Anzeige 1 bis 50.
Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
APPLE INC
US0378331005
125,950
-2,52 %
-3,250
22.09.2017
17:32:20		128,100128,100125,7004.524576.721DWBDM
COMMERZBANK AG
DE000CBK1001
11,245
+0,31 %
+0,035
22.09.2017
17:32:15		11,23511,24511,20020.016224.320DWBDM
FACEBOOK INC-A
US30303M1027
142,450
-1,11 %
-1,600
22.09.2017
17:32:20		142,900142,900142,4501.316187.774DWBDM
DEUTSCHE POST AG
DE0005552004
37,235
+0,31 %
+0,115
22.09.2017
17:32:15		37,37037,37037,2352.700100.899DWBDM
JOHNSON & JOHNSON
US4781601046
110,200
-0,63 %
-0,700
22.09.2017
17:32:20		109,900110,200109,70075482.843DWBDM
NETFLIX INC
US64110L1061
155,900
-1,30 %
-2,050
22.09.2017
17:32:20		157,450157,600155,90042066.172DWBDM
PROCTER & GAMBLE CO
US7427181091
77,220
-1,11 %
-0,870
22.09.2017
17:32:20		77,28077,29077,22080061.830DWBDM
COCA-COLA CO
US1912161007
38,040
-0,60 %
-0,230
22.09.2017
17:32:20		38,17538,17537,7051.52857.956DWBDM
TESLA INC
US88160R1014
298,150
-4,32 %
-13,450
22.09.2017
17:32:20		306,300306,300298,15017653.615DWBDM
ALPHABET INC-CL C
US02079K1079
778,300
-0,58 %
-4,550
22.09.2017
17:32:20		776,500778,300776,5006046.590DWBDM
NVIDIA CORP
US67066G1040
150,250
-0,73 %
-1,100
22.09.2017
17:32:20		151,200151,500150,20030045.372DWBDM
BASF SE
DE000BASF111
88,460
-0,02 %
-0,020
22.09.2017
17:32:15		88,82088,82088,46050044.410DWBDM
SUEDZUCKER AG
DE0007297004
18,520
-2,35 %
-0,445
22.09.2017
17:32:15		18,65018,65018,3802.40044.320DWBDM
VERIZON COMMUNICATIONS INC
US92343V1044
41,235
+0,17 %
+0,070
22.09.2017
17:32:20		40,81041,37040,8101.02842.212DWBDM
ADIDAS AG
DE000A1EWWW0
192,550
-0,52 %
-1,000
22.09.2017
17:32:15		192,700193,350192,55021240.860DWBDM
GILEAD SCIENCES INC
US3755581036
69,060
-0,30 %
-0,210
22.09.2017
17:32:20		68,88069,06068,88056238.711DWBDM
HEIDELBERGER DRUCKMASCHINEN AG
DE0007314007
3,365
+2,50 %
+0,082
22.09.2017
17:32:15		3,3403,3893,34010.00033.596DWBDM
VOLKSWAGEN AG VZ
DE0007664039
137,900
0,00 %
0,000
22.09.2017
17:32:15		138,200138,200137,90023632.555DWBDM
JPMORGAN CHASE & CO
US46625H1005
79,050
-0,78 %
-0,620
22.09.2017
17:32:20		79,37079,37079,05040031.748DWBDM
MICRON TECHNOLOGY INC
US5951121038
30,095
+0,37 %
+0,110
22.09.2017
17:32:20		29,86530,09529,8651.00029.865DWBDM
INTL BUSINESS MACHINES CORP
US4592001014
121,350
-0,53 %
-0,650
22.09.2017
17:32:20		121,100121,350121,10020024.220DWBDM
TEXAS INSTRUMENTS INC
US8825081040
73,620
+1,91 %
+1,380
22.09.2017
17:32:20		72,45073,62072,45032023.184DWBDM
MERCK KGAA
DE0006599905
96,510
+0,05 %
+0,050
22.09.2017
17:32:15		95,80096,51095,80020019.160DWBDM
PAYPAL HOLDINGS INC
US70450Y1038
54,320
+0,41 %
+0,220
22.09.2017
17:32:20		54,08054,32053,92033618.128DWBDM
BOEING CO
US0970231058
215,850
+0,35 %
+0,750
22.09.2017
17:32:20		214,000215,850214,0007616.264DWBDM
DT.TELEKOM AG
DE0005557508
15,505
+1,08 %
+0,165
22.09.2017
17:32:15		15,50015,50515,5001.00015.500DWBDM
BAY.MOTOREN WERKE AG
DE0005190003
85,180
-0,01 %
-0,010
22.09.2017
17:32:15		85,18085,18085,1801008.518DWBDM
HOCHTIEF AG
DE0006070006
139,100
-0,11 %
-0,150
22.09.2017
17:32:15		139,000139,100139,000608.340DWBDM
GENERAL ELECTRIC CO
US3696041033
20,805
+0,43 %
+0,090
22.09.2017
17:32:20		20,72520,80520,7253006.218DWBDM
STARBUCKS CORP
US8552441094
46,065
+0,01 %
+0,005
22.09.2017
17:32:20		45,85046,06545,8501326.052DWBDM
NORDEX SE
DE000A0D6554
9,740
+0,48 %
+0,047
22.09.2017
17:32:15		9,5349,7409,5345004.767DWBDM
PFIZER INC
US7170811035
29,985
-0,79 %
-0,240
22.09.2017
17:32:20		30,09030,09029,9851364.087DWBDM
AMAZON.COM INC
US0231351067
801,100
-1,29 %
-10,450
22.09.2017
17:32:20		802,000802,000801,10043.208DWBDM
BIOGEN INC
US09062X1037
262,700
-1,22 %
-3,250
22.09.2017
17:32:20		262,250262,700262,2502524DWBDM
3M CO
US88579Y1010
176,300
-0,37 %
-0,650
22.09.2017
17:32:20		176,300176,300176,30000DWBDM
AAREAL BANK AG
DE0005408116
34,255
-0,16 %
-0,055
22.09.2017
17:32:15		34,25534,25534,25500DWBDM
ACTIVISION BLIZZARD INC
US00507V1098
53,320
-1,17 %
-0,630
22.09.2017
17:32:20		53,32053,32053,32000DWBDM
ADLER REAL ESTATE AG
DE0005008007
12,930
-1,30 %
-0,170
22.09.2017
17:32:15		12,93012,93012,93000DWBDM
ADO PROPERTIES S.A.
LU1250154413
41,650
+1,55 %
+0,635
22.09.2017
17:32:15		41,65041,65041,65000DWBDM
ADOBE SYSTEMS INC
US00724F1012
123,850
-1,24 %
-1,550
22.09.2017
17:32:20		123,850123,850123,85000DWBDM
ADVA SE
DE0005103006
5,530
+1,24 %
+0,068
22.09.2017
17:32:15		5,5305,5305,53000DWBDM
AIXTRON SE
DE000A0WMPJ6
11,405
+1,38 %
+0,155
22.09.2017
17:32:15		11,40511,40511,40500DWBDM
AKAMAI TECHNOLOGIES INC
US00971T1016
39,830
-0,72 %
-0,290
22.09.2017
17:32:20		39,83039,83039,83000DWBDM
ALEXION PHARMACEUTICALS INC
US0153511094
118,350
-0,96 %
-1,150
22.09.2017
17:32:20		118,350118,350118,35000DWBDM
ALLIANZ SE
DE0008404005
185,900
+0,73 %
+1,350
21.09.2017
17:32:08		185,900185,900185,90000DWBDM
ALPHABET INC-CL A
US02079K3059
790,500
-0,73 %
-5,850
22.09.2017
17:32:20		790,500790,500790,50000DWBDM
ALSTRIA OFFICE REIT-AG
DE000A0LD2U1
12,185
-0,20 %
-0,025
22.09.2017
17:32:15		12,18512,18512,18500DWBDM
ALTABA INC.
US0213461017
55,710
-0,46 %
-0,260
22.09.2017
17:32:20		55,71055,71055,71000DWBDM
AMADEUS FIRE AG
DE0005093108
77,830
+0,05 %
+0,040
22.09.2017
17:32:15		77,83077,83077,83000DWBDM
AMERICAN AIRLINES GROUP INC
US02376R1023
39,335
+1,75 %
+0,675
22.09.2017
17:32:20		39,33539,33539,33500DWBDM

1 Doppelzählung, Umsätze von 0 kennzeichnen einen Bewertungspreis 
2 WBAH = Amtlicher Handel  WBGF = Geregelter Freiverkehr  WBDM = Dritter Markt (Multilateral Trading Facility)

Begriffsdefinitionen und Formeln