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
48.045
20.10.2017
+0.93%
+0.445
-
-
-
-
47.60
41.22
20.10.2017
+1.40%
+0.57
-
-
-
-
40.65
123.485
20.10.2017
+1.01%
+1.24
-
-
-
-
122.245
24.705
19.10.2017
-
-
-
-
-
-
24.705
0.01
20.10.2017
0.00%
0.00
-
-
-
-
- 0.01
22.02
20.10.2017
+2.85%
+0.61
-
-
-
-
21.41
78.625
20.10.2017
-1.11%
-0.88
-
-
-
-
79.505
14.38
20.10.2017
+2.28%
+0.32
-
-
-
-
14.06
168.395
20.10.2017
+1.07%
+1.79
-
-
-
-
166.605
38.49
20.10.2017
-0.21%
-0.08
-
-
-
-
38.57
274.056
20.10.2017
+0.85%
+2.306
-
-
-
-
271.75
2.2325
20.10.2017
+0.04%
+0.001
-
-
-
-
- 2.2315
77.351
20.10.2017
+1.95%
+1.476
77.351
20.10.2017
77.301
20.10.2017
75.875
216.81
20.10.2017
+0.46%
+1.00
-
-
-
-
215.81
6.575
20.10.2017
+0.54%
+0.035
-
-
-
-
6.54
232.847
20.10.2017
-0.30%
-0.7065
-
-
-
-
- 233.5535
5.77
20.10.2017
-0.17%
-0.01
-
-
-
-
5.78
59.2925
20.10.2017
-0.36%
-0.2155
-
-
-
-
- 59.508
47.835
20.10.2017
+1.35%
+0.635
-
-
-
-
47.20
0.17
19.10.2017
-
-
-
-
-
-
- 0.17
10.1255
20.10.2017
-0.24%
-0.0245
-
-
-
-
- 10.15
93.54
20.10.2017
+0.33%
+0.305
-
-
-
-
93.235
1.1445
20.10.2017
-0.04%
-0.0005
-
-
-
-
- 1.145
12.315
20.10.2017
-0.28%
-0.035
-
-
-
-
12.35
2.045
20.10.2017
-1.92%
-0.04
-
-
-
-
2.085
18.96
20.10.2017
+0.16%
+0.03
-
-
-
-
18.93
89.82
20.10.2017
+0.09%
+0.08
-
-
-
-
89.74
46.885
20.10.2017
+3.11%
+1.415
-
-
-
-
45.47
24.705
20.10.2017
+1.21%
+0.295
-
-
-
-
24.41
227.765
20.10.2017
+0.82%
+1.845
-
-
-
-
225.92
167.60
20.10.2017
-0.27%
-0.45
-
-
-
-
168.05
16.20
20.10.2017
+0.62%
+0.10
-
-
-
-
- 16.10
66.45
20.10.2017
+0.40%
+0.2625
-
-
-
-
- 66.1875
137.10
20.10.2017
+1.69%
+2.275
-
-
-
-
- 134.825
14.215
20.10.2017
-0.80%
-0.115
-
-
-
-
14.33
25.50
04.05.2017
-
-
-
-
-
-
- 25.50
6.315
20.10.2017
+1.61%
+0.10
-
-
-
-
6.215
89.76
20.10.2017
-0.16%
-0.14
-
-
-
-
89.90
64.88
20.10.2017
-1.16%
-0.76
-
-
-
-
65.64
62.00
20.10.2017
+2.54%
+1.535
-
-
-
-
60.465
24.20
20.10.2017
+1.94%
+0.46
-
-
-
-
23.74
63.95
20.10.2017
-0.62%
-0.40
-
-
-
-
64.35
56.555
20.10.2017
+1.75%
+0.97
-
-
-
-
55.585
1'765.62
20.10.2017
+0.71%
+12.39
-
-
-
-
- 1'753.23
1'830.65
20.10.2017
+0.69%
+12.54
-
-
-
-
1'818.11
54.29
20.10.2017
+1.57%
+0.84
-
-
-
-
53.45
392.00
20.10.2017
+0.32%
+1.25
-
-
-
-
- 390.75
17.457
20.10.2017
+0.38%
+0.066
-
-
-
-
17.391
29.06
20.10.2017
+2.38%
+0.675
-
-
-
-
28.385
7.4535
20.10.2017
+0.03%
+0.0025
-
-
-
-
- 7.451
31.235
20.10.2017
+0.05%
+0.015
-
-
-
-
31.22
22.532
20.10.2017
+0.14%
+0.032
-
-
-
-
22.50
172.29
20.10.2017
+0.90%
+1.53
-
-
-
-
170.76
21.255
20.10.2017
-1.25%
-0.27
-
-
-
-
21.525
79.565
20.10.2017
+1.61%
+1.26
-
-
-
-
78.305
267.875
20.10.2017
+0.19%
+0.50
-
-
-
-
267.375
67.20
20.10.2017
+0.38%
+0.255
-
-
-
-
66.945
122.70
20.10.2017
+0.49%
+0.60
-
-
-
-
122.10
155.35
20.10.2017
+1.11%
+1.70
-
-
-
-
153.65
1.235
20.10.2017
+2.07%
+0.025
-
-
-
-
- 1.21
1.87
20.10.2017
-1.58%
-0.03
-
-
-
-
1.90
6.49
20.10.2017
+0.78%
+0.05
-
-
-
-
6.44
507.00
20.10.2017
+0.60%
+3.00
-
-
-
-
- 504.00
4.74
20.10.2017
+1.72%
+0.08
-
-
-
-
4.66
9.34
20.10.2017
+0.59%
+0.055
-
-
-
-
9.285
1'501.50
20.10.2017
0.00%
0.00
-
-
-
-
1'501.50
104.86
20.10.2017
+0.74%
+0.77
-
-
-
-
104.09
77.70
20.10.2017
+0.62%
+0.475
-
-
-
-
77.225
31.05
20.10.2017
+0.16%
+0.05
-
-
-
-
31.00
136.59
20.10.2017
-0.32%
-0.44
-
-
-
-
137.03
37.515
20.10.2017
-0.16%
-0.06
-
-
-
-
37.575
66.60
20.10.2017
-0.26%
-0.1765
-
-
-
-
66.7765
8.48
20.10.2017
+1.56%
+0.13
-
-
-
-
8.35
59.105
20.10.2017
0.00%
0.00
-
-
-
-
- 59.105
708.80
20.10.2017
+0.11%
+0.80
-
-
-
-
708.00
0.30
19.10.2017
-
-
-
-
-
-
- 0.30
79.375
20.10.2017
+0.82%
+0.645
-
-
-
-
78.73
61.24
20.10.2017
+0.29%
+0.18
-
-
-
-
61.06
106.64
20.10.2017
-0.94%
-1.015
-
-
-
-
107.655
46.465
20.10.2017
+2.50%
+1.135
-
-
-
-
45.33
180.625
20.10.2017
-0.86%
-1.575
-
-
-
-
- 182.20
4'005.50
20.10.2017
-0.12%
-5.00
-
-
-
-
4'010.50
444.585
20.10.2017
+0.01%
+0.035
-
-
-
-
- 444.55
23.65
20.10.2017
-1.19%
-0.286
-
-
-
-
- 23.936
96.415
20.10.2017
+1.23%
+1.17
-
-
-
-
95.245
45.275
20.10.2017
+0.44%
+0.20
-
-
-
-
- 45.075
40.125
20.10.2017
-0.72%
-0.29
-
-
-
-
40.415
26.295
20.10.2017
+0.73%
+0.19
-
-
-
-
26.105
42.497
20.10.2017
+0.66%
+0.2785
-
-
-
-
- 42.2185
58.875
20.10.2017
-0.25%
-0.15
-
-
-
-
- 59.025
903.917
20.10.2017
+0.12%
+1.084
-
-
-
-
- 902.833
100.215
20.10.2017
-0.25%
-0.25
-
-
-
-
100.465
106.20
20.10.2017
+2.31%
+2.40
106.20
20.10.2017
106.20
20.10.2017
103.80
35.74
20.10.2017
+0.73%
+0.26
-
-
-
-
35.48
32.825
20.10.2017
+0.15%
+0.05
-
-
-
-
32.775
720.408
08.07.2015
-
-
-
-
-
-
- 720.408
234.75
20.10.2017
+1.06%
+2.4625
-
-
-
-
232.2875
4.407
20.10.2017
-8.18%
-0.3925
-
-
-
-
- 4.7995
160.95
20.10.2017
-0.18%
-0.285
-
-
-
-
- 161.235
55.695
20.10.2017
+0.75%
+0.415
-
-
-
-
55.28
366.625
20.10.2017
+0.17%
+0.625
-
-
-
-
366.00
14.085
20.10.2017
+0.25%
+0.035
-
-
-
-
- 14.05
294.856
20.10.2017
+0.38%
+1.106
-
-
-
-
293.75
119.257
20.10.2017
+0.81%
+0.957
-
-
-
-
- 118.30
722.747
20.10.2017
+0.88%
+6.3095
-
-
-
-
- 716.4375
28.205
20.10.2017
-0.30%
-0.085
-
-
-
-
28.29
4.47
20.10.2017
-0.11%
-0.005
-
-
-
-
4.475
35.974
20.10.2017
-0.62%
-0.226
-
-
-
-
- 36.20
74.98
20.10.2017
+1.05%
+0.78
-
-
-
-
74.20
64.365
20.10.2017
+1.63%
+1.035
-
-
-
-
63.33
51.985
20.10.2017
+0.09%
+0.045
-
-
-
-
51.94
335.7115
20.10.2017
+0.18%
+0.5865
-
-
-
-
- 335.125
115.845
20.10.2017
+1.87%
+2.125
-
-
-
-
113.72
15.725
20.10.2017
+0.32%
+0.05
-
-
-
-
- 15.675
17.423
20.10.2017
+0.09%
+0.015
-
-
-
-
- 17.408
12.22
20.10.2017
+0.08%
+0.01
-
-
-
-
- 12.21
88.375
20.10.2017
0.00%
0.00
-
-
-
-
88.375
20.435
20.10.2017
+0.79%
+0.16
-
-
-
-
20.275
93.03
20.10.2017
+0.87%
+0.805
-
-
-
-
92.225
13.565
20.10.2017
+0.46%
+0.0625
-
-
-
-
- 13.5025
393.625
20.10.2017
+0.32%
+1.2395
-
-
-
-
- 392.3855
84.815
20.10.2017
+1.19%
+1.00
-
-
-
-
83.815
3.7555
20.10.2017
-1.42%
-0.054
-
-
-
-
- 3.8095
51.287
20.10.2017
-2.04%
-1.068
-
-
-
-
- 52.355
95.125
20.10.2017
-1.04%
-1.00
-
-
-
-
- 96.125
88.225
20.10.2017
-0.06%
-0.05
-
-
-
-
88.275
24.545
20.10.2017
+1.09%
+0.265
-
-
-
-
24.28
0.58
19.10.2017
-
-
-
-
-
-
- 0.58
124.665
20.10.2017
+0.09%
+0.11
-
-
-
-
124.555
85.86
20.10.2017
+1.56%
+1.315
-
-
-
-
84.545
51.845
20.10.2017
+0.59%
+0.305
-
-
-
-
51.54
98.445
20.10.2017
+2.78%
+2.6585
-
-
-
-
95.7865
13.715
20.10.2017
+0.04%
+0.005
-
-
-
-
13.71
154.95
20.10.2017
+0.42%
+0.65
-
-
-
-
154.30
13.46
20.10.2017
-0.19%
-0.025
-
-
-
-
13.485
2.265
20.10.2017
0.00%
0.00
-
-
-
-
- 2.265
247.555
20.10.2017
+0.69%
+1.685
-
-
-
-
245.87
21.14
20.10.2017
+0.21%
+0.045
-
-
-
-
21.095
981.25
20.10.2017
-0.03%
-0.25
-
-
-
-
981.50
56.525
20.10.2017
-0.44%
-0.25
-
-
-
-
- 56.775
135.75
20.10.2017
-0.55%
-0.75
-
-
-
-
- 136.50
15.845
20.10.2017
+1.86%
+0.29
-
-
-
-
15.555
41.40
20.10.2017
+1.17%
+0.48
-
-
-
-
40.92
44.45
20.10.2017
+1.09%
+0.48
-
-
-
-
43.97
160.40
20.10.2017
-0.22%
-0.35
-
-
-
-
160.75
79.065
20.10.2017
-0.35%
-0.275
-
-
-
-
79.34
39.095
20.10.2017
+1.39%
+0.535
-
-
-
-
38.56
777.75
20.10.2017
+2.40%
+18.25
-
-
-
-
- 759.50
80.665
20.10.2017
+1.27%
+1.01
-
-
-
-
- 79.655
14.935
20.10.2017
+0.40%
+0.06
-
-
-
-
14.875
16.375
19.10.2017
-
-
-
-
-
-
16.375
106.98
20.10.2017
+1.63%
+1.72
-
-
-
-
105.26
36.615
20.10.2017
-0.10%
-0.035
-
-
-
-
36.65
44.165
20.10.2017
+0.39%
+0.17
-
-
-
-
43.995
17.84
20.10.2017
+0.51%
+0.09
-
-
-
-
17.75
41.96
20.10.2017
-1.06%
-0.45
-
-
-
-
42.41
8.175
20.10.2017
+0.93%
+0.075
-
-
-
-
8.10
5.10
20.10.2017
+1.09%
+0.055
-
-
-
-
5.045
44.095
20.10.2017
+0.35%
+0.155
-
-
-
-
43.94
11.48
20.10.2017
+1.46%
+0.165
-
-
-
-
11.315
82.375
20.10.2017
+0.21%
+0.175
-
-
-
-
82.20
84.175
20.10.2017
+0.09%
+0.075
-
-
-
-
84.10
58.525
20.10.2017
-0.39%
-0.23
-
-
-
-
58.755
19.605
20.10.2017
+1.79%
+0.345
-
-
-
-
19.26
1.27
20.10.2017
0.00%
0.00
-
-
-
-
1.27
58.09
20.10.2017
+0.35%
+0.205
-
-
-
-
57.885
58.09
20.10.2017
+0.35%
+0.205
-
-
-
-
57.885
975.459
20.10.2017
+0.67%
+6.458
-
-
-
-
969.001
746.833
20.10.2017
-0.88%
-6.667
-
-
-
-
- 753.50
115.755
20.10.2017
+1.05%
+1.205
-
-
-
-
114.55
69.60
20.10.2017
-0.58%
-0.405
-
-
-
-
70.005
84.35
20.10.2017
+1.75%
+1.45
-
-
-
-
82.90
70.77
20.10.2017
-1.42%
-1.02
-
-
-
-
71.79
51.055
20.10.2017
+0.95%
+0.48
-
-
-
-
50.575
29.79
20.10.2017
+1.46%
+0.43
-
-
-
-
29.36
129.545
20.10.2017
+0.57%
+0.735
-
-
-
-
128.81
148.35
20.10.2017
-0.67%
-1.00
-
-
-
-
149.35
11.615
20.10.2017
+0.96%
+0.11
-
-
-
-
11.505
42.50
20.10.2017
+2.04%
+0.85
-
-
-
-
- 41.65
18'495.408
20.10.2017
+1.17%
+214.0905
-
-
-
-
- 18'281.3175
8.155
20.10.2017
+0.12%
+0.01
-
-
-
-
8.145
3.485
20.10.2017
+0.29%
+0.01
-
-
-
-
3.475
2.301
20.10.2017
0.00%
0.00
-
-
-
-
- 2.301
9.005
20.10.2017
0.00%
0.00
-
-
-
-
9.005
33.995
20.10.2017
+0.73%
+0.245
-
-
-
-
33.75
0.35
20.10.2017
0.00%
0.00
-
-
-
-
- 0.35
58.895
20.10.2017
+1.21%
+0.705
-
-
-
-
58.19
40.495
20.10.2017
+1.48%
+0.59
-
-
-
-
39.905
397.50
20.10.2017
0.00%
0.00
-
-
-
-
- 397.50
17.365
20.10.2017
-1.11%
-0.195
-
-
-
-
17.56
639.00
20.10.2017
-0.62%
-3.981
-
-
-
-
642.981
626.25
20.10.2017
+0.97%
+6.00
-
-
-
-
620.25
27.945
20.10.2017
+0.22%
+0.06
-
-
-
-
27.885
22.395
20.10.2017
+1.38%
+0.305
-
-
-
-
22.09
26.421
20.10.2017
-0.20%
-0.054
-
-
-
-
- 26.475
15.602
20.10.2017
-0.08%
-0.013
-
-
-
-
- 15.615
6.33
20.10.2017
+8.58%
+0.50
-
-
-
-
5.83
44.015
20.10.2017
+1.62%
+0.70
-
-
-
-
43.315
9.85
20.10.2017
+0.77%
+0.075
-
-
-
-
- 9.775
15.255
20.10.2017
+0.83%
+0.125
-
-
-
-
15.13
0.395
20.10.2017
+2.60%
+0.01
-
-
-
-
0.385
22.00
20.10.2017
-8.50%
-2.045
-
-
-
-
24.045
1.99
20.10.2017
+9.94%
+0.18
-
-
-
-
1.81
110.068
20.10.2017
+0.08%
+0.0905
-
-
-
-
- 109.9775
112.655
20.10.2017
-0.36%
-0.405
-
-
-
-
113.06
21.48
20.10.2017
-1.08%
-0.235
-
-
-
-
21.715
16.465
20.10.2017
+0.98%
+0.16
-
-
-
-
16.305
84.745
20.10.2017
+0.45%
+0.38
-
-
-
-
84.365
65.765
20.10.2017
+1.33%
+0.865
-
-
-
-
64.90
213.75
20.10.2017
-0.19%
-0.40
-
-
-
-
214.15
9.40
20.10.2017
+1.02%
+0.095
-
-
-
-
9.305
1'528.6665
20.10.2017
+1.98%
+29.6665
-
-
-
-
1'499.00
20.735
20.10.2017
-0.26%
-0.055
-
-
-
-
20.79
93.075
20.10.2017
-0.67%
-0.63
-
-
-
-
93.705
32.99
20.10.2017
+0.32%
+0.105
-
-
-
-
32.885
82.285
20.10.2017
+0.85%
+0.69
-
-
-
-
81.595
95.835
20.10.2017
+0.51%
+0.485
-
-
-
-
95.35
57.77
20.10.2017
+0.18%
+0.105
-
-
-
-
57.665
13.44
20.10.2017
-0.70%
-0.095
-
-
-
-
13.535
45.975
20.10.2017
-1.50%
-0.70
-
-
-
-
46.675
18.225
20.10.2017
+0.55%
+0.10
-
-
-
-
18.125
15.725
20.10.2017
+0.64%
+0.10
-
-
-
-
15.625
54.70
20.10.2017
+2.25%
+1.205
-
-
-
-
53.495
21.36
20.10.2017
-0.05%
-0.01
-
-
-
-
21.37
104.99
20.10.2017
+1.01%
+1.045
-
-
-
-
103.945
46.99
20.10.2017
+1.96%
+0.905
-
-
-
-
46.085
462.35
20.10.2017
-0.45%
-2.10
-
-
-
-
464.45
38.145
20.10.2017
+3.36%
+1.24
-
-
-
-
36.905
1'215.50
20.10.2017
+0.96%
+11.499
-
-
-
-
1'204.001
77.405
20.10.2017
+0.24%
+0.185
-
-
-
-
77.22
11.895
20.10.2017
+0.76%
+0.09
-
-
-
-
11.805
32.44
20.10.2017
+0.26%
+0.085
-
-
-
-
32.355
19.075
20.10.2017
+2.91%
+0.54
-
-
-
-
18.535
2'155.50
20.10.2017
+0.28%
+6.0345
-
-
-
-
2'149.4655
17.97
20.10.2017
+0.59%
+0.105
-
-
-
-
17.865
32.125
20.10.2017
-0.93%
-0.30
-
-
-
-
- 32.425
31.82
20.10.2017
+1.43%
+0.45
-
-
-
-
31.37
3.93
20.10.2017
-1.38%
-0.055
-
-
-
-
3.985
32.4285
20.10.2017
+4.15%
+1.292
-
-
-
-
- 31.1365
0.25
20.10.2017
0.00%
0.00
-
-
-
-
0.25
55.795
20.10.2017
-3.15%
-1.815
-
-
-
-
57.61
1'493.50
20.10.2017
-0.63%
-9.50
-
-
-
-
- 1'503.00
98.23
20.10.2017
+0.57%
+0.555
-
-
-
-
97.675
28.11
20.10.2017
+0.41%
+0.115
-
-
-
-
27.995
367.625
20.10.2017
0.00%
0.00
-
-
-
-
- 367.625
341.50
20.10.2017
0.00%
0.00
-
-
-
-
- 341.50
105.865
19.10.2017
-
-
-
-
-
-
- 105.865
1'040.167
20.10.2017
+1.68%
+17.1665
-
-
-
-
1'023.0005
17.835
20.10.2017
+2.47%
+0.43
-
-
-
-
17.405
59.39
20.10.2017
+0.76%
+0.45
-
-
-
-
58.94
10.56
20.10.2017
-0.14%
-0.015
-
-
-
-
10.575
122.495
20.10.2017
+0.47%
+0.57
-
-
-
-
121.925
41.75
20.10.2017
+1.90%
+0.78
-
-
-
-
40.97
58.84
20.10.2017
+0.52%
+0.305
-
-
-
-
58.535
121.10
20.10.2017
+0.12%
+0.15
-
-
-
-
- 120.95
98.54
20.10.2017
+1.80%
+1.745
-
-
-
-
96.795
3.865
20.10.2017
-0.39%
-0.015
-
-
-
-
3.88
99.79
20.10.2017
+0.36%
+0.355
-
-
-
-
99.435
532.25
20.10.2017
+0.57%
+3.00
-
-
-
-
529.25
121.52
20.10.2017
-0.33%
-0.405
-
-
-
-
- 121.925
134.905
20.10.2017
-0.66%
-0.90
-
-
-
-
135.805
26.095
20.10.2017
+1.75%
+0.45
-
-
-
-
25.645
31.415
20.10.2017
+0.16%
+0.05
-
-
-
-
31.365
115.96
20.10.2017
-0.66%
-0.77
-
-
-
-
- 116.73
5.865
20.10.2017
+0.69%
+0.04
-
-
-
-
- 5.825
18.3265
20.10.2017
-0.05%
-0.0095
-
-
-
-
- 18.336
280.631
20.10.2017
+1.32%
+3.6545
-
-
-
-
- 276.9765
173.655
20.10.2017
+0.86%
+1.48
-
-
-
-
172.175
87.705
20.10.2017
+0.61%
+0.53
-
-
-
-
87.175
57.253
20.10.2017
+0.05%
+0.028
-
-
-
-
57.225
795.125
20.10.2017
+0.51%
+4.0625
-
-
-
-
- 791.0625
86.41
20.10.2017
-0.20%
-0.175
-
-
-
-
86.585
41.715
20.10.2017
+0.75%
+0.31
-
-
-
-
41.405
4'507.50
20.10.2017
+0.39%
+17.50
-
-
-
-
- 4'490.00
7.765
20.10.2017
+0.26%
+0.02
-
-
-
-
7.745
17.475
20.10.2017
-0.57%
-0.10
-
-
-
-
- 17.575
2.535
20.10.2017
0.00%
0.00
-
-
-
-
2.535
62.65
20.10.2017
+0.15%
+0.094
-
-
-
-
62.556
35.875
20.10.2017
+0.20%
+0.07
-
-
-
-
35.805
15.405
20.10.2017
+2.26%
+0.34
-
-
-
-
15.065
70.455
20.10.2017
+2.81%
+1.925
-
-
-
-
68.53