Kursliste Aktien Amerika

+/-
Whg. | Börse
Aktuell
Zeit
+/-%
+/-
Hoch
Zeit
Tief
Zeit
Monitor Vortag
196.85
25.05.2018
+0.48%
+0.95
-
-
-
-
195.90
61.767
25.05.2018
+0.04%
+0.024
-
-
-
-
61.743
70.392
25.05.2018
+0.96%
+0.668
-
-
-
-
69.724
241.614
25.05.2018
+0.93%
+2.237
-
-
-
-
239.377
76.257
25.05.2018
-0.05%
-0.037
-
-
-
-
76.294
116.608
25.05.2018
+0.71%
+0.827
-
-
-
-
115.781
196.608
25.05.2018
+0.77%
+1.504
-
-
-
-
195.104
94.722
25.05.2018
+0.37%
+0.347
-
-
-
-
94.375
704.00
25.05.2018
-33.84%
-360.073
-
-
-
-
1'064.073
55.622
25.05.2018
+0.54%
+0.301
-
-
-
-
55.321
66.543
25.05.2018
+0.59%
+0.389
-
-
-
-
66.154
1'582.394
24.05.2018
-
-
-
-
-
-
1'582.394
100.298
24.05.2018
-
-
-
-
-
-
100.298
176.791
25.05.2018
+0.72%
+1.263
-
-
-
-
175.528
66.07
25.05.2018
-3.52%
-2.411
-
-
-
-
68.481
94.30
25.05.2018
+1.08%
+1.004
-
-
-
-
93.296
40.522
25.05.2018
-1.03%
-0.423
40.522
25.05.2018
40.522
25.05.2018
40.945
165.00
25.05.2018
-11.14%
-20.675
-
-
-
-
185.675
50.66
25.05.2018
+1.59%
+0.795
-
-
-
-
49.865
18.361
25.05.2018
-0.38%
-0.07
-
-
-
-
18.431
32.27
25.05.2018
-0.08%
-0.026
-
-
-
-
32.296
130.871
25.05.2018
-3.49%
-4.726
-
-
-
-
135.597
129.024
25.05.2018
+0.90%
+1.148
-
-
-
-
127.876
38.634
25.05.2018
+1.92%
+0.727
-
-
-
-
- 37.907
240.628
25.05.2018
+0.40%
+0.955
-
-
-
-
239.673
33.958
25.05.2018
-4.65%
-1.656
-
-
-
-
35.614
25.00
25.05.2018
-16.34%
-4.884
-
-
-
-
29.884
44.00
25.05.2018
-22.01%
-12.415
-
-
-
-
56.415
17.916
25.05.2018
-0.69%
-0.124
-
-
-
-
18.04
286'538.37
25.05.2018
-0.05%
-154.00
-
-
-
-
- 286'692.37
192.481
25.05.2018
-0.27%
-0.526
-
-
-
-
193.007
285.608
25.05.2018
+2.02%
+5.642
-
-
-
-
279.966
355.226
25.05.2018
+0.71%
+2.512
-
-
-
-
352.714
2'094.853
25.05.2018
+1.63%
+33.629
-
-
-
-
2'061.224
52.426
25.05.2018
+1.17%
+0.605
-
-
-
-
51.821
245.691
25.05.2018
+2.88%
+6.882
-
-
-
-
238.809
87.17
25.05.2018
+0.15%
+0.127
-
-
-
-
87.043
35.32
25.05.2018
+1.03%
+0.36
-
-
-
-
34.96
93.781
25.05.2018
+0.04%
+0.039
-
-
-
-
93.742
155.60
25.05.2018
-0.15%
-0.238
-
-
-
-
155.838
78.798
25.05.2018
+0.18%
+0.141
-
-
-
-
78.657
59.874
25.05.2018
+2.60%
+1.516
-
-
-
-
58.358
121.252
25.05.2018
-3.01%
-3.769
-
-
-
-
125.021
43.046
25.05.2018
+0.34%
+0.145
-
-
-
-
42.901
67.847
25.05.2018
-0.96%
-0.655
-
-
-
-
68.502
105.57
25.05.2018
+0.39%
+0.411
-
-
-
-
105.159
38.00
25.05.2018
-9.37%
-3.931
-
-
-
-
41.931
74.651
25.05.2018
-0.37%
-0.279
-
-
-
-
74.93
63.304
25.05.2018
+1.99%
+1.236
-
-
-
-
62.068
31.626
25.05.2018
+1.17%
+0.366
-
-
-
-
31.26
64.22
25.05.2018
-4.59%
-3.093
-
-
-
-
67.313
198.014
25.05.2018
+1.00%
+1.967
-
-
-
-
196.047
65.314
25.05.2018
+0.84%
+0.543
-
-
-
-
64.771
7.033
25.05.2018
+2.33%
+0.16
-
-
-
-
- 6.873
46.12
25.05.2018
+0.96%
+0.438
-
-
-
-
45.682
39.553
25.05.2018
-3.56%
-1.46
-
-
-
-
41.013
22.20
25.05.2018
+0.13%
+0.029
-
-
-
-
22.171
94.637
25.05.2018
+0.91%
+0.858
-
-
-
-
93.779
56.00
25.05.2018
-15.05%
-9.923
-
-
-
-
65.923
37.761
25.05.2018
+0.95%
+0.354
-
-
-
-
37.407
82.338
25.05.2018
+0.80%
+0.654
-
-
-
-
81.684
71.805
25.05.2018
+0.07%
+0.053
-
-
-
-
71.752
384.392
25.05.2018
+0.20%
+0.786
-
-
-
-
383.606
2.834
25.05.2018
-5.25%
-0.157
-
-
-
-
- 2.991
40.365
25.05.2018
+0.88%
+0.354
-
-
-
-
40.011
116.278
25.05.2018
+0.92%
+1.055
-
-
-
-
115.223
73.227
25.05.2018
+0.58%
+0.422
-
-
-
-
72.805
76.59
25.05.2018
+1.72%
+1.295
-
-
-
-
75.295
77.822
25.05.2018
-2.29%
-1.82
-
-
-
-
79.642
172.187
25.05.2018
+0.60%
+1.035
-
-
-
-
171.152
185.627
25.05.2018
0.00%
0.00
185.627
25.05.2018
185.627
25.05.2018
185.627
52.05
25.05.2018
+0.25%
+0.13
-
-
-
-
51.92
249.595
25.05.2018
+1.03%
+2.542
-
-
-
-
247.053
71.076
25.05.2018
+0.05%
+0.034
-
-
-
-
71.042
11.444
25.05.2018
-0.68%
-0.078
-
-
-
-
11.522
16.884
25.05.2018
-2.66%
-0.462
-
-
-
-
17.346
26.217
25.05.2018
-1.34%
-0.355
-
-
-
-
- 26.572
4.566
25.05.2018
-1.10%
-0.051
-
-
-
-
4.617
14.338
25.05.2018
-0.96%
-0.139
-
-
-
-
14.477
206.293
25.05.2018
+0.45%
+0.917
-
-
-
-
205.376
66.861
25.05.2018
+0.39%
+0.262
-
-
-
-
66.599
233.061
25.05.2018
+0.11%
+0.257
-
-
-
-
232.804
24.97
25.05.2018
+0.01%
+0.003
-
-
-
-
24.967
49.537
25.05.2018
-4.48%
-2.326
-
-
-
-
51.863
12.008
25.05.2018
-0.61%
-0.074
-
-
-
-
- 12.082
70.163
25.05.2018
+0.40%
+0.282
-
-
-
-
69.881
185.492
25.05.2018
+1.01%
+1.854
-
-
-
-
183.638
5.623
25.05.2018
+1.26%
+0.07
-
-
-
-
- 5.553
149.181
25.05.2018
-0.09%
-0.133
-
-
-
-
149.314
21.712
25.05.2018
+1.59%
+0.339
-
-
-
-
21.373
41.046
25.05.2018
+2.00%
+0.806
-
-
-
-
- 40.24
143.049
25.05.2018
+0.61%
+0.868
-
-
-
-
142.181
54.745
25.05.2018
+1.35%
+0.731
-
-
-
-
54.014
196.33
25.05.2018
+1.28%
+2.484
-
-
-
-
193.846
451.316
25.05.2018
+0.36%
+1.611
-
-
-
-
449.705
105.00
25.05.2018
-13.13%
-15.875
-
-
-
-
120.875
109.674
25.05.2018
-0.08%
-0.088
-
-
-
-
109.762
6.78
16.05.2018
-
-
-
-
-
-
- 6.78
4.555
25.05.2018
+0.91%
+0.041
-
-
-
-
- 4.514
113.07
25.05.2018
+1.39%
+1.545
-
-
-
-
111.525
35.164
25.05.2018
+0.38%
+0.134
-
-
-
-
- 35.03
318.989
25.05.2018
-1.24%
-4.011
-
-
-
-
323.00
96.118
25.05.2018
+1.73%
+1.63
-
-
-
-
94.488
19.221
25.05.2018
+0.83%
+0.159
-
-
-
-
- 19.062
2.636
25.05.2018
+0.27%
+0.007
-
-
-
-
2.629
67.013
25.05.2018
-1.90%
-1.296
-
-
-
-
68.309
20.535
25.05.2018
-0.06%
-0.013
-
-
-
-
20.548
12.048
25.05.2018
+3.14%
+0.367
-
-
-
-
- 11.681
188.701
25.05.2018
-0.48%
-0.911
-
-
-
-
189.612
15.025
25.05.2018
+0.30%
+0.045
-
-
-
-
14.98
58.425
25.05.2018
+0.74%
+0.432
-
-
-
-
57.993
161.943
25.05.2018
+0.86%
+1.375
-
-
-
-
160.568
8.677
25.05.2018
-0.91%
-0.08
-
-
-
-
- 8.757
58.672
25.05.2018
+0.20%
+0.115
-
-
-
-
58.557
47.20
25.05.2018
-0.65%
-0.31
-
-
-
-
47.51
9.744
25.05.2018
+1.94%
+0.185
-
-
-
-
9.559
94.573
25.05.2018
+1.73%
+1.605
-
-
-
-
92.968
60.982
25.05.2018
+1.89%
+1.133
-
-
-
-
59.849
97.782
25.05.2018
+1.20%
+1.161
-
-
-
-
96.621
17.384
25.05.2018
+0.15%
+0.026
-
-
-
-
- 17.358
39.273
25.05.2018
+0.95%
+0.368
-
-
-
-
38.905
124.839
25.05.2018
+0.48%
+0.591
-
-
-
-
124.248
52.625
25.05.2018
-0.75%
-0.40
-
-
-
-
53.025
40.477
25.05.2018
-3.17%
-1.326
-
-
-
-
41.803
66.493
25.05.2018
+0.22%
+0.149
-
-
-
-
66.344
71.675
25.05.2018
+0.55%
+0.395
-
-
-
-
71.28
151.424
25.05.2018
+0.19%
+0.281
-
-
-
-
151.143
133.992
25.05.2018
+5.64%
+7.155
-
-
-
-
126.837
25.948
25.05.2018
+0.42%
+0.108
-
-
-
-
25.84
13.70
25.05.2018
-0.97%
-0.134
-
-
-
-
13.834
246.501
25.05.2018
+0.76%
+1.865
-
-
-
-
244.636
267.058
25.05.2018
+1.00%
+2.637
-
-
-
-
264.421
80.596
25.05.2018
-3.21%
-2.67
-
-
-
-
83.266
46.512
25.05.2018
+1.52%
+0.697
-
-
-
-
45.815
64.326
25.05.2018
+0.05%
+0.035
-
-
-
-
64.291
65.456
25.05.2018
+1.20%
+0.774
-
-
-
-
64.682
99.912
25.05.2018
+0.84%
+0.835
-
-
-
-
99.077
35.728
25.05.2018
+0.50%
+0.179
35.728
25.05.2018
35.728
25.05.2018
35.549
43.971
25.05.2018
+1.63%
+0.705
-
-
-
-
43.266
80.437
25.05.2018
-0.51%
-0.41
-
-
-
-
80.847
12.945
25.05.2018
-0.37%
-0.048
-
-
-
-
12.993
73.92
25.05.2018
+0.63%
+0.464
-
-
-
-
73.456
21.072
25.05.2018
+0.25%
+0.053
-
-
-
-
21.019
58.305
25.05.2018
0.00%
0.00
58.305
25.05.2018
58.305
25.05.2018
58.305
75.575
25.05.2018
-1.49%
-1.141
-
-
-
-
- 76.716
210.125
25.05.2018
-0.50%
-1.053
-
-
-
-
211.178
291.026
25.05.2018
+0.14%
+0.415
-
-
-
-
290.611
26.537
25.05.2018
+0.96%
+0.252
-
-
-
-
- 26.285
5.972
25.05.2018
-0.86%
-0.052
-
-
-
-
6.024
76.483
25.05.2018
-7.01%
-5.762
-
-
-
-
82.245
6.201
25.05.2018
+1.76%
+0.107
-
-
-
-
- 6.094
3.448
25.05.2018
+5.25%
+0.172
-
-
-
-
- 3.276
15.993
25.05.2018
+1.30%
+0.206
-
-
-
-
15.787
157.806
25.05.2018
+0.16%
+0.25
-
-
-
-
157.556
6.882
25.05.2018
+0.47%
+0.032
-
-
-
-
6.85
3.194
25.05.2018
-0.13%
-0.004
-
-
-
-
3.198
1'198.118
25.05.2018
+4.41%
+50.606
-
-
-
-
- 1'147.512
947.582
25.05.2018
+5.21%
+46.953
-
-
-
-
- 900.629
44.144
25.05.2018
+0.85%
+0.374
-
-
-
-
43.77
38.436
25.05.2018
+0.62%
+0.235
-
-
-
-
- 38.201
57.65
25.05.2018
+1.39%
+0.79
-
-
-
-
56.86
62.659
25.05.2018
+0.12%
+0.072
-
-
-
-
62.587
20.807
25.05.2018
-0.79%
-0.166
-
-
-
-
20.973
70.952
25.05.2018
+1.68%
+1.172
-
-
-
-
69.78
7.947
25.05.2018
+3.69%
+0.283
-
-
-
-
- 7.664
63.731
25.05.2018
-0.92%
-0.589
-
-
-
-
- 64.32
275.402
25.05.2018
-0.46%
-1.265
-
-
-
-
276.667
275.402
25.05.2018
-0.46%
-1.265
-
-
-
-
276.667
110.284
25.05.2018
+1.10%
+1.20
-
-
-
-
109.084
57.454
25.05.2018
+2.25%
+1.265
-
-
-
-
56.189
93.394
25.05.2018
+0.39%
+0.364
-
-
-
-
93.03
5.167
25.05.2018
-3.20%
-0.171
-
-
-
-
5.338
129.99
25.05.2018
+0.85%
+1.095
-
-
-
-
128.895
33.353
25.05.2018
+0.99%
+0.326
-
-
-
-
33.027
143.372
25.05.2018
-0.37%
-0.534
-
-
-
-
143.906
11.885
25.05.2018
+2.05%
+0.239
-
-
-
-
- 11.646
242.68
25.05.2018
+0.57%
+1.372
-
-
-
-
241.308
50.031
25.05.2018
-0.21%
-0.105
-
-
-
-
50.136
114.534
25.05.2018
+0.49%
+0.561
-
-
-
-
113.973
125.851
25.05.2018
+0.05%
+0.068
-
-
-
-
125.783
105.109
25.05.2018
+0.36%
+0.376
-
-
-
-
104.733
47.974
25.05.2018
-0.73%
-0.353
-
-
-
-
48.327
155.538
25.05.2018
+0.44%
+0.688
-
-
-
-
154.85
25.00
25.05.2018
-6.57%
-1.759
-
-
-
-
26.759
129.00
25.05.2018
-0.51%
-0.658
-
-
-
-
129.658
25.688
25.05.2018
-1.16%
-0.301
-
-
-
-
25.989
1.665
25.05.2018
-1.48%
-0.025
-
-
-
-
1.69
63.441
25.05.2018
+0.90%
+0.567
-
-
-
-
62.874
82.319
25.05.2018
+0.73%
+0.593
-
-
-
-
81.726
101.937
25.05.2018
+1.08%
+1.092
-
-
-
-
100.845
46.00
25.05.2018
-15.21%
-8.252
-
-
-
-
54.252
86.768
25.05.2018
+0.19%
+0.167
-
-
-
-
86.601
26.518
25.05.2018
-2.26%
-0.613
-
-
-
-
27.131
192.289
25.05.2018
-0.18%
-0.345
-
-
-
-
192.634
28.953
25.05.2018
+0.74%
+0.212
-
-
-
-
28.741
68.861
25.05.2018
+1.33%
+0.903
-
-
-
-
67.958
111.339
25.05.2018
+0.37%
+0.41
-
-
-
-
110.929

Top

133.99+5.64%
3.448+5.25%
947.58+5.21%
1'198.12+4.41%
7.947+3.69%
12.048+3.14%
245.69+2.88%
59.87+2.60%
7.033+2.33%
57.45+2.25%

Flop

704.00-33.84%
44.00-22.01%
25.00-16.34%
46.00-15.21%
56.00-15.05%
105.00-13.13%
165.00-11.14%
38.00-9.37%
76.48-7.01%
25.00-6.57%