
69.075
19.01.2018
+0.57%
+0.39
-
-
-
-
68.685
26.17
19.01.2018
+1.26%
+0.325
-
-
-
-
25.845
74.60
19.01.2018
+1.45%
+1.065
-
-
-
-
73.535
11.275
19.01.2018
+0.67%
+0.075
-
-
-
-
- 11.20
56.23
19.01.2018
-1.00%
-0.57
-
-
-
-
- 56.80
331.775
19.01.2018
-1.11%
-3.71
-
-
-
-
335.485
331.775
19.01.2018
-1.11%
-3.71
-
-
-
-
335.485
111.41
19.01.2018
-0.72%
-0.805
-
-
-
-
112.215
76.285
19.01.2018
+0.30%
+0.225
-
-
-
-
76.06
89.38
19.01.2018
+1.15%
+1.02
-
-
-
-
88.36
5.23
19.01.2018
+1.06%
+0.055
-
-
-
-
5.175
132.24
19.01.2018
+1.02%
+1.335
-
-
-
-
130.905
22.78
19.01.2018
-0.04%
-0.01
-
-
-
-
22.79
135.035
19.01.2018
+0.57%
+0.76
-
-
-
-
134.275
8.535
19.01.2018
+0.23%
+0.02
-
-
-
-
- 8.515
127.54
19.01.2018
-0.79%
-1.02
-
-
-
-
128.56
233.57
19.01.2018
+1.46%
+3.37
-
-
-
-
230.20
53.955
19.01.2018
+0.13%
+0.07
-
-
-
-
53.885
130.215
19.01.2018
+0.83%
+1.075
-
-
-
-
129.14
94.33
19.01.2018
+0.12%
+0.115
-
-
-
-
94.215
49.425
19.01.2018
-2.62%
-1.33
-
-
-
-
50.755
152.44
19.01.2018
+1.40%
+2.10
-
-
-
-
150.34
31.80
19.01.2018
+1.50%
+0.47
-
-
-
-
31.33
117.84
19.01.2018
+0.12%
+0.14
-
-
-
-
117.70
30.445
19.01.2018
-0.65%
-0.20
-
-
-
-
30.645
1.88
19.01.2018
0.00%
0.00
-
-
-
-
1.88
100.225
19.01.2018
+0.53%
+0.525
-
-
-
-
99.70
72.97
19.01.2018
+0.63%
+0.46
-
-
-
-
72.51
106.07
19.01.2018
-0.53%
-0.57
-
-
-
-
106.64
61.575
19.01.2018
+0.09%
+0.055
-
-
-
-
61.52
82.26
19.01.2018
+0.24%
+0.20
-
-
-
-
82.06
30.915
19.01.2018
-0.63%
-0.195
-
-
-
-
31.11
172.20
19.01.2018
+2.21%
+3.725
-
-
-
-
168.475
38.235
19.01.2018
+0.58%
+0.22
-
-
-
-
38.015
73.335
19.01.2018
+0.29%
+0.215
-
-
-
-
73.12
119.385
19.01.2018
+1.79%
+2.105
-
-
-
-
117.28

Top

6.37+4.52%
63.83+4.35%
4.80+4.24%
100.70+3.38%
7.84+3.16%
5.39+2.67%
42.47+2.60%
46.70+2.56%
54.35+2.55%
14.93+2.54%

Flop

15.56-7.08%
325.83-3.21%
41.18-3.06%
157.63-2.85%
49.43-2.62%
93.77-2.39%
1'105.51-1.91%
25.52-1.90%
33.37-1.84%
36.32-1.80%