Kursliste Aktien EMEA - Europa und Afrika

+/-
Whg. | Börse
Aktuell
Zeit
+/-%
+/-
Hoch
Zeit
Tief
Zeit
Risiko Vortag typEQU.toolbar
9.8015
14.08.2017
-
-
-
-
-
-
- 9.8015
45.715
25.09.2017
-0.91%
-0.42
-
-
-
-
46.135
39.365
25.09.2017
-0.89%
-0.355
-
-
-
-
39.72
113.39
25.09.2017
+0.18%
+0.205
-
-
-
-
113.185
23.915
22.09.2017
-
-
-
-
-
-
23.915
0.013
25.09.2017
0.00%
0.00
-
-
-
-
- 0.013
19.775
25.09.2017
-1.54%
-0.31
-
-
-
-
20.085
78.595
25.09.2017
-1.27%
-1.01
-
-
-
-
79.605
13.525
25.09.2017
-1.49%
-0.205
-
-
-
-
13.73
168.39
25.09.2017
-0.92%
-1.56
-
-
-
-
169.95
35.54
25.09.2017
-2.04%
-0.74
-
-
-
-
36.28
270.655
25.09.2017
+0.30%
+0.8175
-
-
-
-
269.8375
2.089
25.09.2017
+0.19%
+0.004
-
-
-
-
- 2.085
74.525
25.09.2017
-0.07%
-0.05
-
-
-
-
74.575
221.715
25.09.2017
-0.65%
-1.46
-
-
-
-
223.175
6.465
25.09.2017
+1.02%
+0.065
-
-
-
-
6.40
241.2365
25.09.2017
-0.11%
-0.2635
-
-
-
-
- 241.50
5.66
25.09.2017
-1.74%
-0.10
-
-
-
-
5.76
57.484
25.09.2017
-0.35%
-0.2025
-
-
-
-
- 57.6865
45.065
25.09.2017
-0.93%
-0.425
-
-
-
-
45.49
0.49
25.09.2017
-2.97%
-0.015
0.49
25.09.2017
0.49
25.09.2017
- 0.505
9.941
25.09.2017
+1.68%
+0.164
-
-
-
-
- 9.777
89.425
25.09.2017
-0.16%
-0.14
-
-
-
-
89.565
1.195
25.09.2017
+1.27%
+0.015
-
-
-
-
- 1.18
12.95
25.09.2017
-1.60%
-0.21
-
-
-
-
13.16
2.06
25.09.2017
+1.23%
+0.025
-
-
-
-
2.035
19.105
25.09.2017
+0.61%
+0.115
-
-
-
-
18.99
89.90
25.09.2017
-1.18%
-1.07
-
-
-
-
90.97
44.04
25.09.2017
+0.25%
+0.11
-
-
-
-
43.93
23.50
25.09.2017
-1.59%
-0.38
-
-
-
-
23.88
213.915
25.09.2017
-1.16%
-2.51
-
-
-
-
216.425
168.55
25.09.2017
-0.42%
-0.7025
-
-
-
-
169.2525
15.475
25.09.2017
0.00%
0.00
-
-
-
-
- 15.475
75.428
25.09.2017
+0.26%
+0.199
-
-
-
-
- 75.229
134.3385
25.09.2017
-1.08%
-1.4605
-
-
-
-
- 135.799
14.015
25.09.2017
-0.85%
-0.12
-
-
-
-
14.135
25.50
04.05.2017
-
-
-
-
-
-
- 25.50
4.81
25.09.2017
+1.05%
+0.05
-
-
-
-
4.76
90.67
25.09.2017
+0.44%
+0.395
-
-
-
-
90.275
62.825
25.09.2017
-1.57%
-1.00
-
-
-
-
63.825
62.555
25.09.2017
-0.90%
-0.57
-
-
-
-
63.125
25.755
25.09.2017
-0.81%
-0.21
-
-
-
-
25.965
67.225
25.09.2017
-7.40%
-5.375
-
-
-
-
72.60
56.385
25.09.2017
-0.49%
-0.28
-
-
-
-
56.665
1'848.425
25.09.2017
+1.98%
+35.83
-
-
-
-
- 1'812.595
1'930.06
25.09.2017
+2.62%
+49.28
-
-
-
-
1'880.78
50.345
25.09.2017
-2.44%
-1.26
-
-
-
-
51.605
395.875
25.09.2017
+1.54%
+6.00
-
-
-
-
- 389.875
16.827
25.09.2017
-0.29%
-0.0485
-
-
-
-
16.8755
24.305
25.09.2017
-3.01%
-0.755
-
-
-
-
25.06
7.4535
25.09.2017
-0.37%
-0.028
-
-
-
-
- 7.4815
31.1865
25.09.2017
+6.26%
+1.8365
-
-
-
-
29.35
18.925
25.09.2017
-0.53%
-0.10
-
-
-
-
19.025
157.895
25.09.2017
-1.86%
-3.00
-
-
-
-
160.895
21.785
25.09.2017
-0.57%
-0.125
-
-
-
-
21.91
82.44
25.09.2017
-2.80%
-2.375
-
-
-
-
84.815
265.125
25.09.2017
0.00%
0.00
-
-
-
-
265.125
62.145
25.09.2017
-0.10%
-0.065
-
-
-
-
62.21
117.068
25.09.2017
+0.57%
+0.668
-
-
-
-
116.40
150.45
25.09.2017
-0.33%
-0.50
-
-
-
-
150.95
1.235
25.09.2017
0.00%
0.00
-
-
-
-
- 1.235
1.95
25.09.2017
-2.50%
-0.05
-
-
-
-
2.00
6.50
25.09.2017
-2.11%
-0.14
-
-
-
-
6.64
507.50
25.09.2017
+0.45%
+2.25
-
-
-
-
- 505.25
4.52
25.09.2017
-2.38%
-0.11
-
-
-
-
4.63
8.85
25.09.2017
-2.32%
-0.21
-
-
-
-
9.06
1'453.50
25.09.2017
+0.62%
+9.00
-
-
-
-
1'444.50
101.81
25.09.2017
-0.82%
-0.84
-
-
-
-
102.65
79.955
25.09.2017
-0.30%
-0.2435
-
-
-
-
80.1985
29.975
25.09.2017
-3.60%
-1.12
-
-
-
-
31.095
128.315
25.09.2017
+0.56%
+0.71
-
-
-
-
127.605
38.30
25.09.2017
+0.39%
+0.15
-
-
-
-
38.15
63.2835
25.09.2017
-0.26%
-0.166
-
-
-
-
63.4495
8.45
25.09.2017
-2.82%
-0.245
-
-
-
-
8.695
58.845
25.09.2017
-0.05%
-0.03
-
-
-
-
- 58.875
709.25
25.09.2017
-0.39%
-2.75
-
-
-
-
712.00
0.27
22.09.2017
-
-
-
-
-
-
- 0.27
72.215
25.09.2017
-1.33%
-0.97
-
-
-
-
73.185
61.355
25.09.2017
-0.16%
-0.10
-
-
-
-
61.455
105.39
25.09.2017
+0.49%
+0.51
-
-
-
-
104.88
46.085
25.09.2017
-2.55%
-1.205
-
-
-
-
47.29
181.25
25.09.2017
-1.23%
-2.25
-
-
-
-
- 183.50
3'916.00
25.09.2017
+0.62%
+24.00
-
-
-
-
3'892.00
443.485
25.09.2017
-0.11%
-0.49
-
-
-
-
- 443.975
22.4755
25.09.2017
+0.01%
+0.003
-
-
-
-
- 22.4725
94.01
25.09.2017
+2.41%
+2.215
-
-
-
-
91.795
44.1605
25.09.2017
+0.02%
+0.0105
-
-
-
-
- 44.15
38.85
25.09.2017
-0.77%
-0.30
-
-
-
-
39.15
26.325
25.09.2017
-1.03%
-0.275
-
-
-
-
26.60
42.8375
25.09.2017
-0.25%
-0.106
-
-
-
-
- 42.9435
58.6275
25.09.2017
+1.30%
+0.7525
-
-
-
-
- 57.875
903.50
25.09.2017
-0.52%
-4.75
-
-
-
-
- 908.25
97.61
25.09.2017
-1.04%
-1.03
-
-
-
-
98.64
106.70
25.09.2017
-0.89%
-0.9595
-
-
-
-
107.6595
32.405
25.09.2017
-0.74%
-0.24
-
-
-
-
32.645
32.485
25.09.2017
-1.98%
-0.655
-
-
-
-
33.14
720.408
08.07.2015
-
-
-
-
-
-
- 720.408
218.00
25.09.2017
+0.07%
+0.15
-
-
-
-
217.85
4.3155
25.09.2017
+0.07%
+0.003
-
-
-
-
- 4.3125
160.575
25.09.2017
-0.11%
-0.175
-
-
-
-
- 160.75
53.275
25.09.2017
+0.01%
+0.005
-
-
-
-
53.27
353.50
25.09.2017
-1.24%
-4.45
-
-
-
-
357.95
12.715
25.09.2017
+1.92%
+0.24
-
-
-
-
- 12.475
293.875
25.09.2017
+1.82%
+5.25
-
-
-
-
288.625
122.281
25.09.2017
-1.10%
-1.363
-
-
-
-
- 123.644
687.281
25.09.2017
+1.37%
+9.281
-
-
-
-
- 678.00
27.825
25.09.2017
-1.15%
-0.325
-
-
-
-
28.15
4.715
25.09.2017
-5.04%
-0.25
-
-
-
-
4.965
34.666
25.09.2017
+0.17%
+0.0575
-
-
-
-
- 34.6085
71.89
25.09.2017
-0.34%
-0.245
-
-
-
-
72.135
59.27
25.09.2017
-0.53%
-0.315
-
-
-
-
59.585
48.435
25.09.2017
-0.47%
-0.23
-
-
-
-
48.665
354.7885
25.09.2017
-0.77%
-2.7495
-
-
-
-
- 357.538
107.90
25.09.2017
-0.33%
-0.355
-
-
-
-
108.255
15.7415
25.09.2017
+0.10%
+0.0165
-
-
-
-
- 15.725
16.7415
25.09.2017
+0.03%
+0.0045
-
-
-
-
- 16.737
11.295
25.09.2017
-0.88%
-0.10
-
-
-
-
- 11.395
83.978
25.09.2017
-0.17%
-0.147
-
-
-
-
84.125
20.505
25.09.2017
-1.49%
-0.31
-
-
-
-
20.815
85.78
25.09.2017
-1.13%
-0.98
-
-
-
-
86.76
13.54
25.09.2017
-0.53%
-0.0725
-
-
-
-
- 13.6125
386.375
25.09.2017
+0.03%
+0.125
-
-
-
-
- 386.25
6.35
20.09.2017
-
-
-
-
-
-
- 6.35
83.66
25.09.2017
-2.09%
-1.79
-
-
-
-
85.45
3.985
25.09.2017
-0.25%
-0.01
-
-
-
-
- 3.995
53.7365
25.09.2017
-5.29%
-3.003
-
-
-
-
- 56.7395
96.786
25.09.2017
+7.61%
+6.845
-
-
-
-
- 89.941
87.325
25.09.2017
-0.37%
-0.325
-
-
-
-
87.65
23.095
25.09.2017
-0.99%
-0.2305
-
-
-
-
23.3255
0.47
22.09.2017
-
-
-
-
-
-
- 0.47
123.73
25.09.2017
-0.88%
-1.10
-
-
-
-
124.83
79.11
25.09.2017
-0.35%
-0.275
-
-
-
-
79.385
52.775
25.09.2017
+0.23%
+0.12
-
-
-
-
52.655
92.7025
25.09.2017
+0.40%
+0.369
-
-
-
-
92.3335
12.86
25.09.2017
-1.53%
-0.20
-
-
-
-
13.06
139.495
25.09.2017
+0.10%
+0.145
-
-
-
-
139.35
12.68
25.09.2017
-2.84%
-0.37
-
-
-
-
13.05
2.58
25.09.2017
+0.39%
+0.01
-
-
-
-
- 2.57
243.10
25.09.2017
-1.14%
-2.805
-
-
-
-
245.905
20.92
25.09.2017
-1.27%
-0.27
-
-
-
-
21.19
1'021.00
25.09.2017
0.00%
0.00
-
-
-
-
1'021.00
55.75
25.09.2017
+0.04%
+0.025
-
-
-
-
- 55.725
136.00
25.09.2017
-0.44%
-0.60
-
-
-
-
- 136.60
15.095
25.09.2017
-1.11%
-0.17
-
-
-
-
15.265
43.015
25.09.2017
-0.86%
-0.375
-
-
-
-
43.39
41.535
25.09.2017
-0.60%
-0.25
-
-
-
-
41.785
153.50
25.09.2017
+0.79%
+1.20
-
-
-
-
152.30
77.27
22.09.2017
-
-
-
-
-
-
77.27
38.025
25.09.2017
-1.22%
-0.47
-
-
-
-
38.495
758.641
25.09.2017
-1.42%
-10.9535
-
-
-
-
- 769.5945
73.515
25.09.2017
-1.10%
-0.82
-
-
-
-
- 74.335
15.06
25.09.2017
-1.44%
-0.22
-
-
-
-
15.28
16.14
22.09.2017
-
-
-
-
-
-
16.14
104.565
25.09.2017
-0.20%
-0.205
-
-
-
-
104.77
37.09
25.09.2017
-0.68%
-0.255
-
-
-
-
37.345
42.87
25.09.2017
-0.69%
-0.30
-
-
-
-
43.17
17.975
25.09.2017
-0.03%
-0.005
-
-
-
-
17.98
40.595
25.09.2017
-0.07%
-0.03
-
-
-
-
40.625
7.635
25.09.2017
+3.67%
+0.27
-
-
-
-
7.365
5.695
25.09.2017
-2.06%
-0.12
-
-
-
-
5.815
44.125
22.09.2017
-
-
-
-
-
-
44.125
10.795
25.09.2017
-0.46%
-0.05
-
-
-
-
10.845
80.59
25.09.2017
-0.70%
-0.565
-
-
-
-
81.155
82.025
25.09.2017
+0.34%
+0.275
-
-
-
-
81.75
60.75
25.09.2017
-1.07%
-0.655
-
-
-
-
61.405
19.95
25.09.2017
+0.61%
+0.12
-
-
-
-
19.83
1.39
25.09.2017
-1.42%
-0.02
-
-
-
-
1.41
54.535
25.09.2017
+1.28%
+0.69
-
-
-
-
53.845
54.535
25.09.2017
+1.28%
+0.69
-
-
-
-
53.845
983.9575
25.09.2017
+0.48%
+4.708
-
-
-
-
979.2495
803.083
25.09.2017
-0.09%
-0.695
-
-
-
-
- 803.778
103.175
25.09.2017
-0.89%
-0.925
-
-
-
-
104.10
68.13
25.09.2017
-1.30%
-0.90
-
-
-
-
69.03
77.325
25.09.2017
-1.28%
-1.005
-
-
-
-
78.33
71.865
25.09.2017
-0.62%
-0.45
-
-
-
-
72.315
51.28
25.09.2017
-0.99%
-0.515
-
-
-
-
51.795
26.57
25.09.2017
+0.32%
+0.085
-
-
-
-
26.485
124.085
25.09.2017
-0.31%
-0.39
-
-
-
-
124.475
155.35
25.09.2017
-0.61%
-0.95
-
-
-
-
156.30
10.65
25.09.2017
-1.21%
-0.13
-
-
-
-
10.78
41.086
25.09.2017
+0.82%
+0.336
-
-
-
-
- 40.75
17'475.03
25.09.2017
+0.31%
+53.7105
-
-
-
-
- 17'421.3195
8.25
25.09.2017
-1.14%
-0.095
-
-
-
-
8.345
3.715
25.09.2017
+0.54%
+0.02
-
-
-
-
3.695
2.001
25.09.2017
0.00%
0.00
-
-
-
-
- 2.001
8.15
22.09.2017
-
-
-
-
-
-
8.15
34.165
25.09.2017
-0.48%
-0.165
-
-
-
-
34.33
0.32
25.09.2017
+18.52%
+0.05
-
-
-
-
- 0.27
56.81
25.09.2017
+0.06%
+0.035
-
-
-
-
56.775
41.03
25.09.2017
-0.74%
-0.305
-
-
-
-
41.335
375.968
25.09.2017
-0.03%
-0.102
-
-
-
-
- 376.07
18.48
25.09.2017
-1.41%
-0.265
-
-
-
-
18.745
646.6755
25.09.2017
+0.38%
+2.4255
-
-
-
-
644.25
646.00
25.09.2017
-1.11%
-7.261
-
-
-
-
653.261
27.17
25.09.2017
-1.25%
-0.345
-
-
-
-
27.515
22.36
25.09.2017
-0.13%
-0.03
-
-
-
-
22.39
26.8595
25.09.2017
-0.06%
-0.015
-
-
-
-
- 26.8745
15.051
25.09.2017
-13.17%
-2.2835
-
-
-
-
- 17.3345
5.525
25.09.2017
+0.45%
+0.025
-
-
-
-
5.50
41.185
25.09.2017
-2.70%
-1.145
-
-
-
-
42.33
9.43
25.09.2017
-1.67%
-0.16
-
-
-
-
- 9.59
15.04
25.09.2017
-1.18%
-0.18
-
-
-
-
15.22
0.405
25.09.2017
-1.58%
-0.0065
-
-
-
-
0.4115
21.83
25.09.2017
+0.78%
+0.17
-
-
-
-
21.66
1.735
25.09.2017
+23.05%
+0.325
-
-
-
-
1.41
119.3905
25.09.2017
+0.68%
+0.802
-
-
-
-
- 118.5885
107.55
25.09.2017
-2.05%
-2.25
-
-
-
-
109.80
21.135
25.09.2017
-1.10%
-0.235
-
-
-
-
21.37
17.005
25.09.2017
-2.30%
-0.40
-
-
-
-
17.405
84.97
25.09.2017
-0.60%
-0.515
-
-
-
-
85.485
64.155
25.09.2017
-1.75%
-1.145
-
-
-
-
65.30
219.35
25.09.2017
-0.81%
-1.80
-
-
-
-
221.15
9.735
25.09.2017
-2.75%
-0.275
-
-
-
-
10.01
1'549.50
25.09.2017
-0.18%
-2.8335
-
-
-
-
1'552.3335
18.89
25.09.2017
+1.12%
+0.21
-
-
-
-
18.68
92.595
25.09.2017
-1.22%
-1.14
-
-
-
-
93.735
32.26
25.09.2017
-0.97%
-0.315
-
-
-
-
32.575
78.305
25.09.2017
-0.54%
-0.425
-
-
-
-
78.73
94.235
25.09.2017
-0.71%
-0.675
-
-
-
-
94.91
56.34
25.09.2017
-1.08%
-0.615
-
-
-
-
56.955
13.79
25.09.2017
+1.40%
+0.19
-
-
-
-
13.60
46.60
25.09.2017
+0.28%
+0.13
-
-
-
-
46.47
17.245
25.09.2017
0.00%
0.00
-
-
-
-
17.245
14.825
25.09.2017
-0.34%
-0.05
-
-
-
-
14.875
51.21
25.09.2017
+1.27%
+0.64
-
-
-
-
50.57
21.565
25.09.2017
-2.11%
-0.465
-
-
-
-
22.03
101.555
25.09.2017
-0.50%
-0.51
-
-
-
-
102.065
43.185
25.09.2017
-0.77%
-0.335
-
-
-
-
43.52
457.50
25.09.2017
+0.36%
+1.65
-
-
-
-
455.85
45.185
25.09.2017
-1.09%
-0.50
-
-
-
-
45.685
1'179.50
25.09.2017
-1.50%
-18.00
-
-
-
-
1'197.50
74.295
25.09.2017
-0.68%
-0.51
-
-
-
-
74.805
12.015
25.09.2017
-1.60%
-0.195
-
-
-
-
12.21
34.285
25.09.2017
-0.48%
-0.165
-
-
-
-
34.45
18.25
25.09.2017
-1.16%
-0.215
-
-
-
-
18.465
53.845
25.09.2017
-0.82%
-0.445
-
-
-
-
54.29
2'116.50
25.09.2017
+0.28%
+6.00
-
-
-
-
2'110.50
17.03
25.09.2017
-0.09%
-0.015
-
-
-
-
17.045
29.608
25.09.2017
-0.87%
-0.2595
-
-
-
-
- 29.8675
33.415
25.09.2017
-0.01%
-0.005
-
-
-
-
33.42
4.18
25.09.2017
-0.71%
-0.03
-
-
-
-
4.21
33.1635
25.09.2017
+1.03%
+0.3385
-
-
-
-
- 32.825
0.25
25.09.2017
0.00%
0.00
-
-
-
-
0.25
62.445
25.09.2017
-0.96%
-0.605
-
-
-
-
63.05
1'542.50
25.09.2017
-0.03%
-0.50
-
-
-
-
- 1'543.00
89.945
25.09.2017
-1.38%
-1.255
-
-
-
-
91.20
27.275
25.09.2017
-0.31%
-0.085
-
-
-
-
27.36
366.078
25.09.2017
+0.11%
+0.3905
-
-
-
-
- 365.6875
340.50
25.09.2017
-0.15%
-0.50
-
-
-
-
- 341.00
102.73
22.09.2017
-
-
-
-
-
-
- 102.73
1'123.7235
25.09.2017
-1.43%
-16.3335
-
-
-
-
1'140.057
14.305
25.09.2017
-0.76%
-0.11
-
-
-
-
14.415
57.875
25.09.2017
+0.99%
+0.565
-
-
-
-
57.31
10.425
25.09.2017
-1.28%
-0.135
-
-
-
-
10.56
115.685
25.09.2017
-0.80%
-0.935
-
-
-
-
116.62
45.135
25.09.2017
-1.33%
-0.61
-
-
-
-
45.745
58.265
25.09.2017
-0.56%
-0.33
-
-
-
-
58.595
112.484
25.09.2017
-0.11%
-0.1225
-
-
-
-
- 112.6065
96.165
25.09.2017
-2.90%
-2.87
-
-
-
-
99.035
3.835
25.09.2017
-1.67%
-0.065
-
-
-
-
3.90
96.465
25.09.2017
-0.81%
-0.79
-
-
-
-
97.255
514.75
25.09.2017
-0.05%
-0.25
-
-
-
-
515.00
117.675
25.09.2017
-0.33%
-0.395
-
-
-
-
- 118.07
131.015
25.09.2017
-0.22%
-0.295
-
-
-
-
131.31
26.795
25.09.2017
+0.77%
+0.205
-
-
-
-
26.59
30.525
25.09.2017
-0.89%
-0.275
-
-
-
-
30.80
112.31
25.09.2017
-0.20%
-0.22
-
-
-
-
- 112.53
5.745
25.09.2017
-2.63%
-0.155
-
-
-
-
- 5.90
17.95
25.09.2017
+0.28%
+0.05
-
-
-
-
- 17.90
270.375
25.09.2017
+2.09%
+5.5235
-
-
-
-
- 264.8515
158.715
25.09.2017
-1.64%
-2.64
-
-
-
-
161.355
91.67
25.09.2017
-0.63%
-0.585
-
-
-
-
92.255
59.0115
25.09.2017
+0.19%
+0.1115
-
-
-
-
58.90
794.125
25.09.2017
+0.12%
+0.9375
-
-
-
-
- 793.1875
86.27
25.09.2017
+1.29%
+1.095
-
-
-
-
85.175
39.885
25.09.2017
-1.08%
-0.435
-
-
-
-
40.32
4'479.50
25.09.2017
+0.22%
+10.00
-
-
-
-
- 4'469.50
7.625
25.09.2017
-0.65%
-0.05
-
-
-
-
7.675
17.625
25.09.2017
-0.28%
-0.05
-
-
-
-
- 17.675
2.53
25.09.2017
-0.78%
-0.02
-
-
-
-
2.55
63.95
22.09.2017
-
-
-
-
-
-
63.95
36.18
25.09.2017
-2.07%
-0.765
-
-
-
-
36.945