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
42.845
22.08.2017
+1.67%
+0.705
-
-
-
-
42.14
39.325
22.08.2017
+0.17%
+0.065
-
-
-
-
39.26
113.305
22.08.2017
+0.80%
+0.90
-
-
-
-
112.405
21.825
21.08.2017
-
-
-
-
-
-
21.825
0.013
22.08.2017
0.00%
0.00
-
-
-
-
- 0.013
19.09
22.08.2017
+0.32%
+0.06
-
-
-
-
19.03
83.59
22.08.2017
+0.63%
+0.52
-
-
-
-
83.07
13.15
22.08.2017
+2.65%
+0.34
-
-
-
-
12.81
172.445
22.08.2017
+1.30%
+2.22
-
-
-
-
170.225
36.98
22.08.2017
+1.43%
+0.52
-
-
-
-
36.46
271.125
22.08.2017
+0.67%
+1.806
-
-
-
-
269.319
2.20
22.08.2017
-0.02%
-0.0005
-
-
-
-
- 2.2005
71.275
22.08.2017
+1.35%
+0.95
-
-
-
-
70.325
216.25
22.08.2017
+1.63%
+3.47
-
-
-
-
212.78
7.195
22.08.2017
+1.55%
+0.11
-
-
-
-
7.085
251.19
22.08.2017
+0.41%
+1.033
-
-
-
-
- 250.157
5.63
22.08.2017
+1.26%
+0.07
-
-
-
-
5.56
58.2955
22.08.2017
-0.23%
-0.1335
-
-
-
-
- 58.429
44.99
22.08.2017
+0.75%
+0.335
-
-
-
-
44.655
0.485
21.08.2017
-
-
-
-
-
-
- 0.485
10.057
22.08.2017
-0.19%
-0.019
-
-
-
-
- 10.076
81.19
22.08.2017
+1.06%
+0.85
-
-
-
-
80.34
1.195
22.08.2017
+0.04%
+0.0005
-
-
-
-
- 1.1945
8.48
22.08.2017
+6.07%
+0.485
-
-
-
-
7.995
1.84
22.08.2017
-1.08%
-0.02
-
-
-
-
1.86
17.025
22.08.2017
+0.89%
+0.15
-
-
-
-
16.875
88.60
22.08.2017
+0.89%
+0.785
-
-
-
-
87.815
38.315
22.08.2017
+4.15%
+1.525
-
-
-
-
36.79
22.08
22.08.2017
+2.27%
+0.49
-
-
-
-
21.59
208.65
22.08.2017
+1.59%
+3.27
-
-
-
-
205.38
174.30
22.08.2017
+0.32%
+0.55
-
-
-
-
173.75
15.40
22.08.2017
0.00%
0.00
-
-
-
-
- 15.40
82.24
21.08.2017
-
-
-
-
-
-
- 82.24
126.80
22.08.2017
+2.78%
+3.429
-
-
-
-
- 123.371
14.135
22.08.2017
+0.46%
+0.065
-
-
-
-
14.07
25.50
04.05.2017
-
-
-
-
-
-
- 25.50
4.29
22.08.2017
+1.54%
+0.065
-
-
-
-
4.225
87.325
22.08.2017
+0.10%
+0.085
-
-
-
-
87.24
58.985
22.08.2017
+0.43%
+0.255
-
-
-
-
58.73
57.47
22.08.2017
+1.44%
+0.815
-
-
-
-
56.655
25.565
22.08.2017
-0.51%
-0.13
-
-
-
-
25.695
66.975
22.08.2017
+2.96%
+1.925
-
-
-
-
65.05
51.545
22.08.2017
-0.28%
-0.145
-
-
-
-
51.69
1'919.38
22.08.2017
-0.23%
-4.50
1'919.38
22.08.2017
1'919.38
22.08.2017
- 1'923.88
2'059.695
22.08.2017
+2.46%
+49.45
-
-
-
-
2'010.245
49.865
22.08.2017
+3.83%
+1.84
-
-
-
-
48.025
413.625
22.08.2017
+0.24%
+1.00
-
-
-
-
- 412.625
16.8515
22.08.2017
+1.19%
+0.1975
-
-
-
-
16.654
25.145
21.08.2017
-
-
-
-
-
-
25.145
7.4695
22.08.2017
-0.43%
-0.032
-
-
-
-
- 7.5015
32.09
22.08.2017
+0.85%
+0.271
-
-
-
-
31.819
19.1715
22.08.2017
+1.86%
+0.35
-
-
-
-
18.8215
148.58
22.08.2017
+2.06%
+3.005
-
-
-
-
145.575
20.665
22.08.2017
+2.50%
+0.505
-
-
-
-
20.16
84.02
22.08.2017
+3.86%
+3.125
-
-
-
-
80.895
242.00
21.08.2017
-
-
-
-
-
-
242.00
61.065
22.08.2017
+0.89%
+0.54
-
-
-
-
60.525
113.7055
22.08.2017
+2.21%
+2.459
-
-
-
-
111.2465
153.45
22.08.2017
+1.05%
+1.60
-
-
-
-
151.85
1.23
22.08.2017
0.00%
0.00
-
-
-
-
- 1.23
2.12
22.08.2017
+0.24%
+0.005
-
-
-
-
2.115
6.25
22.08.2017
+1.13%
+0.07
-
-
-
-
6.18
4.69
22.08.2017
0.00%
0.00
-
-
-
-
4.69
9.15
22.08.2017
+0.55%
+0.05
-
-
-
-
9.10
1'396.50
22.08.2017
+0.94%
+13.00
-
-
-
-
1'383.50
93.67
22.08.2017
+2.54%
+2.32
-
-
-
-
91.35
78.638
22.08.2017
+1.80%
+1.388
-
-
-
-
77.25
29.475
22.08.2017
+2.93%
+0.84
-
-
-
-
28.635
124.15
22.08.2017
+2.76%
+3.34
-
-
-
-
120.81
35.64
22.08.2017
+1.05%
+0.37
-
-
-
-
35.27
59.083
22.08.2017
+0.95%
+0.558
-
-
-
-
58.525
8.575
22.08.2017
+1.48%
+0.125
-
-
-
-
8.45
58.96
22.08.2017
-0.66%
-0.39
-
-
-
-
- 59.35
97.15
22.08.2017
+0.13%
+0.13
-
-
-
-
- 97.02
697.75
22.08.2017
+0.54%
+3.75
-
-
-
-
694.00
0.26
21.08.2017
-
-
-
-
-
-
- 0.26
66.885
22.08.2017
+0.79%
+0.525
-
-
-
-
66.36
59.745
22.08.2017
+0.56%
+0.33
-
-
-
-
59.415
102.025
22.08.2017
+1.57%
+1.58
-
-
-
-
100.445
46.215
22.08.2017
+1.25%
+0.57
-
-
-
-
45.645
181.229
22.08.2017
-0.59%
-1.071
-
-
-
-
- 182.30
3'826.00
22.08.2017
+0.12%
+4.50
-
-
-
-
3'821.50
443.65
22.08.2017
+3.29%
+14.15
-
-
-
-
- 429.50
21.209
22.08.2017
+1.12%
+0.234
-
-
-
-
- 20.975
79.245
22.08.2017
-5.33%
-4.46
-
-
-
-
83.705
45.0395
22.08.2017
+0.12%
+0.0555
-
-
-
-
- 44.984
40.43
22.08.2017
+1.92%
+0.76
-
-
-
-
39.67
26.255
22.08.2017
+0.65%
+0.17
-
-
-
-
26.085
42.99
22.08.2017
-0.36%
-0.157
-
-
-
-
- 43.147
506.50
22.08.2017
+0.55%
+2.75
-
-
-
-
- 503.75
55.975
22.08.2017
-0.04%
-0.025
-
-
-
-
- 56.00
902.25
22.08.2017
+0.11%
+1.00
-
-
-
-
- 901.25
90.50
22.08.2017
+0.91%
+0.82
-
-
-
-
89.68
110.75
22.08.2017
+5.97%
+6.237
-
-
-
-
104.513
32.255
22.08.2017
+2.59%
+0.815
-
-
-
-
31.44
34.95
22.08.2017
-0.72%
-0.255
-
-
-
-
35.205
720.408
08.07.2015
-
-
-
-
-
-
- 720.408
209.7535
22.08.2017
+4.02%
+8.1035
-
-
-
-
201.65
4.402
22.08.2017
-0.01%
-0.0005
-
-
-
-
- 4.4025
161.40
22.08.2017
+0.12%
+0.20
-
-
-
-
- 161.20
52.33
22.08.2017
+0.83%
+0.43
-
-
-
-
51.90
345.75
22.08.2017
+1.32%
+4.50
-
-
-
-
341.25
12.475
22.08.2017
+1.67%
+0.205
-
-
-
-
- 12.27
289.50
22.08.2017
+1.31%
+3.75
-
-
-
-
285.75
131.75
22.08.2017
+1.62%
+2.10
-
-
-
-
- 129.65
647.75
22.08.2017
+2.10%
+13.3435
-
-
-
-
- 634.4065
25.41
22.08.2017
-0.20%
-0.05
-
-
-
-
25.46
5.005
22.08.2017
+1.21%
+0.06
-
-
-
-
4.945
38.314
22.08.2017
+1.04%
+0.3935
-
-
-
-
- 37.9205
67.995
22.08.2017
+1.21%
+0.815
-
-
-
-
67.18
59.005
22.08.2017
+0.91%
+0.535
-
-
-
-
58.47
48.55
22.08.2017
+0.93%
+0.445
-
-
-
-
48.105
329.394
22.08.2017
+0.39%
+1.269
-
-
-
-
- 328.125
108.43
22.08.2017
+1.99%
+2.12
-
-
-
-
106.31
15.825
22.08.2017
+0.32%
+0.05
-
-
-
-
- 15.775
16.4585
22.08.2017
+0.09%
+0.0145
-
-
-
-
- 16.444
10.695
22.08.2017
+1.23%
+0.13
-
-
-
-
- 10.565
85.1115
22.08.2017
+0.43%
+0.3615
-
-
-
-
84.75
20.075
22.08.2017
+0.96%
+0.19
-
-
-
-
19.885
85.69
22.08.2017
+0.67%
+0.57
-
-
-
-
85.12
386.625
22.08.2017
+0.20%
+0.771
-
-
-
-
- 385.854
6.30
22.08.2017
0.00%
0.00
-
-
-
-
- 6.30
80.18
22.08.2017
+0.77%
+0.61
-
-
-
-
79.57
4.411
22.08.2017
-0.07%
-0.003
-
-
-
-
- 4.414
53.822
22.08.2017
+0.34%
+0.182
-
-
-
-
- 53.64
88.40
22.08.2017
+0.54%
+0.475
-
-
-
-
- 87.925
83.775
22.08.2017
+1.92%
+1.575
-
-
-
-
82.20
22.59
22.08.2017
+1.92%
+0.425
-
-
-
-
22.165
0.47
21.08.2017
-
-
-
-
-
-
- 0.47
122.425
22.08.2017
+0.77%
+0.94
-
-
-
-
121.485
79.485
22.08.2017
+2.60%
+2.015
-
-
-
-
77.47
54.52
22.08.2017
+1.72%
+0.92
-
-
-
-
53.60
102.209
22.08.2017
+0.01%
+0.009
-
-
-
-
102.20
12.265
22.08.2017
+0.57%
+0.07
-
-
-
-
12.195
144.055
22.08.2017
+2.09%
+2.955
-
-
-
-
141.10
12.25
22.08.2017
0.00%
0.00
12.25
22.08.2017
12.25
22.08.2017
12.25
2.285
22.08.2017
-0.87%
-0.02
-
-
-
-
- 2.305
221.645
22.08.2017
+2.06%
+4.475
-
-
-
-
217.17
20.925
22.08.2017
+0.89%
+0.185
-
-
-
-
20.74
1'023.00
22.08.2017
+1.89%
+19.00
-
-
-
-
1'004.00
54.875
22.08.2017
+0.73%
+0.40
-
-
-
-
- 54.475
117.50
22.08.2017
0.00%
0.00
-
-
-
-
- 117.50
14.365
22.08.2017
+0.84%
+0.12
-
-
-
-
14.245
42.72
22.08.2017
+1.08%
+0.455
-
-
-
-
42.265
45.65
22.08.2017
+0.58%
+0.265
-
-
-
-
45.385
155.40
22.08.2017
+1.07%
+1.65
-
-
-
-
153.75
68.105
21.08.2017
-
-
-
-
-
-
68.105
37.425
22.08.2017
+0.32%
+0.12
-
-
-
-
37.305
774.75
22.08.2017
-0.06%
-0.50
-
-
-
-
- 775.25
66.13
22.08.2017
+3.55%
+2.27
-
-
-
-
- 63.86
17.385
22.08.2017
+1.79%
+0.305
-
-
-
-
17.08
15.66
21.08.2017
-
-
-
-
-
-
15.66
102.215
22.08.2017
+1.23%
+1.245
-
-
-
-
100.97
38.17
22.08.2017
+0.22%
+0.085
-
-
-
-
38.085
40.12
22.08.2017
+1.71%
+0.675
-
-
-
-
39.445
17.735
22.08.2017
+1.37%
+0.24
-
-
-
-
17.495
39.925
22.08.2017
+0.95%
+0.375
-
-
-
-
39.55
7.185
22.08.2017
+1.99%
+0.14
-
-
-
-
7.045
6.345
22.08.2017
+1.20%
+0.075
-
-
-
-
6.27
43.15
22.08.2017
+2.46%
+1.035
-
-
-
-
42.115
11.075
22.08.2017
-0.18%
-0.02
-
-
-
-
11.095
81.10
22.08.2017
+0.53%
+0.43
-
-
-
-
80.67
76.75
22.08.2017
+0.43%
+0.325
-
-
-
-
76.425
58.58
22.08.2017
+0.69%
+0.40
-
-
-
-
58.18
18.06
22.08.2017
+0.81%
+0.145
-
-
-
-
17.915
1.10
22.08.2017
+2.80%
+0.03
-
-
-
-
1.07
50.275
22.08.2017
+2.13%
+1.05
-
-
-
-
49.225
50.275
22.08.2017
+2.13%
+1.05
-
-
-
-
49.225
865.25
22.08.2017
+1.35%
+11.4995
-
-
-
-
853.7505
829.50
22.08.2017
-1.12%
-9.3595
-
-
-
-
- 838.8595
102.39
22.08.2017
+3.87%
+3.815
-
-
-
-
98.575
63.26
22.08.2017
+1.95%
+1.21
-
-
-
-
62.05
73.20
22.08.2017
+1.97%
+1.415
-
-
-
-
71.785
67.24
22.08.2017
+0.67%
+0.45
-
-
-
-
66.79
47.875
22.08.2017
0.00%
0.00
-
-
-
-
47.875
23.875
22.08.2017
+0.76%
+0.18
-
-
-
-
23.695
112.19
22.08.2017
+2.83%
+3.085
-
-
-
-
109.105
152.35
22.08.2017
+1.26%
+1.90
-
-
-
-
150.45
10.755
22.08.2017
+1.18%
+0.125
-
-
-
-
10.63
50.175
22.08.2017
+1.26%
+0.625
-
-
-
-
- 49.55
16'327.686
22.08.2017
-0.14%
-22.097
-
-
-
-
- 16'349.783
7.815
22.08.2017
+0.51%
+0.04
-
-
-
-
7.775
3.665
22.08.2017
+1.10%
+0.04
-
-
-
-
3.625
1.801
22.08.2017
0.00%
0.00
-
-
-
-
- 1.801
7.85
22.08.2017
+0.90%
+0.07
-
-
-
-
7.78
33.85
22.08.2017
+0.82%
+0.275
-
-
-
-
33.575
0.24
22.08.2017
+4.35%
+0.01
-
-
-
-
- 0.23
57.205
22.08.2017
+0.97%
+0.55
-
-
-
-
56.655
40.995
22.08.2017
+0.68%
+0.275
-
-
-
-
40.72
398.0905
22.08.2017
+0.02%
+0.0975
-
-
-
-
- 397.993
17.46
22.08.2017
+2.49%
+0.425
-
-
-
-
17.035
722.8985
22.08.2017
+0.26%
+1.8985
-
-
-
-
721.00
672.75
22.08.2017
+1.20%
+8.00
-
-
-
-
664.75
27.98
22.08.2017
+0.41%
+0.115
-
-
-
-
27.865
23.44
22.08.2017
+0.24%
+0.055
-
-
-
-
23.385
26.225
22.08.2017
+0.53%
+0.1385
-
-
-
-
- 26.0865
17.223
22.08.2017
+42.75%
+5.158
-
-
-
-
- 12.065
5.745
22.08.2017
0.00%
0.00
-
-
-
-
5.745
40.44
22.08.2017
+0.67%
+0.27
-
-
-
-
40.17
9.33
22.08.2017
+0.54%
+0.05
-
-
-
-
- 9.28
14.80
22.08.2017
+0.54%
+0.08
-
-
-
-
14.72
0.415
21.08.2017
-
-
-
-
-
-
0.415
17.63
22.08.2017
+1.23%
+0.215
-
-
-
-
17.415
1.225
22.08.2017
-3.16%
-0.04
-
-
-
-
1.265
119.6975
22.08.2017
+0.29%
+0.3415
-
-
-
-
- 119.356
111.74
22.08.2017
+3.89%
+4.18
-
-
-
-
107.56
21.375
22.08.2017
+0.78%
+0.165
-
-
-
-
21.21
13.10
22.08.2017
+1.47%
+0.19
-
-
-
-
12.91
80.50
22.08.2017
+1.19%
+0.945
-
-
-
-
79.555
58.79
22.08.2017
+4.09%
+2.31
-
-
-
-
56.48
247.05
22.08.2017
+0.59%
+1.45
-
-
-
-
245.60
10.205
22.08.2017
-0.58%
-0.06
-
-
-
-
10.265
1'453.00
22.08.2017
-0.21%
-3.00
-
-
-
-
1'456.00
16.97
22.08.2017
+0.33%
+0.055
-
-
-
-
16.915
93.935
22.08.2017
+0.94%
+0.875
-
-
-
-
93.06
31.985
22.08.2017
+1.04%
+0.33
-
-
-
-
31.655
78.80
22.08.2017
+1.85%
+1.435
78.80
22.08.2017
78.80
22.08.2017
77.365
90.565
22.08.2017
+1.86%
+1.65
-
-
-
-
88.915
54.325
22.08.2017
+1.46%
+0.78
-
-
-
-
53.545
11.98
22.08.2017
+1.18%
+0.14
-
-
-
-
11.84
46.57
22.08.2017
+1.07%
+0.495
-
-
-
-
46.075
15.81
22.08.2017
+0.38%
+0.06
-
-
-
-
15.75
14.775
22.08.2017
+1.37%
+0.20
-
-
-
-
14.575
49.535
22.08.2017
+0.69%
+0.34
-
-
-
-
49.195
23.125
22.08.2017
+0.48%
+0.11
-
-
-
-
23.015
100.95
22.08.2017
+1.42%
+1.415
-
-
-
-
99.535
43.56
22.08.2017
+1.74%
+0.745
-
-
-
-
42.815
458.05
22.08.2017
+1.55%
+7.00
-
-
-
-
451.05
50.655
22.08.2017
+1.99%
+0.99
-
-
-
-
49.665
1'119.00
22.08.2017
+1.88%
+20.662
-
-
-
-
1'098.338
80.04
22.08.2017
+2.09%
+1.635
-
-
-
-
78.405
12.235
22.08.2017
+1.96%
+0.235
-
-
-
-
12.00
31.47
22.08.2017
+1.52%
+0.47
-
-
-
-
31.00
17.235
22.08.2017
+1.65%
+0.28
-
-
-
-
16.955
53.455
22.08.2017
+0.34%
+0.18
-
-
-
-
53.275
1'958.50
22.08.2017
+1.19%
+23.00
-
-
-
-
1'935.50
16.36
22.08.2017
+0.21%
+0.035
-
-
-
-
16.325
28.642
22.08.2017
-0.24%
-0.069
-
-
-
-
- 28.711
31.925
22.08.2017
+2.05%
+0.64
-
-
-
-
31.285
4.195
22.08.2017
-1.87%
-0.08
-
-
-
-
4.275
28.685
22.08.2017
+1.24%
+0.352
-
-
-
-
- 28.333
0.24
22.08.2017
+4.35%
+0.01
-
-
-
-
0.23
50.28
22.08.2017
+2.55%
+1.25
-
-
-
-
49.03
1'524.25
22.08.2017
+0.02%
+0.25
-
-
-
-
- 1'524.00
86.80
22.08.2017
+1.14%
+0.975
-
-
-
-
85.825
26.605
22.08.2017
+0.30%
+0.08
-
-
-
-
26.525
372.375
22.08.2017
+1.58%
+5.7815
-
-
-
-
- 366.5935
335.00
22.08.2017
0.00%
0.00
-
-
-
-
- 335.00
99.915
21.08.2017
-
-
-
-
-
-
- 99.915
1'126.1675
22.08.2017
-0.17%
-1.944
-
-
-
-
1'128.1115
13.68
22.08.2017
-0.62%
-0.085
-
-
-
-
13.765
60.11
22.08.2017
+3.94%
+2.28
-
-
-
-
57.83
10.095
22.08.2017
+0.75%
+0.075
-
-
-
-
10.02
119.34
22.08.2017
+0.87%
+1.035
-
-
-
-
118.305
43.01
22.08.2017
+5.46%
+2.225
-
-
-
-
40.785
57.755
22.08.2017
+2.51%
+1.415
-
-
-
-
56.34
114.214
22.08.2017
+0.01%
+0.014
-
-
-
-
- 114.20
91.54
22.08.2017
+1.88%
+1.685
91.54
22.08.2017
91.54
22.08.2017
89.855
3.385
22.08.2017
+2.27%
+0.075
-
-
-
-
3.31
99.41
22.08.2017
+1.42%
+1.395
-
-
-
-
98.015
544.25
22.08.2017
+0.83%
+4.50
-
-
-
-
539.75
115.415
22.08.2017
+0.87%
+0.99
-
-
-
-
- 114.425
129.575
22.08.2017
+1.52%
+1.935
-
-
-
-
127.64
24.975
22.08.2017
+1.07%
+0.265
-
-
-
-
24.71
30.03
22.08.2017
+0.77%
+0.23
-
-
-
-
29.80
117.855
22.08.2017
-0.15%
-0.175
-
-
-
-
- 118.03
5.675
22.08.2017
-0.26%
-0.015
-
-
-
-
- 5.69
15.51
22.08.2017
0.00%
0.00
-
-
-
-
- 15.51
282.9045
22.08.2017
+0.88%
+2.4755
-
-
-
-
- 280.429
173.425
22.08.2017
+1.98%
+3.37
-
-
-
-
170.055
89.13
22.08.2017
+0.80%
+0.705
-
-
-
-
88.425
67.299
21.08.2017
-
-
-
-
-
-
67.299
793.50
22.08.2017
-0.36%
-2.875
-
-
-
-
- 796.375
80.50
22.08.2017
+1.22%
+0.97
-
-
-
-
79.53
37.96
22.08.2017
+1.66%
+0.62
-
-
-
-
37.34
4'508.00
22.08.2017
+0.11%
+5.00
-
-
-
-
- 4'503.00
7.935
22.08.2017
+0.38%
+0.03
-
-
-
-
7.905
17.575
22.08.2017
0.00%
0.00
-
-
-
-
- 17.575
2.445
22.08.2017
+0.41%
+0.01
-
-
-
-
2.435
70.575
21.08.2017
-
-
-
-
-
-
70.575
38.40
22.08.2017
+0.69%
+0.265
-
-
-
-
38.135
14.655
22.08.2017
+2.20%