Anzeige 1 bis 50.
Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		Bid
Volumen		Ask
Volumen		Stückumsatz1Geldumsatz1MPQMarkt2
GOLDMAN SACHS GROUP INC
US38141G1040
170,520
-1,14 %
-1,970
21.03.2019
17:32:09
170,600
105
171,520
105
2.302390.412CWBDM
BERKSHIRE HATHAWAY INC
US0846707026
179,150
+0,12 %
+0,220
21.03.2019
17:32:09
180,110
87
180,450
87
1.944346.289CWBDM
PAYPAL HOLDINGS INC
US70450Y1038
91,240
+2,13 %
+1,900
21.03.2019
17:32:09
91,610
208
91,750
208
3.438309.620CWBDM
UNITED PARCEL SERVICE INC
US9113121068
95,910
+1,51 %
+1,430
21.03.2019
17:32:09
96,610
177
97,050
177
2.440231.000CWBDM
ARCELORMITTAL SA
LU1598757687
18,852
-3,00 %
-0,584
22.03.2019
10:19:08
18,928
833
18,946
833
11.306217.437CWBDM
ING GROEP NV
NL0011821202
10,792
+0,17 %
+0,018
22.03.2019
09:31:55
10,628
1.621
10,642
1.621
18.520200.660CWBDM
WALT DISNEY CO
US2546871060
96,130
+0,32 %
+0,310
21.03.2019
17:32:09
96,040
165
96,260
165
1.824175.660CWBDM
BNP PARIBAS SA
FR0000131104
42,675
-0,89 %
-0,385
22.03.2019
09:48:05
42,380
389
42,425
389
3.890166.904CWBDM
NVIDIA CORP
US67066G1040
161,850
+1,66 %
+2,640
22.03.2019
10:26:35
161,750
131
161,990
131
1.006163.070CWBDM
FIRST SOLAR INC
US3364331070
48,420
0,00 %
0,000
21.03.2019
17:32:09
48,180
409
48,600
409
2.876139.443CWBDM
INTEL CORP
US4581401001
47,900
+0,97 %
+0,460
21.03.2019
17:32:09
48,060
389
48,120
389
2.764130.481CWBDM
EXXON MOBIL CORP
US30231G1022
71,790
+0,46 %
+0,330
21.03.2019
17:32:09
71,670
257
71,850
257
1.816129.140CWBDM
APPLE INC
US0378331005
172,900
+1,06 %
+1,820
22.03.2019
10:23:51
172,930
122
173,040
122
742128.445CWBDM
ALPHABET INC-CL A
US02079K3059
1.091,070
+0,72 %
+7,780
22.03.2019
10:37:35
1.090,880
17
1.091,810
17
116126.337CWBDM
QUALCOMM INC
US7475251036
51,080
+1,96 %
+0,980
21.03.2019
17:32:09
50,890
329
50,990
329
2.496126.300CWBDM
NETFLIX INC
US64110L1061
333,180
+1,12 %
+3,700
22.03.2019
10:10:07
332,710
58
333,150
58
360120.073CWBDM
BOEING CO
US0970231058
328,760
-0,04 %
-0,120
22.03.2019
09:46:36
328,730
54
329,000
54
360118.452CWBDM
APPLIED MATERIALS INC
US0382221051
36,200
+4,23 %
+1,470
21.03.2019
17:32:09
36,250
543
36,580
543
3.258114.160CWBDM
DAIMLER AG
DE0007100000
51,000
-1,09 %
-0,560
22.03.2019
09:53:57
50,920
328
51,070
328
2.198113.084CWBDM
MCDONALD'S CORP
US5801351017
164,370
+0,53 %
+0,860
22.03.2019
10:18:18
164,020
103
164,340
103
686112.647CWBDM
TESLA INC
US88160R1014
243,820
+1,85 %
+4,440
22.03.2019
10:46:38
243,610
55
244,630
90
37090.214CWBDM
MICROSOFT CORP
US5949181045
106,090
+1,75 %
+1,820
22.03.2019
10:29:46
106,010
179
106,180
179
81686.383CWBDM
JPMORGAN CHASE & CO
US46625H1005
90,470
-2,87 %
-2,670
21.03.2019
17:32:09
90,430
186
90,710
186
93484.803CWBDM
ORACLE CORP
US68389X1054
47,240
+0,62 %
+0,290
21.03.2019
17:32:09
47,320
386
47,880
386
1.80683.562CWBDM
EBAY INC
US2786421030
32,890
+1,98 %
+0,640
21.03.2019
17:32:09
32,630
614
32,950
614
2.45678.960CWBDM
BANCO SANTANDER SA
ES0113900J37
4,277
-1,26 %
-0,054
22.03.2019
09:41:36
4,231
3.886
4,238
3.886
18.03677.549CWBDM
DEUTSCHE BANK AG
DE0005140008
7,447
+0,16 %
+0,012
22.03.2019
09:53:37
7,408
2.197
7,428
2.197
10.18677.173CWBDM
AMAZON.COM INC
US0231351067
1.605,180
+0,96 %
+15,310
22.03.2019
09:33:11
1.601,900
11
1.602,310
11
4876.953CWBDM
ANHEUSER-BUSCH INBEV
BE0974293251
73,160
-0,38 %
-0,280
22.03.2019
09:51:54
72,580
258
72,650
258
1.03275.666CWBDM
TEXAS INSTRUMENTS INC
US8825081040
98,410
+2,35 %
+2,260
21.03.2019
17:32:09
98,680
193
99,080
193
77274.529CWBDM
FACEBOOK INC-A
US30303M1027
146,400
+0,69 %
+1,000
22.03.2019
10:43:53
146,490
130
146,630
130
50273.592CWBDM
BAYER AG
DE000BAY0017
60,700
-1,03 %
-0,630
22.03.2019
09:49:49
60,320
49
60,410
249
1.19673.085CWBDM
UNICREDIT SPA
IT0005239360
11,836
-1,02 %
-0,122
22.03.2019
09:30:06
11,574
1.536
11,604
1.536
6.14473.007CWBDM
TWITTER INC
US90184L1026
28,540
+0,78 %
+0,220
21.03.2019
17:32:09
28,640
602
28,770
602
2.49670.730CWBDM
CATERPILLAR INC
US1491231015
117,950
+1,16 %
+1,350
21.03.2019
17:32:09
117,830
143
118,390
143
60069.619CWBDM
CARREFOUR SA
FR0000120172
17,140
+0,62 %
+0,105
22.03.2019
10:22:22
17,070
1.018
17,095
1.018
4.03669.267CWBDM
WIRECARD AG
DE0007472060
102,000
+0,20 %
+0,200
22.03.2019
09:51:12
101,300
193
102,100
80
66267.661CWBDM
BAIDU INC - SPON ADR
US0567521085
150,700
+1,04 %
+1,550
22.03.2019
09:31:09
150,360
111
150,930
111
44466.831CWBDM
COVESTRO AG
DE0006062144
47,540
+0,15 %
+0,070
22.03.2019
09:42:06
47,270
345
47,410
345
1.38066.068CWBDM
SIEMENS AG
DE0007236101
97,780
-0,62 %
-0,610
22.03.2019
09:31:42
96,430
163
96,540
163
65263.935CWBDM
RHI MAGNESITA N.V.
NL0012650360
53,150
-1,21 %
-0,650
22.03.2019
09:57:53
53,350
415
53,500
79
1.14460.898CWBDM
HARLEY-DAVIDSON INC
US4128221086
30,870
+1,05 %
+0,320
21.03.2019
17:32:09
30,720
512
31,320
512
1.96860.216CWBDM
RENAULT SA
FR0000131906
59,130
-0,92 %
-0,550
22.03.2019
09:54:41
58,980
273
59,070
273
94656.183CWBDM
ALPHABET INC-CL C
US02079K1079
1.086,880
+0,63 %
+6,780
22.03.2019
10:17:37
1.086,010
17
1.088,290
17
4852.077CWBDM
GILEAD SCIENCES INC
US3755581036
57,220
+1,17 %
+0,660
22.03.2019
09:47:03
57,020
274
57,240
274
83447.694CWBDM
MERCK & CO. INC.
US58933Y1055
73,290
+0,45 %
+0,330
22.03.2019
10:19:34
73,010
247
73,270
247
62445.600CWBDM
COCA-COLA CO
US1912161007
40,130
+0,02 %
+0,010
21.03.2019
17:32:09
40,140
398
40,250
398
1.10243.918CWBDM
UNITEDHEALTH GROUP INC
US91324P1021
221,900
-0,07 %
-0,160
22.03.2019
10:31:46
220,500
77
221,280
77
19843.894CWBDM
CITIGROUP INC
US1729674242
56,220
+0,34 %
+0,190
22.03.2019
10:02:02
56,140
336
56,500
336
76042.741CWBDM
AMERICAN INTERNATIONAL GROUP
US0268747849
38,470
+0,84 %
+0,320
21.03.2019
17:32:09
38,150
441
38,450
441
1.13442.496CWBDM

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

Begriffsdefinitionen und Formeln