Kursliste Aktien Amerika

+/-
Whg. | Börse
Aktuell
Zeit
+/-%
+/-
Hoch
Zeit
Tief
Zeit
Monitor Vortag typEQU.toolbar
230.52
20.11.2017
+1.74%
+3.95
-
-
-
-
226.57
54.76
20.11.2017
-0.29%
-0.16
-
-
-
-
54.92
92.30
20.11.2017
-0.93%
-0.87
-
-
-
-
93.17
63.21
20.11.2017
+0.31%
+0.195
-
-
-
-
63.015
180.875
20.11.2017
+0.28%
+0.505
-
-
-
-
180.37
44.07
20.11.2017
-0.07%
-0.03
-
-
-
-
44.10
106.495
20.11.2017
+0.69%
+0.735
-
-
-
-
105.76
54.825
20.11.2017
-0.25%
-0.135
-
-
-
-
54.96
108.19
20.11.2017
-0.60%
-0.65
-
-
-
-
108.84
1.075
20.11.2017
0.00%
0.00
-
-
-
-
1.075
188.075
20.11.2017
+2.38%
+4.365
-
-
-
-
183.71
99.64
20.11.2017
+0.56%
+0.555
-
-
-
-
99.085
1.165
20.11.2017
+4.48%
+0.05
-
-
-
-
1.115
1'029.15
20.11.2017
-0.70%
-7.27
1'029.15
20.11.2017
1'025.76
20.11.2017
1'036.42
3.04
20.11.2017
0.00%
0.00
-
-
-
-
3.04
65.56
17.11.2017
-
-
-
-
-
-
65.56
75.53
20.11.2017
-0.13%
-0.10
-
-
-
-
75.63
1'116.32
20.11.2017
-0.98%
-11.02
-
-
-
-
1'127.34
0.85
20.11.2017
0.00%
0.00
-
-
-
-
0.85
93.015
20.11.2017
+0.70%
+0.65
-
-
-
-
92.365
167.455
20.11.2017
-0.57%
-0.96
-
-
-
-
168.415
47.57
20.11.2017
+0.07%
+0.035
-
-
-
-
47.535
91.84
20.11.2017
+2.47%
+2.215
-
-
-
-
89.625
40.955
20.11.2017
+0.82%
+0.335
-
-
-
-
40.62
168.56
20.11.2017
-0.45%
-0.755
-
-
-
-
169.315
57.27
20.11.2017
+0.39%
+0.22
-
-
-
-
57.05
12.41
20.11.2017
-0.24%
-0.03
-
-
-
-
12.44
6.565
20.11.2017
+0.61%
+0.04
-
-
-
-
6.525
23.455
20.11.2017
-0.91%
-0.215
-
-
-
-
23.67
16.98
20.11.2017
-0.59%
-0.10
-
-
-
-
- 17.08
34.29
20.11.2017
+0.09%
+0.03
-
-
-
-
34.26
126.775
20.11.2017
+0.22%
+0.28
-
-
-
-
126.495
110.185
20.11.2017
+0.41%
+0.45
-
-
-
-
109.735
41.44
20.11.2017
+0.59%
+0.245
-
-
-
-
- 41.195
237.845
20.11.2017
-0.55%
-1.315
-
-
-
-
239.16
30.34
20.11.2017
-0.64%
-0.195
-
-
-
-
30.535
26.48
20.11.2017
+0.30%
+0.08
-
-
-
-
26.40
52.225
20.11.2017
-0.11%
-0.06
-
-
-
-
52.285
13.875
17.11.2017
-
-
-
-
-
-
13.875
47.97
20.11.2017
+0.56%
+0.265
-
-
-
-
47.705
20.65
20.11.2017
+0.27%
+0.055
-
-
-
-
20.595
269'742.82
20.11.2017
+0.05%
+130.63
-
-
-
-
- 269'612.19
180.00
20.11.2017
+0.33%
+0.59
180.00
20.11.2017
180.00
20.11.2017
179.41
308.855
20.11.2017
+0.16%
+0.48
-
-
-
-
308.375
76.87
20.11.2017
+0.39%
+0.30
-
-
-
-
76.57
65.885
20.11.2017
+1.12%
+0.73
-
-
-
-
65.155
10.17
20.11.2017
+0.05%
+0.005
-
-
-
-
10.165
262.415
20.11.2017
+0.86%
+2.24
-
-
-
-
260.175
1.66
20.11.2017
0.00%
0.00
-
-
-
-
- 1.66
2.39
20.11.2017
-0.21%
-0.005
-
-
-
-
2.395
59.925
20.11.2017
-1.20%
-0.73
-
-
-
-
60.655
270.41
20.11.2017
+1.18%
+3.145
-
-
-
-
267.265
41.00
20.11.2017
+1.40%
+0.565
-
-
-
-
- 40.435
78.22
20.11.2017
+0.86%
+0.67
-
-
-
-
77.55
32.30
20.11.2017
+0.12%
+0.04
-
-
-
-
32.26
9.41
20.11.2017
+2.84%
+0.26
-
-
-
-
9.15
79.05
20.11.2017
+0.23%
+0.18
-
-
-
-
78.87
87.44
20.11.2017
+0.91%
+0.79
-
-
-
-
86.65
136.285
20.11.2017
+1.15%
+1.555
-
-
-
-
134.73
89.375
20.11.2017
+0.74%
+0.655
-
-
-
-
88.72
33.515
20.11.2017
-2.77%
-0.955
-
-
-
-
34.47
166.39
20.11.2017
-0.23%
-0.38
-
-
-
-
166.77
125.115
20.11.2017
+1.21%
+1.49
-
-
-
-
123.625
102.16
20.11.2017
-0.91%
-0.935
-
-
-
-
103.095
0.78
20.11.2017
0.00%
0.00
-
-
-
-
0.78
2.085
20.11.2017
+19.14%
+0.335
-
-
-
-
1.75
9.71
20.11.2017
-2.66%
-0.265
-
-
-
-
9.975
65.06
20.11.2017
-0.01%
-0.005
-
-
-
-
65.065
113.895
20.11.2017
+0.03%
+0.03
-
-
-
-
113.865
36.04
20.11.2017
+0.94%
+0.335
-
-
-
-
35.705
71.205
20.11.2017
+0.54%
+0.38
-
-
-
-
70.825
86.235
20.11.2017
+0.33%
+0.285
-
-
-
-
85.95
45.15
20.11.2017
-0.14%
-0.065
-
-
-
-
45.215
6.66
20.11.2017
+0.38%
+0.025
-
-
-
-
6.635
71.315
20.11.2017
-2.05%
-1.49
-
-
-
-
72.805
71.52
20.11.2017
+0.34%
+0.245
-
-
-
-
71.275
35.81
20.11.2017
-1.44%
-0.525
-
-
-
-
36.335
49.55
20.11.2017
-0.34%
-0.17
-
-
-
-
49.72
169.80
20.11.2017
+0.03%
+0.055
-
-
-
-
169.745
7.27
20.11.2017
-3.13%
-0.235
-
-
-
-
7.505
69.50
20.11.2017
-0.72%
-0.505
-
-
-
-
70.005
7.87
20.11.2017
-0.76%
-0.06
-
-
-
-
- 7.93
66.29
20.11.2017
-0.25%
-0.165
-
-
-
-
66.455
0.029
20.11.2017
0.00%
0.00
-
-
-
-
- 0.029
37.36
20.11.2017
-2.35%
-0.90
-
-
-
-
38.26
17.045
20.11.2017
-1.10%
-0.19
-
-
-
-
17.235
95.08
20.11.2017
+1.39%
+1.305
-
-
-
-
93.775
70.14
17.11.2017
-
-
-
-
-
-
- 70.14
35.635
20.11.2017
+1.61%
+0.565
-
-
-
-
35.07
6.625
20.11.2017
-0.23%
-0.015
-
-
-
-
6.64
82.235
20.11.2017
+0.02%
+0.02
-
-
-
-
82.215
59.655
20.11.2017
+0.27%
+0.16
-
-
-
-
59.495
0.053
20.11.2017
0.00%
0.00
-
-
-
-
- 0.053
35.35
20.11.2017
+2.48%
+0.855
-
-
-
-
34.495
11.52
20.11.2017
-2.21%
-0.26
-
-
-
-
11.78
8.875
20.11.2017
-1.72%
-0.155
-
-
-
-
9.03
467.605
20.11.2017
+0.29%
+1.37
-
-
-
-
466.235
3.88
20.11.2017
+0.26%
+0.01
-
-
-
-
- 3.87
40.945
20.11.2017
+0.43%
+0.175
-
-
-
-
40.77
123.22
20.11.2017
+0.46%
+0.57
-
-
-
-
122.65
58.725
20.11.2017
+0.19%
+0.11
-
-
-
-
58.615
60.955
20.11.2017
-0.66%
-0.405
-
-
-
-
61.36
79.63
20.11.2017
-0.28%
-0.22
-
-
-
-
79.85
122.12
20.11.2017
+0.48%
+0.585
-
-
-
-
121.535
177.46
20.11.2017
-0.45%
-0.81
-
-
-
-
178.27
47.59
20.11.2017
-1.31%
-0.63
-
-
-
-
48.22
215.925
20.11.2017
+0.30%
+0.65
-
-
-
-
215.275
127.24
20.11.2017
-0.23%
-0.295
-
-
-
-
127.535
8.625
20.11.2017
-0.58%
-0.05
-
-
-
-
8.675
11.995
20.11.2017
+0.76%
+0.09
-
-
-
-
11.905
36.595
20.11.2017
-0.76%
-0.28
-
-
-
-
36.875
13.88
20.11.2017
+1.39%
+0.19
-
-
-
-
13.69
21.435
20.11.2017
+0.02%
+0.005
-
-
-
-
- 21.43
4.34
20.11.2017
+0.23%
+0.01
4.37
20.11.2017
4.34
20.11.2017
4.33
17.745
20.11.2017
-2.37%
-0.43
-
-
-
-
18.175
197.105
20.11.2017
-0.02%
-0.04
-
-
-
-
197.145
1.08
20.11.2017
0.00%
0.00
-
-
-
-
1.08
0.91
20.11.2017
-5.70%
-0.055
-
-
-
-
0.965
86.985
20.11.2017
0.00%
0.00
-
-
-
-
86.985
3.20
20.11.2017
+1.75%
+0.055
-
-
-
-
3.145
30.67
20.11.2017
+2.39%
+0.715
-
-
-
-
29.955
71.085
20.11.2017
-0.84%
-0.605
-
-
-
-
71.69
3.07
20.11.2017
+1.15%
+0.035
-
-
-
-
3.035
13.22
20.11.2017
+0.72%
+0.095
-
-
-
-
13.125
236.185
20.11.2017
+0.26%
+0.61
-
-
-
-
235.575
29.31
17.11.2017
-
-
-
-
-
-
29.31
12.80
20.11.2017
+0.20%
+0.025
-
-
-
-
12.775
9.02
20.11.2017
+0.22%
+0.02
-
-
-
-
9.00
2.28
20.11.2017
-2.15%
-0.05
-
-
-
-
2.33
1.925
20.11.2017
0.00%
0.00
-
-
-
-
1.925
42.155
20.11.2017
+0.08%
+0.035
-
-
-
-
- 42.12
6.11
20.11.2017
+2.35%
+0.14
-
-
-
-
5.97
1.49
20.11.2017
0.00%
0.00
-
-
-
-
1.49
1.73
20.11.2017
-0.57%
-0.01
-
-
-
-
- 1.74
3.69
20.11.2017
-0.94%
-0.035
-
-
-
-
3.725
41.275
20.11.2017
-0.16%
-0.065
-
-
-
-
41.34
9.605
20.11.2017
0.00%
0.00
-
-
-
-
- 9.605
67.18
20.11.2017
-1.92%
-1.315
-
-
-
-
68.495
168.505
20.11.2017
+1.30%
+2.16
-
-
-
-
166.345
6.91
20.11.2017
-1.00%
-0.07
-
-
-
-
- 6.98
146.695
20.11.2017
+0.84%
+1.225
-
-
-
-
145.47
21.835
20.11.2017
+1.49%
+0.32
-
-
-
-
21.515
12.11
20.11.2017
-0.66%
-0.08
-
-
-
-
12.19
43.98
20.11.2017
+1.01%
+0.44
-
-
-
-
- 43.54
5.65
20.11.2017
-1.05%
-0.06
-
-
-
-
5.71
150.04
20.11.2017
+1.21%
+1.795
-
-
-
-
148.245
21.375
20.11.2017
+0.12%
+0.025
-
-
-
-
- 21.35
4.13
20.11.2017
+4.16%
+0.165
-
-
-
-
- 3.965
44.435
20.11.2017
-0.48%
-0.215
-
-
-
-
44.65
156.235
20.11.2017
+1.27%
+1.96
-
-
-
-
154.275
389.835
20.11.2017
+0.58%
+2.23
-
-
-
-
387.605
136.935
20.11.2017
+0.05%
+0.07
-
-
-
-
136.865
97.72
20.11.2017
+0.55%
+0.535
-
-
-
-
97.185
11.68
20.11.2017
+0.21%
+0.025
-
-
-
-
- 11.655
4.65
20.11.2017
+0.43%
+0.02
-
-
-
-
- 4.63
1.715
20.11.2017
-0.29%
-0.005
-
-
-
-
1.72
4.245
20.11.2017
-0.24%
-0.01
-
-
-
-
4.255
102.12
20.11.2017
-0.09%
-0.095
-
-
-
-
102.215
24.705
20.11.2017
+2.72%
+0.655
-
-
-
-
24.05
43.19
20.11.2017
+0.75%
+0.32
-
-
-
-
- 42.87
53.585
20.11.2017
-0.06%
-0.03
-
-
-
-
53.615
310.03
20.11.2017
+0.44%
+1.355
-
-
-
-
308.675
80.62
20.11.2017
+1.71%
+1.355
-
-
-
-
79.265
18.56
20.11.2017
+0.60%
+0.11
-
-
-
-
- 18.45
2.665
20.11.2017
-0.37%
-0.01
-
-
-
-
2.675
54.58
20.11.2017
-1.17%
-0.645
-
-
-
-
55.225
53.59
20.11.2017
+1.13%
+0.60
-
-
-
-
52.99
26.75
20.11.2017
-0.06%
-0.015
-
-
-
-
26.765
21.48
20.11.2017
-0.76%
-0.165
-
-
-
-
- 21.645
20.68
20.11.2017
-0.86%
-0.18
-
-
-
-
20.86
148.585
20.11.2017
+0.96%
+1.42
-
-
-
-
147.165
18.55
20.11.2017
+0.68%
+0.125
-
-
-
-
18.425
53.365
20.11.2017
+0.54%
+0.285
-
-
-
-
53.08
165.475
20.11.2017
-0.32%
-0.535
-
-
-
-
166.01
10.07
20.11.2017
-0.10%
-0.01
-
-
-
-
- 10.08
53.475
20.11.2017
-2.04%
-1.115
-
-
-
-
54.59
51.35
20.11.2017
+0.10%
+0.05
-
-
-
-
51.30
32.065
20.11.2017
+1.42%
+0.45
-
-
-
-
31.615
2.565
20.11.2017
-0.39%
-0.01
-
-
-
-
2.575
9.82
20.11.2017
-1.11%
-0.11
-
-
-
-
9.93
90.915
20.11.2017
+0.74%
+0.67
-
-
-
-
90.245
47.065
20.11.2017
+2.85%
+1.305
-
-
-
-
45.76
81.77
20.11.2017
+0.12%
+0.10
-
-
-
-
81.67
0.51
20.11.2017
0.00%
0.00
-
-
-
-
- 0.51
17.845
20.11.2017
-2.33%
-0.425
-
-
-
-
- 18.27
42.115
20.11.2017
-0.54%
-0.23
-
-
-
-
42.345
117.17
20.11.2017
-0.09%
-0.10
-
-
-
-
117.27
48.685
20.11.2017
+1.09%
+0.525
-
-
-
-
48.16
49.54
20.11.2017
+0.52%
+0.255
-
-
-
-
49.285
31.415
20.11.2017
-0.84%
-0.265
-
-
-
-
31.68
53.265
20.11.2017
+0.93%
+0.49
-
-
-
-
52.775
58.945
20.11.2017
+1.29%
+0.75
-
-
-
-
58.195
126.095
20.11.2017
-1.20%
-1.535
-
-
-
-
127.63
113.73
20.11.2017
+1.08%
+1.22
-
-
-
-
112.51
21.985
20.11.2017
-0.88%
-0.195
-
-
-
-
22.18
10.06
20.11.2017
+6.46%
+0.61
-
-
-
-
- 9.45
14.295
20.11.2017
+0.70%
+0.10
-
-
-
-
14.195
211.28
20.11.2017
-0.48%
-1.01
-
-
-
-
212.29
219.54
20.11.2017
+0.61%
+1.335
-
-
-
-
218.205
1.23
20.11.2017
0.00%
0.00
-
-
-
-
1.23
67.595
20.11.2017
-0.27%
-0.18
-
-
-
-
67.775
1.655
20.11.2017
-2.65%
-0.045
-
-
-
-
1.70
48.56
20.11.2017
-0.01%
-0.005
-
-
-
-
48.565
67.145
20.11.2017
+0.61%
+0.41
-
-
-
-
66.735
64.505
20.11.2017
+0.25%
+0.16
-
-
-
-
64.345
114.515
20.11.2017
+0.75%
+0.85
-
-
-
-
113.665
4.73
20.11.2017
+2.38%
+0.11
-
-
-
-
4.62
34.90
20.11.2017
-0.11%
-0.04
34.90
20.11.2017
34.90
20.11.2017
34.94
52.615
20.11.2017
-3.36%
-1.83
-
-
-
-
54.445
102.355
20.11.2017
+0.55%
+0.56
-
-
-
-
101.795
14.89
20.11.2017
-1.29%
-0.195
-
-
-
-
15.085
19.005
20.11.2017
+0.53%
+0.10
-
-
-
-
18.905
25.655
20.11.2017
+0.79%
+0.20
-
-
-
-
25.455
1'746.005
20.11.2017
+0.82%
+14.145
-
-
-
-
1'731.86
87.475
20.11.2017
-0.51%
-0.445
-
-
-
-
87.92
66.20
20.11.2017
+0.81%
+0.53
-
-
-
-
65.67
92.84
20.11.2017
+0.47%
+0.43
-
-
-
-
- 92.41
182.64
20.11.2017
+0.36%
+0.66
-
-
-
-
181.98
383.35
20.11.2017
-1.76%
-6.85
-
-
-
-
390.20
27.67
17.11.2017
-
-
-
-
-
-
- 27.67
53.62
20.11.2017
+1.49%
+0.785
-
-
-
-
52.835
5.01
20.11.2017
-0.79%
-0.04
-
-
-
-
5.05
71.935
20.11.2017
+0.28%
+0.20
-
-
-
-
71.735
6.795
17.11.2017
-
-
-
-
-
-
- 6.795
78.42
20.11.2017
+0.58%
+0.45
-
-
-
-
77.97
33.89
20.11.2017
+1.04%
+0.35
-
-
-
-
33.54
3.94
20.11.2017
-6.52%
-0.275
-
-
-
-
- 4.215
14.91
20.11.2017
-0.03%
-0.005
-
-
-
-
14.915
22.075
20.11.2017
+1.05%
+0.23
-
-
-
-
21.845
157.885
20.11.2017
-1.60%
-2.56
-
-
-
-
160.445
5.375
20.11.2017
-0.37%
-0.02
-
-
-
-
5.395
4.12
20.11.2017
+0.37%
+0.015
-
-
-
-
4.105
998.545
20.11.2017
+0.03%
+0.28
-
-
-
-
- 998.265
1'247.025
20.11.2017
-1.45%
-18.33
-
-
-
-
- 1'265.355
43.395
20.11.2017
+0.50%
+0.215
-
-
-
-
43.18
50.665
20.11.2017
-0.18%
-0.09
-
-
-
-
50.755
50.85
20.11.2017
-1.40%
-0.72
-
-
-
-
- 51.57
56.52
20.11.2017
-0.01%
-0.005
-
-
-
-
56.525
61.075
20.11.2017
-2.31%
-1.445
-
-
-
-
62.52
39.08
20.11.2017
+0.62%
+0.24
-
-
-
-
38.84
34.72
20.11.2017
-0.83%
-0.29
-
-
-
-
35.01
27.855
20.11.2017
+0.18%
+0.05
-
-
-
-
27.805
57.09
20.11.2017
+0.80%
+0.455
-
-
-
-
56.635
10.58
20.11.2017
+0.05%
+0.005
-
-
-
-
- 10.575
46.92
20.11.2017
-0.38%
-0.18
-
-
-
-
- 47.10
21.96
20.11.2017
+0.76%
+0.165
-
-
-
-
21.795
311.90
17.11.2017
-
-
-
-
-
-
311.90
311.90
17.11.2017
-
-
-
-
-
-
311.90
97.69
20.11.2017
+0.83%
+0.80
-
-
-
-
96.89
79.90
20.11.2017
+1.26%
+0.995
-
-
-
-
78.905
43.475
20.11.2017
+0.17%
+0.075
-
-
-
-
43.40
87.855
20.11.2017
+0.10%
+0.085
-
-
-
-
87.77
5.26
20.11.2017
+0.19%
+0.01
-
-
-
-
5.25
57.03
20.11.2017
+0.40%
+0.23
-
-
-
-
56.80
5.76
20.11.2017
-0.09%
-0.005
-
-
-
-
5.765
48.40
20.11.2017
-0.07%
-0.035
-
-
-
-
48.435
128.855
20.11.2017
+0.05%
+0.06
-
-
-
-
128.795
0.15
20.11.2017
0.00%
0.00
-
-
-
-
0.15
20.825
20.11.2017
+2.49%
+0.505
-
-
-
-
20.32