Anzeige 1 bis 50.
Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		Bid
Volumen		Ask
Volumen		Stückumsatz1Geldumsatz1MPQMarkt2
BAY.MOTOREN WERKE AG
DE0005190003
80,080
-4,43 %
-3,710
25.09.2018
14:20:36
79,740
150
79,760
59
5.484444.448CWBDM
RHI MAGNESITA N.V.
NL0012650360
53,050
-1,39 %
-0,750
25.09.2018
14:28:28
53,000
400
53,200
99
5.020268.293CWBDM
UNICREDIT SPA
IT0005239360
14,300
+2,22 %
+0,310
25.09.2018
09:52:30
14,188
712
14,236
712
13.800197.340CWBDM
ALLIANZ SE
DE0008404005
194,700
+1,15 %
+2,220
25.09.2018
13:17:18
194,600
148
194,620
257
800155.116CWBDM
SIEMENS AG
DE0007236101
111,780
+0,94 %
+1,040
25.09.2018
12:31:35
111,940
50
111,960
447
1.100122.633CWBDM
BASF SE
DE000BASF111
80,590
-0,63 %
-0,510
25.09.2018
12:31:35
80,600
189
80,610
621
1.462117.955CWBDM
HENKEL AG+CO.KGAA VZ
DE0006048432
104,000
-0,19 %
-0,200
25.09.2018
13:54:43
103,600
483
103,650
161
1.114115.864CWBDM
DAIMLER AG
DE0007100000
55,320
-2,64 %
-1,500
25.09.2018
14:04:17
54,970
910
55,000
92
1.920107.019CWBDM
RIB SOFTWARE SE
DE000A0Z2XN6
20,660
+13,02 %
+2,380
30.08.2018
15:26:16
18,780
187
18,820
27
4.60095.036CWBDM
FACEBOOK INC-A
US30303M1027
137,140
-1,94 %
-2,710
25.09.2018
12:36:25
136,450
60
138,100
60
69094.990CWBDM
APPLE INC
US0378331005
186,480
-0,17 %
-0,320
24.09.2018
17:32:28
184,350
45
188,500
45
47687.922CWBDM
TOMTOM NV
NL0000387058
5,976
-6,42 %
-0,410
24.09.2018
17:32:16
6,202
1.405
6,230
1.405
13.84284.445CWBDM
AMAZON.COM INC
US0231351067
1.653,000
+1,34 %
+21,800
25.09.2018
14:25:33
1.648,260
13
1.649,620
13
5082.766CWBDM
NOVATEK GDR
US6698881090
144,370
+1,79 %
+2,540
06.09.2018
09:13:18
141,610
150
142,870
150
55880.573CWBDM
AMERICAN AIRLINES GROUP INC
US02376R1023
36,300
-1,92 %
-0,710
24.09.2018
17:32:28
35,410
565
35,840
558
2.18079.930CWBDM
S+T AG
AT0000A0E9W5
24,640
-5,81 %
-1,520
24.09.2018
15:57:00
24,400
254
24,440
350
3.16079.762CWBDM
NOVO-NORDISK AS
DK0060534915
40,480
-0,09 %
-0,035
24.09.2018
17:28:04
40,655
291
40,735
291
1.80272.813CWBDM
HOME DEPOT INC
US4370761029
170,450
+0,85 %
+1,440
14.08.2018
16:02:42
177,130
113
177,420
80
38665.741CWBDM
LOCKHEED MARTIN CORP
US5398301094
284,650
-0,65 %
-1,850
24.09.2018
17:32:28
286,510
45
288,490
45
23065.588CWBDM
AMS AG
AT0000A18XM4
55,650
-0,62 %
-0,350
25.09.2018
12:24:29
55,800
451
56,000
281
1.15664.084CWBDM
DEUTSCHE POST AG
DE0005552004
30,950
-1,75 %
-0,550
06.09.2018
11:31:36
31,300
1.598
31,320
1.597
2.00061.977CWBDM
SYMANTEC CORP
US8715031089
18,370
+3,32 %
+0,590
24.09.2018
17:32:28
18,130
1.100
18,970
1.100
3.30259.846CWBDM
KERING SA
FR0000121485
457,500
+0,48 %
+2,200
25.09.2018
14:32:58
-
-
-
-
12456.798CWBDM
TECHNIPFMC PLC
GB00BDSFG982
27,800
+3,93 %
+1,050
25.09.2018
10:13:10
-
-
-
-
1.98855.147CWBDM
TWENTY-FIRST CENTURY FOX-A
US90130A1016
38,120
+0,37 %
+0,140
24.09.2018
17:32:28
38,160
525
38,350
522
1.44454.464CWBDM
SAP SE
DE0007164600
102,180
-2,24 %
-2,340
24.09.2018
17:32:26
105,140
476
105,180
476
52053.976CWBDM
AIRBUS SE
NL0000235190
105,780
-1,08 %
-1,160
24.09.2018
17:32:16
105,440
123
105,620
123
49852.570CWBDM
BBVA SA
ES0113211835
5,602
-0,62 %
-0,035
24.09.2018
17:32:16
5,619
1.818
5,642
1.818
9.20051.428CWBDM
COVESTRO AG
DE0006062144
72,400
+0,30 %
+0,220
25.09.2018
13:24:48
72,560
690
72,580
267
71051.413CWBDM
AXA SA
FR0000120628
23,285
-0,06 %
-0,015
24.09.2018
17:32:16
23,510
538
23,535
538
2.15250.265CWBDM
EXXON MOBIL CORP
US30231G1022
73,540
+0,10 %
+0,070
25.09.2018
13:18:44
73,320
115
74,270
115
66448.991CWBDM
ASML HOLDING NV
NL0010273215
162,200
+0,68 %
+1,100
24.09.2018
17:32:16
163,300
74
163,550
74
29647.819CWBDM
LVMH SE
FR0000121014
305,150
+0,48 %
+1,450
24.09.2018
17:32:16
304,200
48
304,650
48
15647.467CWBDM
E.ON SE
DE000ENAG999
8,907
-0,76 %
-0,068
24.09.2018
14:43:29
8,809
672
8,810
138
5.18646.192CWBDM
GENERAL MOTORS CO
US37045V1008
29,430
+0,27 %
+0,080
25.09.2018
13:40:32
-
-
-
-
1.52044.924CWBDM
CISCO SYSTEMS INC
US17275R1023
41,240
+0,56 %
+0,230
24.09.2018
17:32:28
41,180
486
41,310
485
1.08244.074CWBDM
FIAT CHRYSLER (FCA) NV
NL0010877643
15,530
+0,61 %
+0,094
25.09.2018
13:14:44
-
-
-
-
2.81243.769CWBDM
ENGIE SA
FR0010208488
12,445
-1,46 %
-0,185
24.09.2018
17:32:16
12,185
849
12,210
849
3.39642.645CWBDM
STMICROELECTRONICS NV
NL0000226223
16,555
+2,51 %
+0,405
25.09.2018
14:33:10
16,355
527
16,780
527
2.56442.383CWBDM
FABASOFT AG
AT0000785407
15,300
0,00 %
0,000
24.09.2018
09:04:26
15,850
345
16,000
500
2.72841.738CWBDM
BAYER AG
DE000BAY0017
75,850
-0,41 %
-0,310
25.09.2018
12:31:35
76,080
292
76,090
412
53640.600CWBDM
TOSHIBA CORP
JP3592200004
2,520
-0,40 %
-0,010
24.09.2018
17:32:16
2,470
5.976
2,520
5.882
15.80040.290CWBDM
DROPBOX INC
US26210C1045
22,230
-2,24 %
-0,510
24.09.2018
17:32:28
22,290
447
22,580
447
1.78839.524CWBDM
KRAFT HEINZ CO
US5007541064
48,300
+0,60 %
+0,290
25.09.2018
10:23:24
47,610
500
49,090
500
80038.727CWBDM
FRESENIUS SE+CO.KGAA
DE0005785604
65,200
-0,61 %
-0,400
07.09.2018
15:31:31
61,960
807
61,980
807
58838.338CWBDM
ENDESA SA
ES0130670112
18,475
-1,18 %
-0,220
24.09.2018
17:32:16
18,325
639
18,355
639
1.99836.980CWBDM
JOHNSON & JOHNSON
US4781601046
119,880
+0,49 %
+0,580
25.09.2018
10:15:07
119,600
168
120,100
238
30035.964CWBDM
LINDE AG
DE0006483001
177,400
+2,28 %
+3,950
19.09.2018
16:57:57
178,500
50
178,600
50
20235.791CWBDM
FORD MOTOR CO
US3453708600
8,150
+0,25 %
+0,020
25.09.2018
13:33:16
-
-
8,240
303
4.29835.066CWBDM
UNDER ARMOUR INC
US9043111072
17,410
-0,68 %
-0,120
24.09.2018
17:32:28
17,470
766
17,730
766
1.91833.190CWBDM

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

Begriffsdefinitionen und Formeln