Kursliste Aktien EMEA - Europa und Afrika

+/-
Whg. | Börse
Aktuell
Zeit
+/-%
+/-
Hoch
Zeit
Tief
Zeit
Risiko Vortag typEQU.toolbar
6.061
01.09.2016
- 6.061
32.705
13:53:31
-0.98%
-0.325
33.03
30.995
13:53:42
-1.93%
-0.61
31.605
21.575
13:53:31
-1.01%
-0.22
21.795
21.575
13:53:31
-1.01%
-0.22
21.795
0.22
13:39:05
0.00%
0.00
0.22
14.845
13:51:25
-0.70%
-0.105
14.95
72.225
13:53:31
-0.48%
-0.35
72.575
5.169
08:59:47
-0.50%
-0.026
- 5.195
12.64
13:53:10
-1.86%
-0.24
12.88
127.045
13:53:46
-0.69%
-0.885
127.93
28.745
13:53:45
-1.91%
-0.56
29.305
167.15
13:53:39
-0.71%
-1.20
168.35
2.605
13:52:44
-0.19%
-0.005
- 2.61
53.475
13:53:32
-2.73%
-1.50
54.975
166.335
13:53:41
-0.59%
-0.985
167.32
9.555
13:52:41
-0.98%
-0.095
9.65
224.1435
13:51:27
-0.69%
-1.5665
- 225.71
3.61
13:53:39
-3.22%
-0.12
3.73
58.543
13:53:41
+0.04%
+0.021
- 58.522
14.95
13:51:41
-0.83%
-0.125
15.075
34.575
13:53:41
-1.80%
-0.635
35.21
0.74
13:52:46
-1.99%
-0.015
0.755
8.175
13:53:23
+0.28%
+0.0225
- 8.1525
57.395
13:53:41
-0.61%
-0.35
57.745
1.255
13:21:28
+0.04%
+0.0005
- 1.2545
5.85
13:51:27
-0.93%
-0.055
5.905
0.975
13:52:25
-1.02%
-0.01
0.985
65.185
13:53:42
-1.53%
-1.015
66.20
15.12
13:53:39
-1.50%
-0.23
15.35
140.28
13:53:41
-1.79%
-2.55
142.83
146.70
13:51:28
-0.58%
-0.85
147.55
16.45
13:52:41
0.00%
0.00
- 16.45
90.61
13:53:08
+0.75%
+0.6765
89.9335
85.3595
13:53:37
+0.03%
+0.022
- 85.3375
13.195
13:53:41
-0.86%
-0.115
13.31
70.00
29.09.2016
- 70.00
3.34
13:53:23
-1.18%
-0.04
3.38
69.32
13:53:32
-0.37%
-0.255
69.575
48.165
13:53:39
-0.23%
-0.11
48.275
34.125
13:53:32
+0.34%
+0.115
34.01
29.23
13:53:41
-1.88%
-0.56
29.79
31.35
13:53:17
+1.05%
+0.325
31.025
52.30
13:53:41
-1.70%
-0.905
53.205
126.87
13:53:41
-0.17%
-0.22
127.09
1'347.20
13:53:32
-0.71%
-9.655
- 1'356.855
1'407.915
13:53:31
-0.64%
-9.06
1'416.975
43.34
13:53:41
-1.40%
-0.615
43.955
408.00
13:52:06
-1.44%
-5.972
- 413.972
5.81
13:53:44
-3.65%
-0.22
6.03
42.415
13:53:40
+0.68%
+0.285
42.13
17.65
13:53:05
-0.14%
-0.025
17.675
106.35
13:53:41
+1.20%
+1.265
105.085
19.57
13:53:42
-0.56%
-0.11
19.68
54.305
13:53:41
-0.79%
-0.43
54.735
270.75
13:46:04
-0.73%
-2.00
272.75
49.25
13:53:41
-0.33%
-0.165
49.415
90.575
13:39:53
-1.23%
-1.125
91.70
115.60
13:52:08
-1.58%
-1.85
117.45
1.225
13:49:05
0.00%
0.00
- 1.225
1.125
13:53:27
-5.46%
-0.065
1.19
1.18
13:50:06
-3.28%
-0.04
1.22
4.11
13:53:27
-4.42%
-0.19
4.30
0.755
13:52:05
-2.58%
-0.02
0.775
6.66
13:53:39
-1.77%
-0.12
6.78
1'280.50
13:52:23
+0.55%
+7.00
1'273.50
80.855
13:53:46
-0.06%
-0.045
80.90
76.579
13:53:41
-0.72%
-0.5535
77.1325
13.80
13:53:31
+0.73%
+0.10
13.70
94.775
13:53:46
-2.49%
-2.425
97.20
31.30
13:53:41
+0.27%
+0.085
31.215
49.908
13:53:41
-1.26%
-0.6355
50.5435
5.60
13:53:46
-3.86%
-0.225
5.825
50.975
13:45:29
+0.49%
+0.25
- 50.725
75.975
13:41:22
-0.26%
-0.20
- 76.175
0.012
13:21:28
0.00%
0.00
0.012
631.50
13:53:31
-1.60%
-10.25
641.75
111.16
13:53:41
-0.06%
-0.065
111.225
58.19
13:53:41
-0.28%
-0.165
58.355
90.495
13:53:41
-0.56%
-0.51
91.005
43.84
13:53:31
-1.53%
-0.68
44.52
184.779
13:44:29
-0.39%
-0.717
- 185.496
3'169.50
13:51:28
-0.70%
-22.50
3'192.00
434.125
07.09.2016
- 434.125
14.2165
13:52:41
+0.65%
+0.0915
- 14.125
104.58
13:53:41
-0.89%
-0.94
105.52
39.141
13:21:28
-0.07%
-0.028
- 39.169
31.715
13:53:41
-0.08%
-0.025
31.74
13.95
13:53:45
-1.17%
-0.165
14.115
41.257
13:39:04
+0.29%
+0.1185
- 41.1385
548.15
13:21:27
+0.06%
+0.35
- 547.80
46.297
13:51:46
-0.09%
-0.044
46.341
906.50
13:52:31
+0.30%
+2.75
- 903.75
79.00
13:53:41
-1.51%
-1.215
80.215
54.5425
13:51:28
-1.92%
-1.07
55.6125
22.62
13:53:44
-0.90%
-0.205
22.825
28.83
13:52:31
-0.52%
-0.15
28.98
720.408
08.07.2015
- 720.408
126.1555
13:53:23
-2.88%
-3.7445
129.90
1.52
13:46:05
-5.06%
-0.081
- 1.601
295.375
13:39:04
+0.04%
+0.125
- 295.25
52.035
13:53:41
-2.12%
-1.125
53.16
241.459
13:53:05
-0.45%
-1.08
242.539
273.6675
13:51:48
-2.78%
-7.8325
281.50
130.917
13:46:05
-0.49%
-0.6425
- 131.5595
522.50
13:51:27
-0.19%
-1.00
- 523.50
18.615
13:53:32
-1.56%
-0.295
18.91
2.35
13:53:44
-2.69%
-0.065
2.415
32.025
13:46:05
-2.50%
-0.8195
- 32.8445
49.985
13:53:41
+0.74%
+0.365
49.62
43.755
13:53:31
-1.00%
-0.44
44.195
36.79
13:53:41
-0.85%
-0.315
37.105
235.642
13:53:31
+0.09%
+0.219
- 235.423
91.725
13:53:41
-1.19%
-1.10
92.825
16.775
13:41:22
0.00%
0.00
- 16.775
15.4945
29.09.2016
- 15.4945
28.01
13:53:41
+0.34%
+0.095
- 27.915
75.8455
13:53:27
+0.81%
+0.612
75.2335
16.515
13:51:28
-0.30%
-0.05
16.565
85.19
13:53:31
-6.67%
-6.09
91.28
326.75
13:47:05
0.00%
0.00
- 326.75
6.355
13:53:22
-0.08%
-0.005
6.36
57.605
13:53:41
+0.82%
+0.47
57.135
3.61
13:52:41
0.00%
0.00
- 3.61
24.857
13:52:41
0.00%
0.00
- 24.857
76.4425
13:21:28
+0.81%
+0.6175
- 75.825
0.00
05.02.2015
- 0.00
16.5215
13:53:40
-0.80%
-0.1335
16.655
30.255
13:53:31
-0.61%
-0.185
- 30.44
0.29
13:46:05
0.00%
0.00
- 0.29
119.675
13:53:32
-0.38%
-0.46
120.135
74.42
13:53:41
-0.63%
-0.475
74.895
52.98
13:53:41
-2.54%
-1.38
54.36
69.955
13:53:31
-0.97%
-0.6825
70.6375
10.005
13:53:32
-1.19%
-0.12
10.125
875.25
13:52:06
-0.79%
-7.00
882.25
5.89
13:53:41
-7.82%
-0.50
6.39
2.29
13:53:34
-2.35%
-0.055
- 2.345
199.815
13:53:41
-1.34%
-2.71
202.525
18.21
13:53:40
-0.30%
-0.055
18.265
669.25
13:47:33
-1.62%
-11.00
680.25
38.925
13:50:06
-0.38%
-0.15
- 39.075
111.25
12:46:23
-1.33%
-1.50
- 112.75
12.195
13:53:40
-3.21%
-0.404
12.599
33.96
13:53:44
-0.41%
-0.14
34.10
44.60
13:53:41
-2.16%
-0.985
45.585
137.92
13:52:41
-1.73%
-2.43
140.35
66.58
13:53:41
-2.76%
-1.89
68.47
27.74
13:53:41
-1.30%
-0.365
28.105
550.25
13:52:06
-0.23%
-1.25
- 551.50
46.34
13:53:41
+0.23%
+0.105
- 46.235
4.405
13:53:42
-0.68%
-0.03
4.435
18.14
13:53:08
-0.03%
-0.005
18.145
14.83
13:53:31
+2.84%
+0.41
14.42
11.265
13:53:32
-4.13%
-0.485
11.75
77.935
13:53:41
-0.81%
-0.635
- 78.57
75.76
13:53:41
-1.99%
-1.54
77.30
44.45
13:53:41
-0.39%
-0.175
44.625
29.87
13:53:41
-0.38%
-0.115
29.985
16.10
13:53:38
-0.92%
-0.15
16.25
34.98
13:53:40
-0.62%
-0.22
35.20
4.85
13:51:47
+0.31%
+0.015
4.835
5.885
13:52:41
-1.01%
-0.06
5.945
37.13
13:53:31
+3.61%
+1.295
35.835
9.655
13:53:46
-1.78%
-0.175
9.83
70.9705
13:51:07
-0.81%
-0.5795
71.55
46.715
13:53:32
+0.02%
+0.01
46.705
12.53
13:53:37
-1.88%
-0.24
12.77
0.975
13:52:30
-0.51%
-0.005
0.98
3.91
13:52:41
+0.64%
+0.025
- 3.885
39.76
13:53:32
-0.24%
-0.095
- 39.855
39.76
13:53:32
-0.24%
-0.095
- 39.855
712.316
13:53:31
-0.40%
-2.8685
715.1845
383.521
13:53:31
-2.06%
-8.068
- 391.589
68.72
13:53:41
-0.25%
-0.175
68.895
46.105
13:53:41
+1.27%
+0.58
45.525
64.27
13:53:41
-1.22%
-0.795
65.065
47.59
13:53:41
+0.90%
+0.425
47.165
32.585
13:53:41
-0.99%
-0.325
32.91
10.52
13:53:43
-0.85%
-0.09
10.61
79.80
13:53:41
-2.27%
-1.855
81.655
119.85
13:53:39
-1.40%
-1.70
121.55
6.74
13:53:43
-2.46%
-0.17
6.91
49.20
13:53:05
-0.05%
-0.025
- 49.225
13'622.577
13:53:31
+0.21%
+28.151
- 13'594.426
7.645
13:52:50
-1.35%
-0.105
7.75
3.21
13:53:30
-1.08%
-0.035
3.245
2.21
13:53:31
0.00%
0.00
- 2.21
4.61
13:53:42
-2.43%
-0.115
4.725
23.975
13:53:38
-0.23%
-0.055
24.03
0.45
13:49:05
-2.17%
-0.01
0.46
49.265
13:53:41
-0.43%
-0.215
49.48
35.29
13:53:41
+0.06%
+0.02
35.27
359.125
13:39:04
0.00%
0.00
- 359.125
16.86
13:53:24
+0.03%
+0.005
16.855
659.7255
13:53:31
-0.52%
-3.4505
663.176
518.50
13:51:44
-0.53%
-2.75
521.25
28.905
13:53:39
-0.17%
-0.05
28.955
20.505
13:53:42
-0.68%
-0.14
20.645
24.116
13:50:06
+0.04%
+0.009
- 24.107
13.957
13:53:31
+0.07%
+0.01
- 13.947
6.98
10:06:56
+2.95%
+0.20
6.98
10:06:56
6.98
10:06:56
6.78
27.965
13:53:41
-1.79%
-0.51
28.475
7.785
13:53:11
-2.63%
-0.21
- 7.995
11.495
13:46:05
+0.35%
+0.04
11.455
0.571
13:51:10
+1.78%
+0.01
0.571
13:51:10
0.571
13:51:10
0.561
5.415
13:53:10
+0.56%
+0.03
5.385
1.34
13:53:45
-2.90%
-0.04
1.38
115.7905
13:52:26
-0.86%
-1.0075
- 116.798
49.48
13:53:46
+0.25%
+0.125
49.355
20.305
13:53:41
-0.02%
-0.005
20.31
5.87
13:53:04
-2.81%
-0.17
6.04
78.735
13:53:41
+0.10%
+0.075
78.66
36.225
13:53:45
-0.74%
-0.27
36.495
188.95
28.09.2016
188.95
9.115
13:53:33
-0.38%
-0.035
9.15
1'292.50
13:53:40
-2.12%
-28.00
1'320.50
15.56
13:53:41
-0.67%
-0.105
15.665
52.52
13:53:41
-0.58%
-0.305
52.825
27.90
13:53:46
-0.41%
-0.115
28.015
76.215
13:53:41
-0.26%
-0.20
76.415
83.705
13:53:43
-0.20%
-0.165
83.87
43.85
13:53:41
-0.22%
-0.095
43.945
15.455
13:53:32
+1.01%
+0.155
15.30
1'038.00
13:53:46
-2.95%
-31.50
1'069.50
13.185
13:50:39
+0.04%
+0.005
13.18
8.98
13:48:48
-2.92%
-0.27
9.25
47.04
13:53:32
+0.17%
+0.08
46.96
19.71
13:53:31
-0.73%
-0.145
19.855
54.199
13:53:14
+0.67%
+0.36
53.839
84.865
13:53:41
-0.75%
-0.64
85.505
53.76
13:53:41
+0.24%
+0.13
53.63
422.45
13:53:30
-0.40%
-1.70
424.15
62.25
13:53:41
+0.35%
+0.22
62.03
844.81
13:53:30
-1.03%
-8.815
853.625
81.305
13:53:41
-0.47%
-0.385
81.69
12.225
13:53:31
-0.08%
-0.01
12.235
75.80
13:53:31
+0.05%
+0.035
75.765
18.545
13:53:31
-0.38%
-0.07
18.615
33.465
13:53:41
+0.90%
+0.30
33.165
1'960.00
13:53:23
-0.58%
-11.50
1'971.50
17.995
13:53:41
+0.90%
+0.16
17.835
23.8065
13:53:45
-0.12%
-0.0285
- 23.835
20.82
13:53:41
-0.17%
-0.035
20.855
4.80
13:46:42
+3.90%
+0.18
4.62
30.5735
13:53:41
-1.05%
-0.325
- 30.8985
0.23
13:52:07
0.00%
0.00
0.23
57.78
13:53:41
-0.24%
-0.14
57.92
1'657.00
13:52:44
+0.15%
+2.50
- 1'654.50
184.61
13:53:41
-1.11%
-2.075
186.685
20.785
13:53:41
-0.41%
-0.085
20.87
320.00
13:50:06
+0.08%
+0.25
- 319.75
353.139
13:46:04
0.00%
0.00
- 353.139
88.46
13:53:31
+0.11%
+0.10
- 88.36
876.541
13:52:03
-0.71%
-6.2695
882.8105
20.375
13:53:41
-2.79%
-0.585
20.96
31.84
13:53:44
-0.41%
-0.13
31.97
10.255
13:52:08
+0.24%
+0.025
10.23
101.355
13:53:46
-1.70%
-1.755
103.11
19.43
13:53:31
+0.28%
+0.055
19.375
44.445
13:53:31
+0.38%
+0.17
44.275
98.65
13:53:40
-0.09%
-0.09
- 98.74
90.405
13:53:41
-0.51%
-0.46
90.865
2.29
13:53:08
-1.29%
-0.03
2.32
84.95
13:53:46
+0.04%
+0.035
84.915
482.75
13:49:19
-1.58%
-7.75
490.50
112.305
13:53:41
-0.40%
-0.455
- 112.76
130.835
13:53:41
+0.04%
+0.05
130.785
28.165
13:53:43
+0.18%
+0.05
28.115
14.87
13:53:41
-2.36%
-0.36
15.23
104.63
13:52:30
-0.18%
-0.185
- 104.815
5.565
13:52:28
-1.07%
-0.06
- 5.625
18.075
13:51:27
0.00%
0.00
- 18.075
267.125
13:52:48
-1.29%
-3.50
- 270.625
135.885
13:53:41
-0.65%
-0.895
136.78
66.085
13:53:45
+0.83%
+0.545
65.54
63.625
13:51:05
+0.63%
+0.40
63.225
777.25
13:50:24
-1.69%
-13.375
- 790.625
52.525
13:53:41
-0.50%
-0.265
52.79
44.75
13:53:31
-0.79%
-0.355
45.105
4'183.00
13:45:29
+0.02%
+1.00
- 4'182.00
6.545
13:53:25
-0.83%
-0.055
6.60
2.255
13:45:29
-3.43%
-0.08
2.335
67.45
13:51:27
-3.37%
-2.35
69.80
35.685
13:53:41
-0.78%
-0.28
35.965
12.855
13:53:26
-0.43%
-0.055
12.91
54.70
13:53:41
-0.05%
-0.025
54.725
358.903
13:53:31
-0.95%
-3.4445
362.3475
17.17