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
39.135
17:00:00
+0.82%
+0.32
38.815
41.70
17:00:00
+1.40%
+0.575
41.125
114.835
17:00:00
+0.47%
+0.535
114.30
24.385
17:00:00
+0.21%
+0.05
24.335
0.014
17:00:00
0.00%
0.00
- 0.014
17.895
17:00:00
-0.20%
-0.035
17.93
91.125
17:00:00
+0.65%
+0.585
90.54
13.375
17:00:00
+1.48%
+0.195
13.18
163.54
17:00:00
+0.00%
+0.005
163.535
39.43
17:00:00
+1.32%
+0.515
38.915
275.375
17:00:00
0.00%
0.00
275.375
2.4005
17:00:00
-1.17%
-0.0285
- 2.429
72.825
17:00:00
-0.55%
-0.40
73.225
188.155
17:00:00
+0.58%
+1.09
187.065
11.005
17:00:00
+1.48%
+0.16
10.845
287.7835
17:00:00
-1.14%
-3.3165
- 291.10
4.88
17:00:00
+2.31%
+0.11
4.77
56.9665
17:00:00
-0.07%
-0.041
- 57.0075
39.545
17:00:00
-3.21%
-1.31
40.855
1.03
17:00:00
+1.48%
+0.015
- 1.015
11.3705
17:00:00
+3.84%
+0.4205
- 10.95
80.56
17:00:00
+0.41%
+0.33
80.23
1.1505
17:00:00
+0.04%
+0.0005
- 1.15
6.495
17:00:00
-0.08%
-0.005
6.50
1.395
17:00:00
+0.72%
+0.01
1.385
16.74
17:00:00
+0.27%
+0.045
16.695
83.50
17:00:00
+0.60%
+0.495
83.005
32.48
17:00:00
+0.40%
+0.13
- 32.35
19.51
17:00:00
-0.36%
-0.07
19.58
187.685
17:00:00
+0.80%
+1.495
186.19
178.10
17:00:00
-0.47%
-0.85
178.95
14.7475
17:00:00
-0.19%
-0.0275
- 14.775
82.126
17:00:00
-0.06%
-0.0465
- 82.1725
131.90
17:00:00
-0.04%
-0.05
- 131.95
13.34
17:00:00
+0.41%
+0.055
13.285
25.50
04.05.2017
- 25.50
4.80
17:00:00
+1.05%
+0.05
4.75
87.485
17:00:00
-1.04%
-0.92
88.405
53.425
17:00:00
-1.19%
-0.645
54.07
48.185
17:00:00
-0.65%
-0.315
48.50
22.935
17:00:00
+1.01%
+0.23
22.705
65.25
17:00:00
-1.51%
-1.00
66.25
58.73
17:00:00
+0.22%
+0.13
58.60
1'746.88
17:00:00
+1.49%
+25.63
- 1'721.25
1'832.415
17:00:00
+0.79%
+14.35
1'818.065
47.635
17:00:00
+0.64%
+0.305
47.33
488.75
17:00:00
-0.53%
-2.625
- 491.375
17.9035
17:00:00
+0.79%
+0.1395
17.764
21.71
17:00:00
+0.28%
+0.06
21.65
7.6725
17:00:00
+0.07%
+0.005
- 7.6675
34.14
26.05.2017
34.14
19.075
17:00:00
-2.55%
-0.50
19.575
130.12
17:00:00
-0.59%
-0.775
130.895
21.44
17:00:00
-0.76%
-0.165
21.605
75.32
17:00:00
-1.48%
-1.135
76.455
280.00
17:00:00
-0.71%
-2.00
282.00
61.99
17:00:00
+0.48%
+0.295
61.695
117.95
17:00:00
-0.76%
-0.90
118.85
148.55
17:00:00
+0.95%
+1.40
147.15
1.175
17:00:00
-0.42%
-0.005
- 1.18
0.725
17:00:00
-0.68%
-0.005
0.73
1.99
17:00:00
+0.25%
+0.005
1.985
6.39
17:00:00
+0.79%
+0.05
6.34
1.145
17:00:00
+0.88%
+0.01
1.135
9.065
17:00:00
+1.17%
+0.105
8.96
1'407.50
17:00:00
0.00%
0.00
1'407.50
92.21
17:00:00
+1.11%
+1.01
91.20
78.95
17:00:00
-1.44%
-1.1515
80.1015
23.085
17:00:00
-1.43%
-0.335
23.42
127.005
17:00:00
+0.03%
+0.035
126.97
35.16
17:00:00
-0.75%
-0.265
35.425
55.3895
17:00:00
-0.51%
-0.2855
55.675
8.17
17:00:00
+1.43%
+0.115
8.055
54.42
17:00:00
+2.41%
+1.28
- 53.14
89.75
17:00:00
+0.03%
+0.025
- 89.725
698.25
17:00:00
-0.21%
-1.50
699.75
0.25
26.05.2017
- 0.25
123.87
17:00:00
+0.49%
+0.605
123.265
57.085
17:00:00
+0.40%
+0.23
56.855
102.895
17:00:00
+0.07%
+0.07
102.825
51.865
17:00:00
+0.51%
+0.265
51.60
182.1675
17:00:00
-0.64%
-1.1825
- 183.35
3'795.00
17:00:00
+0.21%
+8.00
3'787.00
423.875
17:00:00
-2.39%
-10.375
- 434.25
17.385
17:00:00
-0.09%
-0.015
- 17.40
90.175
17:00:00
+2.20%
+1.94
88.235
45.20
17:00:00
-0.28%
-0.125
- 45.325
38.765
17:00:00
+1.44%
+0.55
38.215
23.185
17:00:00
+0.30%
+0.07
23.115
43.4795
17:00:00
+0.88%
+0.3795
- 43.10
493.00
17:00:00
-1.30%
-6.50
- 499.50
59.225
17:00:00
-0.29%
-0.175
- 59.40
908.167
17:00:00
-0.04%
-0.333
- 908.50
92.20
17:00:00
+0.61%
+0.56
91.64
98.86
26.05.2017
98.86
27.56
17:00:00
+0.80%
+0.22
27.34
34.99
17:00:00
+0.76%
+0.265
34.725
720.408
08.07.2015
- 720.408
191.3665
17:00:00
-0.01%
-0.028
191.3945
4.3495
17:00:00
+3.36%
+0.1415
- 4.208
155.405
17:00:00
-0.41%
-0.645
- 156.05
57.42
17:00:00
+0.98%
+0.56
56.86
315.125
17:00:00
-0.98%
-3.125
318.25
12.145
17:00:00
+0.04%
+0.005
- 12.14
306.866
17:00:00
-0.53%
-1.634
308.50
141.4395
17:00:00
-0.34%
-0.4895
- 141.929
576.75
17:00:00
+0.57%
+3.25
- 573.50
23.635
17:00:00
-0.30%
-0.07
23.705
4.595
17:00:00
+0.44%
+0.02
4.575
39.854
17:00:00
-0.72%
-0.288
- 40.142
55.58
17:00:00
-0.22%
-0.125
55.705
58.335
17:00:00
+0.26%
+0.15
58.185
49.37
17:00:00
+0.07%
+0.035
49.335
320.5385
17:00:00
+1.08%
+3.4135
- 317.125
104.125
17:00:00
+0.17%
+0.175
103.95
16.625
17:00:00
-0.76%
-0.128
- 16.753
16.534
17:00:00
+0.23%
+0.0385
- 16.4955
91.6445
17:00:00
-0.01%
-0.0055
91.65
20.49
17:00:00
-0.29%
-0.06
20.55
87.63
17:00:00
+1.85%
+1.595
86.035
374.375
17:00:00
-2.41%
-9.25
- 383.625
6.2675
17:00:00
+1.44%
+0.089
- 6.1785
68.405
17:00:00
+0.37%
+0.25
68.155
3.612
17:00:00
0.00%
0.00
- 3.612
44.638
17:00:00
+0.15%
+0.0655
- 44.5725
98.8515
17:00:00
-1.32%
-1.3185
- 100.17
81.075
17:00:00
-0.43%
-0.35
81.425
20.725
17:00:00
-0.91%
-0.19
20.915
17.75
17:00:00
+0.25%
+0.045
- 17.705
0.44
26.05.2017
- 0.44
116.855
17:00:00
+0.41%
+0.475
116.38
81.535
17:00:00
+0.60%
+0.49
81.045
53.18
17:00:00
+0.80%
+0.42
52.76
95.21
17:00:00
-1.87%
-1.817
97.027
10.515
17:00:00
0.00%
0.00
10.515
124.05
17:00:00
-0.56%
-0.70
124.75
10.215
17:00:00
+0.39%
+0.04
10.175
2.42
17:00:00
0.00%
0.00
- 2.42
216.66
17:00:00
-0.23%
-0.49
217.15
18.385
17:00:00
+0.33%
+0.06
18.325
957.00
17:00:00
-1.31%
-12.75
969.75
48.75
17:00:00
0.00%
0.00
- 48.75
118.50
17:00:00
+2.60%
+3.00
- 115.50
13.511
15:30:14
-1.13%
-0.154
13.511
15:30:14
13.511
15:30:14
13.665
41.855
17:00:00
+1.18%
+0.49
41.365
47.245
17:00:00
-0.21%
-0.10
47.345
163.00
17:00:00
-0.79%
-1.30
164.30
71.12
09:00:24
-0.34%
-0.24
71.12
09:00:24
71.12
09:00:24
71.36
36.60
17:00:00
-0.61%
-0.225
36.825
762.50
17:00:00
+0.10%
+0.75
- 761.75
67.16
17:00:00
+0.04%
+0.03
- 67.13
5.80
17:00:00
+0.09%
+0.005
5.795
19.04
17:00:00
+4.56%
+0.83
18.21
17.855
17:00:00
-0.64%
-0.115
17.97
99.315
17:00:00
+0.95%
+0.93
98.385
40.415
17:00:00
-0.04%
-0.015
40.43
34.50
17:00:00
+0.26%
+0.09
34.41
19.535
17:00:00
+0.18%
+0.035
19.50
38.12
17:00:00
+0.30%
+0.115
38.005
8.005
17:00:00
+0.95%
+0.075
7.93
6.03
17:00:00
+1.01%
+0.06
5.97
47.15
17:00:00
+0.61%
+0.285
46.865
10.91
17:00:00
+1.54%
+0.165
10.745
78.805
17:00:00
+0.47%
+0.365
78.44
81.306
17:00:00
-0.21%
-0.169
81.475
53.55
17:00:00
+0.46%
+0.245
53.305
16.935
17:00:00
+0.18%
+0.03
16.905
0.915
17:00:00
-0.54%
-0.005
0.92
41.65
17:00:00
+0.62%
+0.255
41.395
41.65
17:00:00
+0.62%
+0.255
41.395
876.96
17:00:00
-0.04%
-0.3305
877.2905
671.75
17:00:00
-0.59%
-4.00
- 675.75
111.865
17:00:00
-0.98%
-1.105
112.97
61.185
17:00:00
+0.47%
+0.285
60.90
72.17
17:00:00
+0.52%
+0.37
71.80
57.635
17:00:00
-0.16%
-0.09
57.725
44.605
17:00:00
-3.21%
-1.48
46.085
18.545
17:00:00
-0.11%
-0.02
18.565
106.05
17:00:00
+0.82%
+0.86
105.19
162.10
17:00:00
-0.64%
-1.05
163.15
8.24
17:00:00
+0.61%
+0.05
8.19
48.85
17:00:00
+0.05%
+0.025
- 48.825
15'563.3085
17:00:00
+0.70%
+108.2905
- 15'455.018
7.585
17:00:00
-0.13%
-0.01
7.595
3.475
17:00:00
0.00%
0.00
3.475
2.36
17:00:00
0.00%
0.00
- 2.36
5.98
17:00:00
+2.57%
+0.15
5.83
30.64
17:00:00
-0.50%
-0.155
30.795
0.46
17:00:00
-6.12%
-0.03
0.49
57.345
17:00:00
-0.42%
-0.24
57.585
38.705
17:00:00
+0.52%
+0.20
38.505
365.982
17:00:00
+3.42%
+12.107
- 353.875
19.47
17:00:00
+0.78%
+0.15
19.32
752.75
17:00:00
-0.10%
-0.75
753.50
670.50
17:00:00
-0.19%
-1.25
671.75
28.445
17:00:00
+0.83%
+0.235
28.21
23.77
17:00:00
+0.11%
+0.025
23.745
26.655
17:00:00
-0.36%
-0.0965
- 26.7515
17.4945
17:00:00
+0.19%
+0.0335
- 17.461
6.79
17:00:00
-1.09%
-0.075
6.865
36.285
17:00:00
-1.72%
-0.635
36.92
8.515
17:00:00
-0.47%
-0.04
- 8.555
13.94
17:00:00
-1.13%
-0.16
14.10
0.475
17:00:00
0.00%
0.00
0.475
13.67
17:00:00
+0.89%
+0.12
13.55
2.07
17:00:00
-4.17%
-0.09
2.16
124.097
17:00:00
-0.32%
-0.398
- 124.495
81.855
17:00:00
-1.28%
-1.065
82.92
21.92
17:00:00
-0.32%
-0.07
21.99
10.175
17:00:00
-0.83%
-0.085
10.26
79.45
17:00:00
+1.23%
+0.965
78.485
59.28
17:00:00
+2.07%
+1.20
58.08
237.05
17:00:00
-0.08%
-0.20
237.25
10.19
17:00:00
+1.60%
+0.16
10.03
1'619.00
17:00:00
+0.87%
+14.00
1'605.00
15.47
17:00:00
-0.16%
-0.025
15.495
78.27
17:00:00
-0.30%
-0.235
78.505
35.15
17:00:00
+0.34%
+0.12
35.03
83.23
17:00:00
+0.39%
+0.325
82.905
90.75
17:00:00
-0.09%
-0.085
90.835
53.465
17:00:00
+0.33%
+0.175
53.29
14.40
17:00:00
+0.49%
+0.07
14.33
1'189.5015
19.05.2017
- 1'189.5015
45.675
17:00:00
+1.56%
+0.70
- 44.975
15.085
17:00:00
0.00%
0.00
15.085
13.375
17:00:00
+0.38%
+0.05
13.325
51.425
17:00:00
+0.93%
+0.475
50.95
23.995
17:00:00
+0.88%
+0.21
23.785
94.98
17:00:00
+0.55%
+0.515
94.465
40.265
17:00:00
+0.25%
+0.10
40.165
452.95
17:00:00
+0.44%
+2.00
450.95
57.885
17:00:00
+1.11%
+0.635
57.25
928.00
17:00:00
-0.18%
-1.65
929.65
82.735
17:00:00
+0.39%
+0.32
82.415
13.57
17:00:00
+2.15%
+0.285
13.285
25.245
17:00:00
+0.26%
+0.065
25.18
20.325
17:00:00
-0.47%
-0.095
20.42
51.595
17:00:00
+0.33%
+0.17
51.425
2'001.50
17:00:00
+0.25%
+5.00
1'996.50
15.855
17:00:00
+0.25%
+0.04
15.815
25.625
17:00:00
-1.35%
-0.35
- 25.975
28.595
17:00:00
-0.02%
-0.005
28.60
3.65
17:00:00
-1.22%
-0.045
3.695
34.1615
17:00:00
-3.09%
-1.0885
- 35.25
0.24
17:00:00
-4.00%
-0.01
0.25
55.12
17:00:00
+0.80%
+0.435
54.685
1'483.00
17:00:00
-0.40%
-6.00
- 1'489.00
212.32
17:00:00
+1.15%
+2.415
209.905
26.88
17:00:00
-0.68%
-0.185
27.065
367.625
17:00:00
+0.03%
+0.125
- 367.50
338.486
17:00:00
-0.00%
-0.014
- 338.50
94.445
26.05.2017
- 94.445
940.0505
17:00:00
+1.42%
+13.15
926.9005
14.645
17:00:00
-1.61%
-0.24
14.885
50.315
17:00:00
-1.59%
-0.815
51.13
10.05
17:00:00
+0.30%
+0.03
10.02
115.52
17:00:00
+1.11%
+1.27
114.25
30.47
17:00:00
+0.03%
+0.01
30.46
52.82
17:00:00
+1.31%
+0.685
52.135
116.70
17:00:00
+0.39%
+0.45
- 116.25
90.00
17:00:00
+0.08%
+0.07
89.93
2.70
17:00:00
0.00%
0.00
2.70
94.99
17:00:00
-0.18%
-0.17
95.16
564.75
17:00:00
+1.07%
+6.00
558.75
119.425
17:00:00
+0.69%
+0.82
- 118.605
135.52
17:00:00
+0.20%
+0.275
135.245
24.975
17:00:00
-0.64%
-0.16
25.135
20.73
17:00:00
-1.10%
-0.23
20.96
122.105
17:00:00
-1.23%
-1.515
- 123.62
5.62
17:00:00
+1.44%
+0.08
- 5.54
14.051
17:00:00
-13.00%
-2.099
- 16.15
325.268
17:00:00
-0.02%
-0.077
- 325.345
178.79
17:00:00
+0.34%
+0.605
178.185
75.435
17:00:00
+0.49%
+0.37
75.065
67.474
17:00:00
-1.25%
-0.851
68.325
806.75
17:00:00
+0.23%
+1.875
- 804.875
72.62
17:00:00
+1.67%
+1.195
71.425
38.52
17:00:00
+0.17%
+0.065
38.455
4'465.50
17:00:00
-0.43%
-19.50
- 4'485.00
7.665
17:00:00
+0.52%
+0.04
7.625
2.265
17:00:00
+0.44%
+0.01
2.255
75.282
17:00:00
+0.71%
+0.532
74.75
39.315
17:00:00
-0.03%
-0.01
39.325
13.26
17:00:00
+0.42%
+0.055
13.205