Kursliste Aktien EMEA - Europa und Afrika

+/-
Whg. | Börse
Aktuell
Zeit
+/-%
+/-
Hoch
Zeit
Tief
Zeit
Risiko Vortag typEQU.toolbar
6.368
15.05.2017
-
-
-
-
-
-
- 6.368
38.875
16:53:31
-1.72%
-0.68
-
-
-
-
39.555
38.32
16:53:32
-1.26%
-0.49
-
-
-
-
38.81
108.91
16:53:33
-1.20%
-1.325
-
-
-
-
110.235
22.525
16:53:24
-2.82%
-0.654
-
-
-
-
23.179
0.009
16:53:22
0.00%
0.00
-
-
-
-
- 0.009
18.42
16:53:24
+0.99%
+0.18
-
-
-
-
18.24
84.86
16:53:25
-2.41%
-2.095
-
-
-
-
86.955
12.55
16:53:26
-2.07%
-0.265
-
-
-
-
12.815
164.525
16:53:24
-1.14%
-1.905
-
-
-
-
166.43
36.035
16:53:24
-6.49%
-2.50
-
-
-
-
38.535
265.386
16:53:28
-0.73%
-1.94
-
-
-
-
267.326
2.2735
16:53:24
-0.50%
-0.0115
-
-
-
-
- 2.285
71.275
16:53:25
-1.04%
-0.75
-
-
-
-
72.025
195.56
16:53:31
-1.39%
-2.75
-
-
-
-
198.31
7.08
16:53:26
-14.23%
-1.175
-
-
-
-
8.255
238.177
16:53:26
-1.82%
-4.413
-
-
-
-
- 242.59
5.08
16:53:29
-1.36%
-0.07
-
-
-
-
5.15
58.822
16:53:20
-0.06%
-0.037
-
-
-
-
- 58.859
41.12
16:53:15
-1.02%
-0.425
-
-
-
-
41.545
0.885
16:53:26
-1.67%
-0.015
-
-
-
-
- 0.90
10.3905
16:53:22
-0.92%
-0.097
-
-
-
-
- 10.4875
78.635
16:53:31
-1.78%
-1.425
-
-
-
-
80.06
1.286
16:53:27
-0.69%
-0.009
-
-
-
-
- 1.295
8.215
16:53:26
-2.09%
-0.175
-
-
-
-
8.39
1.77
16:53:24
-0.56%
-0.01
-
-
-
-
1.78
16.58
16:53:24
-1.66%
-0.28
-
-
-
-
16.86
83.595
16:53:33
-2.64%
-2.265
-
-
-
-
85.86
34.78
16:53:19
-1.02%
-0.36
-
-
-
-
- 35.14
21.50
16:53:28
-1.65%
-0.36
-
-
-
-
21.86
194.485
16:53:32
-1.47%
-2.91
-
-
-
-
197.395
175.15
16:53:26
-0.68%
-1.20
-
-
-
-
176.35
15.225
16:53:20
-0.33%
-0.05
-
-
-
-
- 15.275
83.3415
16:53:27
+0.35%
+0.2915
-
-
-
-
- 83.05
121.8335
16:53:22
-1.03%
-1.2665
-
-
-
-
- 123.10
13.475
16:53:21
-0.55%
-0.075
-
-
-
-
13.55
25.50
04.05.2017
-
-
-
-
-
-
- 25.50
4.45
16:53:22
-0.56%
-0.025
-
-
-
-
4.475
86.38
16:53:25
-0.22%
-0.19
-
-
-
-
86.57
59.67
16:53:25
-1.35%
-0.815
-
-
-
-
60.485
51.27
16:53:24
+0.10%
+0.05
-
-
-
-
51.22
25.48
16:53:25
-0.97%
-0.25
-
-
-
-
25.73
72.60
16:53:26
+0.83%
+0.60
-
-
-
-
72.00
58.225
16:53:25
-0.75%
-0.44
-
-
-
-
58.665
1'926.385
16:53:25
-2.74%
-54.335
-
-
-
-
- 1'980.72
2'020.90
16:53:24
-2.99%
-62.27
-
-
-
-
2'083.17
46.16
16:53:26
-3.05%
-1.45
-
-
-
-
47.61
458.6945
16:53:25
+0.26%
+1.2085
-
-
-
-
- 457.486
17.601
16:53:24
-0.47%
-0.0825
-
-
-
-
17.6835
24.01
16:53:25
-2.10%
-0.515
-
-
-
-
24.525
7.66
16:53:25
-0.07%
-0.0055
-
-
-
-
- 7.6655
30.77
16:53:26
-0.66%
-0.205
-
-
-
-
30.975
18.525
16:53:24
-1.72%
-0.325
-
-
-
-
18.85
145.055
16:53:25
-0.44%
-0.645
-
-
-
-
145.70
19.71
16:53:24
-2.50%
-0.505
-
-
-
-
20.215
77.80
16:53:25
-2.29%
-1.825
-
-
-
-
79.625
253.875
16:53:23
-2.73%
-7.125
-
-
-
-
261.00
56.565
16:53:30
-0.55%
-0.31
-
-
-
-
56.875
107.25
11:05:30
+0.38%
+0.4035
107.28
11:05:09
107.25
11:05:30
106.8465
149.35
16:53:31
-0.70%
-1.05
-
-
-
-
150.40
1.165
16:53:24
0.00%
0.00
-
-
-
-
- 1.165
1.985
16:53:24
-1.24%
-0.025
-
-
-
-
2.01
6.215
16:53:34
-1.97%
-0.125
-
-
-
-
6.34
4.73
16:53:26
-2.87%
-0.14
-
-
-
-
4.87
8.875
16:53:27
-1.28%
-0.115
-
-
-
-
8.99
1'348.50
16:53:22
-0.88%
-12.00
-
-
-
-
1'360.50
88.885
16:53:35
-1.67%
-1.505
-
-
-
-
90.39
84.30
16:53:27
-1.35%
-1.15
-
-
-
-
85.45
24.925
16:53:25
-7.62%
-2.055
-
-
-
-
26.98
122.975
16:53:35
-0.43%
-0.535
-
-
-
-
123.51
34.84
16:53:24
-1.18%
-0.415
-
-
-
-
35.255
59.625
16:53:22
+0.13%
+0.075
-
-
-
-
59.55
8.15
16:53:25
-1.93%
-0.16
-
-
-
-
8.31
57.80
16:53:22
+2.27%
+1.285
-
-
-
-
- 56.515
93.79
16:53:21
-0.49%
-0.46
-
-
-
-
- 94.25
691.25
16:53:20
-0.43%
-3.00
-
-
-
-
694.25
0.28
16:53:25
0.00%
0.00
-
-
-
-
- 0.28
125.445
16:53:25
-0.10%
-0.125
-
-
-
-
125.57
58.73
16:53:25
-0.06%
-0.035
-
-
-
-
58.765
101.845
16:53:29
-1.01%
-1.04
-
-
-
-
102.885
50.975
16:53:25
-0.59%
-0.305
-
-
-
-
51.28
184.432
16:53:28
+0.13%
+0.232
-
-
-
-
- 184.20
3'954.50
16:53:29
-1.16%
-46.50
-
-
-
-
4'001.00
435.125
16:53:22
-1.33%
-5.875
-
-
-
-
- 441.00
18.4875
16:53:24
-0.15%
-0.027
-
-
-
-
- 18.5145
97.09
16:53:25
-3.23%
-3.24
-
-
-
-
100.33
45.55
16:53:27
0.00%
0.00
-
-
-
-
- 45.55
37.435
16:53:26
-0.62%
-0.235
-
-
-
-
37.67
25.03
16:53:23
+1.96%
+0.48
-
-
-
-
24.55
42.525
16:53:22
-0.24%
-0.1015
-
-
-
-
- 42.6265
501.25
16:53:27
-0.25%
-1.25
-
-
-
-
- 502.50
54.80
16:53:22
-0.90%
-0.499
-
-
-
-
- 55.299
907.833
16:53:29
+0.51%
+4.583
-
-
-
-
- 903.25
89.85
14:15:27
-2.37%
-2.185
89.85
14:15:27
89.85
14:15:27
92.035
91.918
16:53:25
-2.03%
-1.906
-
-
-
-
93.824
28.47
16:53:24
-2.03%
-0.59
-
-
-
-
29.06
34.815
16:53:29
-1.49%
-0.525
-
-
-
-
35.34
720.408
08.07.2015
-
-
-
-
-
-
- 720.408
203.00
16:53:22
-0.90%
-1.85
-
-
-
-
204.85
4.33
16:53:23
0.00%
0.00
-
-
-
-
- 4.33
158.75
16:53:29
+0.12%
+0.195
-
-
-
-
- 158.555
53.505
16:53:26
-1.51%
-0.82
-
-
-
-
54.325
319.99
13:57:04
-0.78%
-2.51
319.99
13:54:15
319.99
13:54:15
322.50
11.715
16:53:17
+0.99%
+0.115
-
-
-
-
- 11.60
287.019
16:53:27
-0.43%
-1.231
-
-
-
-
288.25
133.6285
16:53:23
-1.09%
-1.4715
-
-
-
-
- 135.10
574.125
16:53:26
0.00%
0.00
-
-
-
-
- 574.125
23.765
16:53:27
-0.56%
-0.135
-
-
-
-
23.90
4.605
16:53:29
-2.02%
-0.095
-
-
-
-
4.70
38.5715
16:53:24
+0.02%
+0.0075
-
-
-
-
- 38.564
58.87
16:53:24
-1.17%
-0.695
-
-
-
-
59.565
58.235
16:53:24
-0.40%
-0.235
-
-
-
-
58.47
50.00
16:53:35
-1.05%
-0.53
-
-
-
-
50.53
367.3175
16:53:24
+0.19%
+0.6925
-
-
-
-
- 366.625
102.455
16:53:24
-1.21%
-1.255
-
-
-
-
103.71
15.70
16:53:21
0.00%
0.00
-
-
-
-
- 15.70
16.7595
08:59:50
-0.16%
-0.0275
-
-
-
-
- 16.787
90.30
16:53:27
-0.66%
-0.60
-
-
-
-
90.90
21.215
16:53:25
-0.77%
-0.165
-
-
-
-
21.38
80.91
16:53:22
-2.03%
-1.68
-
-
-
-
82.59
398.9475
16:53:23
-0.85%
-3.4275
-
-
-
-
- 402.375
6.32
16:53:22
0.00%
0.00
-
-
-
-
- 6.32
74.375
16:53:25
-0.39%
-0.29
-
-
-
-
74.665
3.49
16:53:20
+0.32%
+0.011
-
-
-
-
- 3.479
52.782
16:53:24
-0.65%
-0.343
-
-
-
-
- 53.125
89.532
16:53:27
-0.61%
-0.5455
-
-
-
-
- 90.0775
80.075
16:53:22
+0.69%
+0.55
-
-
-
-
79.525
22.175
16:53:21
-0.94%
-0.21
-
-
-
-
22.385
0.45
16:53:23
0.00%
0.00
-
-
-
-
- 0.45
119.07
16:53:24
-0.75%
-0.90
-
-
-
-
119.97
82.07
16:53:24
+2.25%
+1.805
-
-
-
-
80.265
50.99
16:53:22
-1.12%
-0.575
-
-
-
-
51.565
99.897
16:53:24
-0.29%
-0.288
-
-
-
-
100.185
11.65
16:53:27
-0.64%
-0.075
-
-
-
-
11.725
135.665
16:53:21
-1.64%
-2.255
-
-
-
-
137.92
11.40
16:53:30
-1.98%
-0.23
-
-
-
-
11.63
2.085
16:53:27
-0.48%
-0.01
-
-
-
-
- 2.095
210.87
16:53:34
-3.57%
-7.805
-
-
-
-
218.675
19.355
16:53:20
-0.79%
-0.155
-
-
-
-
19.51
955.25
16:53:22
+0.13%
+1.25
-
-
-
-
954.00
49.275
16:53:24
-2.33%
-1.175
-
-
-
-
- 50.45
119.40
16:53:23
0.00%
0.00
-
-
-
-
- 119.40
14.235
16:53:29
-1.66%
-0.24
-
-
-
-
14.475
42.855
16:53:31
-1.16%
-0.505
-
-
-
-
43.36
43.815
16:53:24
-2.08%
-0.93
-
-
-
-
44.745
161.60
16:53:20
-0.40%
-0.65
-
-
-
-
162.25
68.60
16:53:34
-2.85%
-2.01
-
-
-
-
70.61
37.575
16:53:24
-0.21%
-0.08
-
-
-
-
37.655
759.5985
16:53:25
+1.21%
+9.0975
-
-
-
-
- 750.501
60.27
16:53:25
-0.46%
-0.28
-
-
-
-
- 60.55
17.565
16:53:27
-0.28%
-0.05
-
-
-
-
17.615
17.41
09:18:10
-0.80%
-0.14
17.41
09:18:10
17.41
09:18:10
17.55
102.00
16:53:34
-1.29%
-1.335
-
-
-
-
103.335
38.49
16:53:25
-0.38%
-0.145
-
-
-
-
38.635
36.38
16:53:31
-1.52%
-0.56
-
-
-
-
36.94
17.125
16:53:28
-1.44%
-0.25
-
-
-
-
17.375
37.02
16:53:25
+0.05%
+0.02
-
-
-
-
37.00
7.14
16:53:22
-1.99%
-0.145
-
-
-
-
7.285
5.65
16:53:22
-2.75%
-0.16
-
-
-
-
5.81
42.05
16:53:26
-1.49%
-0.635
-
-
-
-
42.685
10.03
16:53:24
-1.57%
-0.16
-
-
-
-
10.19
78.685
16:53:25
-0.41%
-0.325
-
-
-
-
79.01
75.25
16:53:29
-0.10%
-0.075
-
-
-
-
75.325
54.49
16:53:19
-1.06%
-0.585
-
-
-
-
55.075
17.98
16:53:25
-1.75%
-0.32
-
-
-
-
18.30
0.975
16:53:29
-2.01%
-0.02
-
-
-
-
0.995
45.18
16:53:28
-0.35%
-0.16
-
-
-
-
45.34
45.18
16:53:28
-0.35%
-0.16
-
-
-
-
45.34
829.75
16:53:24
-0.93%
-7.7885
-
-
-
-
837.5385
885.278
16:53:26
-0.61%
-5.472
-
-
-
-
- 890.75
104.135
16:53:24
-2.24%
-2.39
-
-
-
-
106.525
62.36
16:53:25
+0.52%
+0.325
-
-
-
-
62.035
69.785
16:53:31
-1.19%
-0.84
-
-
-
-
70.625
60.295
16:53:21
+1.82%
+1.08
-
-
-
-
59.215
42.64
16:53:27
-1.69%
-0.735
-
-
-
-
43.375
20.51
16:53:35
-3.41%
-0.725
-
-
-
-
21.235
114.255
16:53:25
+1.53%
+1.725
-
-
-
-
112.53
153.70
16:53:26
-1.32%
-2.05
-
-
-
-
155.75
9.20
16:53:29
-1.39%
-0.13
-
-
-
-
9.33
49.525
16:53:24
-4.16%
-2.15
-
-
-
-
- 51.675
16'023.734
16:53:25
-0.39%
-62.055
-
-
-
-
- 16'085.789
7.615
16:53:29
-0.26%
-0.02
-
-
-
-
7.635
3.31
16:53:29
0.00%
0.00
-
-
-
-
3.31
2.501
16:53:24
0.00%
0.00
-
-
-
-
- 2.501
6.35
16:53:28
-2.91%
-0.19
-
-
-
-
6.54
32.64
16:53:35
-1.63%
-0.54
-
-
-
-
33.18
0.27
16:53:24
0.00%
0.00
-
-
-
-
0.27
54.035
16:53:25
+0.17%
+0.09
-
-
-
-
53.945
38.475
16:53:35
-0.45%
-0.175
-
-
-
-
38.65
409.50
16:53:22
0.00%
0.00
-
-
-
-
- 409.50
18.855
16:53:31
-3.31%
-0.645
-
-
-
-
19.50
676.50
16:53:28
-1.10%
-7.50
-
-
-
-
684.00
684.7665
16:53:24
-0.94%
-6.4835
-
-
-
-
691.25
26.00
16:53:25
-1.12%
-0.295
-
-
-
-
26.295
21.79
16:53:22
-1.45%
-0.32
-
-
-
-
22.11
25.2775
16:53:24
-2.51%
-0.6495
-
-
-
-
- 25.927
16.4005
16:53:24
-0.02%
-0.0025
-
-
-
-
- 16.403
6.005
16:53:26
-1.31%
-0.08
-
-
-
-
6.085
37.90
16:53:20
-0.76%
-0.29
-
-
-
-
38.19
9.525
16:53:32
-1.40%
-0.135
-
-
-
-
- 9.66
14.275
16:53:23
-0.94%
-0.135
-
-
-
-
14.41
0.455
16:53:27
-2.15%
-0.01
-
-
-
-
0.465
13.325
16:53:29
-0.41%
-0.055
-
-
-
-
13.38
1.005
16:53:25
-1.95%
-0.02
-
-
-
-
1.025
122.322
16:53:21
+0.55%
+0.6655
-
-
-
-
- 121.6565
93.62
16:53:25
-0.88%
-0.835
-
-
-
-
94.455
20.72
16:53:20
-0.81%
-0.17
-
-
-
-
20.89
10.985
16:53:30
-3.81%
-0.435
-
-
-
-
11.42
74.615
16:53:31
-0.82%
-0.62
-
-
-
-
75.235
57.845
16:53:26
-3.70%
-2.22
-
-
-
-
60.065
241.80
16:53:26
-0.56%
-1.35
-
-
-
-
243.15
10.51
16:53:24
-1.27%
-0.135
-
-
-
-
10.645
1'529.00
16:53:20
-3.07%
-48.50
-
-
-
-
1'577.50
15.495
16:53:22
-0.39%
-0.06
-
-
-
-
15.555
92.475
16:53:26
+1.19%
+1.09
-
-
-
-
91.385
31.515
16:53:25
-0.46%
-0.145
-
-
-
-
31.66
81.32
16:53:33
-1.69%
-1.40
-
-
-
-
82.72
89.70
16:53:33
-1.98%
-1.815
-
-
-
-
91.515
54.00
16:53:24
-1.77%
-0.975
-
-
-
-
54.975
15.325
16:53:33
-1.61%
-0.25
-
-
-
-
15.575
44.525
16:53:26
-1.42%
-0.64
-
-
-
-
- 45.165
14.925
16:53:29
-1.68%
-0.255
-
-
-
-
15.18
14.725
16:53:27
-0.34%
-0.05
-
-
-
-
14.775
48.825
16:53:27
-0.16%
-0.08
-
-
-
-
48.905
22.02
16:53:31
-1.03%
-0.23
-
-
-
-
22.25
93.615
16:53:26
-1.36%
-1.29
-
-
-
-
94.905
39.355
16:53:32
+0.47%
+0.185
-
-
-
-
39.17
450.75
16:53:25
-1.29%
-5.90
-
-
-
-
456.65
60.44
16:53:28
-0.91%
-0.555
-
-
-
-
60.995
1'080.83
16:53:29
-1.88%
-20.67
-
-
-
-
1'101.50
76.51
16:53:25
-1.87%
-1.46
-
-
-
-
77.97
11.51
16:53:21
-6.27%
-0.77
-
-
-
-
12.28
28.105
16:53:21
-0.07%
-0.02
-
-
-
-
28.125
16.585
16:53:27
-1.69%
-0.285
-
-
-
-
16.87
52.19
16:53:25
-0.39%
-0.205
-
-
-
-
52.395
1'922.50
16:53:22
+1.16%
+22.00
-
-
-
-
1'900.50
16.15
16:53:21
-1.52%
-0.25
-
-
-
-
16.40
27.417
16:53:25
-0.21%
-0.058
-
-
-
-
- 27.475
28.03
16:53:20
-0.62%
-0.175
-
-
-
-
28.205
3.595
16:53:23
+0.28%
+0.01
-
-
-
-
3.585
31.45
16:53:22
-0.30%
-0.096
-
-
-
-
- 31.546
0.24
16:53:26
0.00%
0.00
-
-
-
-
0.24
51.91
16:53:35
-4.03%
-2.18
-
-
-
-
54.09
1'543.25
16:53:24
-0.10%
-1.50
-
-
-
-
- 1'544.75
79.59
16:53:25
-1.45%
-1.175
-
-
-
-
80.765
25.94
16:53:27
-1.22%
-0.32
-
-
-
-
26.26
368.031
16:53:24
-0.00%
-0.0155
-
-
-
-
- 368.0465
333.722
16:53:23
0.00%
0.00
-
-
-
-
- 333.722
95.565
16:53:25
-0.52%
-0.495
-
-
-
-
- 96.06
1'180.779
16:53:20
-0.73%
-8.7215
-
-
-
-
1'189.5005
13.335
16:53:25
+0.45%
+0.06
-
-
-
-
13.275
56.975
16:53:25
-4.50%
-2.685
-
-
-
-
59.66
10.065
16:53:26
+0.45%
+0.045
-
-
-
-
10.02
117.285
16:53:24
-1.09%
-1.295
-
-
-
-
118.58
37.745
16:53:25
-2.46%
-0.95
-
-
-
-
38.695
54.465
16:53:25
-1.68%
-0.93
-
-
-
-
55.395
115.25
16:53:20
+0.17%
+0.20
-
-
-
-
- 115.05
93.27
16:53:31
-2.10%
-2.00
-
-
-
-
95.27
3.03
16:53:27
-1.30%
-0.04
-
-
-
-
3.07
97.035
16:53:24
-0.11%
-0.11
-
-
-
-
97.145
528.75
16:53:27
-0.94%
-5.00
-
-
-
-
533.75
115.645
16:53:25
-1.26%
-1.47
-
-
-
-
- 117.115
131.645
16:53:34
-0.94%
-1.255
-
-
-
-
132.90
25.105
16:53:24
-1.03%
-0.26
-
-
-
-
25.365
25.325
16:53:28
-0.61%
-0.155
-
-
-
-
25.48
120.895
16:53:29
+0.07%
+0.09
-
-
-
-
- 120.805
5.645
16:53:28
-0.35%
-0.02
-
-
-
-
- 5.665
16.2825
16:53:26
+5.64%
+0.8695
-
-
-
-
- 15.413
287.6305
16:53:24
-0.30%
-0.8695
-
-
-
-
- 288.50
164.69
16:53:25
-6.22%
-10.93
-
-
-
-
175.62
82.05
16:53:24
-1.19%
-0.985
-
-
-
-
83.035
67.525
16:53:24
-1.70%
-1.1685
-
-
-
-
68.6935
800.25
16:53:21
+0.47%
+3.75
-
-
-
-
- 796.50
69.665
16:53:35
-0.13%
-0.09
-
-
-
-
69.755
35.695
16:53:32
-7.59%
-2.93
-
-
-
-
38.625
4'515.00
16:53:28
-0.22%
-10.00
-
-
-
-
- 4'525.00
7.465
16:53:24
-1.65%
-0.125
-
-
-
-
7.59
16.225
16:53:28
-4.70%
-0.80
-
-
-
-
- 17.025
2.285
16:53:28
-1.30%
-0.03
-
-
-
-
2.315
69.243
16:53:24
-2.41%
-1.707
-
-
-
-
70.95
36.93
16:53:27
-2.17%
-0.82
-
-
-
-
37.75
14.82
16:53:24
-3.11%
-0.475
-
-
-
-
15.295
68.005
16:53:28
-1.83%
-1.27
-
-
-
-
69.275
535.50
16:53:26
+0.61%
+3.25
-
-
-
-
532.25
20.39
16:53:33
-4.79%
-1.025