NYSE

Unten finden Sie kostenlose Echtzeit Streaming Wechselkurse für Hunderte der Leitaktienkurse der NYSE Aktienbörse. Es ermöglicht Ihnen die Echtzeitveränderungen der Aktienpreise zu verfolgen. Sie können auch den letzten Aktienpreis finden, sowohl als auch das tägliche Hoch, Tief und die prozentuale Veränderung für jede Aktie.

USA

Europa

Asien/Pazifik

Afrika

Südafrika

Aktien

Symbol	Letzte	Basis	Höchstk.	Tief	% Verän.	Zeit
3m Co	82.75	82.75	83.63	82.60	0.74%	08/09
Abbott Laboratories	50.45	50.45	50.87	50.36	-0.08%	08/09
Aberc Fitch A	34.49	34.49	35.00	34.12	-0.23%	08/09
Accenture Ltd	38.13	38.13	38.67	38.10	-0.57%	08/09
Ace Ltd	55.03	55.03	55.28	54.42	1.53%	08/09
Actuant Corp	21.51	21.51	21.51	21.02	2.09%	08/09
Adv Micro Device	5.83	5.83	5.96	5.80	-2.02%	08/09
Advantest	19.06	19.06	19.31	18.86	-2.21%	08/09
Aeropostale	21.97	21.97	22.12	21.84	0.23%	08/09
Aes Corp	11.02	11.02	11.24	10.98	0.18%	08/09
Aetna Inc	29.07	29.07	29.08	28.60	1.75%	08/09
Aflac Inc	50.10	50.10	51.00	49.97	0.36%	08/09
Agilent tech	28.84	28.84	29.20	28.80	-0.52%	08/09
Agrium Inc	73.32	73.32	74.18	72.23	2.26%	08/09
Air Prods & Chem	77.79	77.79	78.86	77.53	0.53%	08/09
Ak Steel Holding Corp	14.40	14.40	14.68	14.09	3.45%	08/09
Alcatel-lucent	2.74	2.74	2.80	2.74	1.48%	08/09
Alcoa	11.07	11.07	11.23	10.95	1.93%	08/09
Allegheny Energy	23.50	23.50	23.74	23.43	-0.47%	08/09
Allegheny Tech	44.92	44.92	45.31	44.38	2.09%	08/09
Allergan Inc	64.09	64.09	64.72	63.56	0.80%	08/09
Allstate Corporation	29.10	29.10	29.15	28.88	1.39%	08/09
Alpha Natural Resources	39.89	39.89	40.42	39.39	1.17%	08/09
Altria Group	23.45	23.45	23.54	23.12	1.47%	08/09
Ambac Financial	0.52	0.52	0.54	0.52	-4.36%	08/09
Amer Tower Corp	49.36	49.36	49.61	48.54	2.05%	08/09
Ameren Corp	27.71	27.71	28.20	27.64	-1.42%	08/09
America Movil	48.79	48.79	49.44	48.75	-0.33%	08/09
American Electric	36.08	36.08	36.28	36.02	-0.25%	08/09
American Express	40.07	40.07	40.67	39.77	-0.05%	08/09
American Intl Group	36.28	36.28	36.72	35.83	2.00%	08/09
American Otl Bio	2.40	2.40	2.42	2.34	1.69%	08/09
Ameriprise Fincl	46.99	46.99	47.63	46.56	1.18%	08/09
Amerisourcebergn	28.05	28.05	28.18	27.96	0.07%	08/09
Amr Corp	6.09	6.09	6.19	6.04	0.33%	08/09
Anadarko Petro	52.39	52.39	52.39	50.97	4.22%	08/09
Analog Devices	28.82	28.82	28.98	28.33	0.52%	08/09
Anheuser busch	55.65	55.65	55.98	55.09	2.35%	08/09
Aon Corp	37.78	37.78	38.10	37.69	0.53%	08/09
Apache Corp	91.95	91.95	92.45	91.05	1.76%	08/09
Apt Inv Manage	21.79	21.79	22.06	21.67	0.60%	08/09
Arcelormittal	31.97	31.97	32.38	31.88	1.43%	08/09
Arch Coal Inc	24.51	24.51	24.85	23.99	2.64%	08/09
Archer-daniels Mid	31.95	31.95	32.20	31.65	1.78%	08/09
Ashland Inc	49.19	49.19	49.74	48.85	0.55%	08/09
Assurant	38.92	38.92	39.00	38.44	1.54%	08/09
At&t	27.39	27.39	27.47	27.26	0.44%	08/09
Atwood Oceanics	26.09	26.09	26.48	26.02	0.35%	08/09
Autonation Inc	23.90	23.90	24.13	23.75	-0.08%	08/09
Autozone Inc	220.24	220.24	221.55	218.26	0.77%	08/09
Avalonbay Comm	108.37	108.37	109.43	107.88	-0.06%	08/09
Avery Dennison	34.44	34.44	34.58	34.21	0.38%	08/09
Avon Products	30.42	30.42	30.61	30.23	1.54%	08/09
Baker Hughes	39.42	39.42	39.94	39.22	1.44%	08/09
Ball Corp	58.71	58.71	58.78	57.56	0.34%	08/09
Bank Of America	13.37	13.37	13.49	13.25	1.21%	08/09
Baxter Intl	42.97	42.97	43.43	42.79	-2.54%	08/09
Bb&t Corp	23.21	23.21	23.43	22.84	2.29%	08/09
Becton Dickinsn	69.71	69.71	70.05	69.57	-0.17%	08/09
Bemis Company	30.19	30.19	30.56	30.17	-0.43%	08/09
Best Buy	33.54	33.54	33.83	33.20	-0.45%	08/09
Bhp Billiton Ltd	69.78	69.78	70.46	69.72	1.39%	08/09
Big Lots Inc	33.00	33.00	33.16	32.77	0.98%	08/09
Bk Of Ny	25.62	25.62	25.99	25.57	0.59%	08/09
Black & Decker	73.96	73.96	73.96	73.96	0.00%	08/06
Boeing Co	64.50	64.50	65.00	63.83	1.70%	08/09
Boston Ppty	86.80	86.80	87.02	86.06	0.32%	08/09
Boston Scien Cp	5.15	5.15	5.20	5.10	-1.15%	08/09
Brasil Telcom	19.17	19.17	19.34	19.06	1.05%	08/09
Bristol-myer Squiib	26.75	26.75	26.96	26.65	0.53%	08/09
Brown Forman B	59.05	59.05	59.69	59.05	0.19%	08/09
Brunswick Corp	14.20	14.20	14.47	14.04	2.08%	08/09
C R Bard	77.39	77.39	77.76	76.63	-0.44%	08/09
Cameco Corp	25.80	25.80	26.17	25.79	1.10%	08/09
Cameron International	38.88	38.88	39.36	38.59	1.75%	08/09
Campbell Soup	35.93	35.93	36.05	35.76	0.08%	08/09
Canon	42.24	42.24	42.46	42.16	0.09%	08/09
Capital One	39.08	39.08	39.92	38.96	0.59%	08/09
Cardinal Health	31.58	31.58	31.64	31.15	1.06%	08/09
Carnival Corp	34.57	34.57	34.80	33.86	2.07%	08/09
Carters Inc	23.55	23.55	24.32	23.46	-2.08%	08/09
Caterpillar	70.74	70.74	71.48	70.09	1.49%	08/09
Cb Richards Ellis	18.30	18.30	18.55	17.95	1.84%	08/09
Cbs Corp Cl B	14.91	14.91	15.01	14.68	1.50%	08/09
Cemex sab de cv adr	8.50	8.50	8.65	8.47	0.83%	08/09
Centerpoint	15.06	15.06	15.32	15.02	-1.38%	08/09
Centurytel Inc	36.30	36.30	36.42	36.05	0.83%	08/09
Cf Industries	96.21	96.21	97.70	95.19	1.14%	08/09
Charles Schwab	13.73	13.73	13.83	13.68	1.03%	08/09
Chesapeake Ener	21.12	21.12	21.42	20.97	-0.71%	08/09
Chevron	77.25	77.25	77.88	77.07	0.26%	08/09
China Dig Tv Hld	7.23	7.23	7.29	7.23	0.70%	08/09
China Fund Inc	30.60	30.60	30.64	29.83	2.68%	08/09
China mobile limited	49.65	49.65	50.25	49.64	-1.19%	08/09
Chubb Corp	55.77	55.77	56.10	55.51	0.65%	08/09
Cigna Corp	33.65	33.65	33.72	33.35	0.51%	08/09
Citigroup	3.84	3.84	3.86	3.84	0.26%	08/09
Cleveland Cliffs	67.31	67.31	68.69	67.07	0.79%	08/09
Clorox Co	66.33	66.33	66.40	66.08	0.32%	08/09
Cme group inc.	303.11	303.11	303.11	303.11	-0.18%	25/08
Cms Energy Corp	17.52	17.52	17.83	17.45	-1.18%	08/09
Coach	39.29	39.29	39.55	39.09	1.32%	08/09
Coca Cola Ent	29.69	29.69	29.91	29.63	0.75%	08/09
Coca-Cola Co	57.83	57.83	58.20	57.71	0.35%	08/09
Coca-cola Femsa-adr	77.17	77.17	78.16	77.14	-0.31%	08/09
Cocnsol Edison	47.78	47.78	48.45	47.74	-1.20%	08/09
Colgate-palmo	74.59	74.59	74.99	74.18	-0.23%	08/09
Comerica Inc	36.60	36.60	36.89	36.27	1.47%	08/09
Commscope Inc	20.92	20.92	21.30	20.68	4.55%	08/09
Comp Science	41.87	41.87	42.04	41.57	0.41%	08/09
Conagra Foods	21.92	21.92	21.99	21.87	0.14%	08/09
Conoco Phillips	54.32	54.32	54.80	54.01	1.23%	08/09
Consol Energy	34.43	34.43	34.88	34.03	1.65%	08/09
Constell Energy	30.39	30.39	30.79	30.19	0.90%	08/09
Constellation A	16.97	16.97	17.20	16.97	-1.11%	08/09
Continental Airlines	23.24	23.24	23.79	23.09	-1.02%	08/09
Convergys Cp	10.20	10.20	10.35	10.20	-0.49%	08/09
Cooper Inds Ltd	44.35	44.35	44.75	44.08	0.73%	08/09
Corning Inc	16.70	16.70	16.90	16.65	-0.89%	08/09
Covent Hlth Cr	20.79	20.79	21.06	20.65	0.05%	08/09
Covidien Ltd	36.57	36.57	37.67	36.55	-2.25%	08/09
Csx Corp	54.65	54.65	54.99	53.69	2.21%	08/09
Cummins Inc	81.96	81.96	82.42	80.49	1.34%	08/09
Cvs Corp	28.49	28.49	28.63	28.11	1.10%	08/09
D.r. Horton Inc	10.92	10.92	11.11	10.85	-0.27%	08/09
Danaher corp	39.42	39.42	39.88	39.28	0.72%	08/09
Dardem Rest	44.37	44.37	44.83	44.11	-0.02%	08/09
Dean Foods Co	10.40	10.40	10.65	10.31	-0.76%	08/09
Deere & Co	68.09	68.09	68.68	67.85	0.62%	08/09
Del Monte Foods	12.26	12.26	12.32	12.11	0.16%	08/09
Delta air lines new	10.69	10.69	10.86	10.40	0.19%	08/09
Denbury Resources Inc	15.62	15.62	15.74	15.50	0.64%	08/09
DEUTSCHE BANK AG	61.96	61.96	62.75	61.96	-0.90%	08/09
Develop Diver	11.51	11.51	11.66	11.41	0.61%	08/09
Devon Energy	63.07	63.07	63.64	62.94	0.43%	08/09
Diamond Offshore	61.01	61.01	61.52	60.56	0.99%	08/09
Dillards	23.22	23.22	23.50	23.10	0.65%	08/09
Discover Financl	15.62	15.62	15.80	15.34	2.02%	08/09
Disney	33.84	33.84	34.10	33.77	0.00%	08/09
Dominion Res	43.73	43.73	44.07	43.64	-0.21%	08/09
Dover Corp	48.70	48.70	49.45	48.67	0.14%	08/09
Dow Chemical	25.76	25.76	25.97	25.66	1.06%	08/09
Dr Pepper Snapple	38.13	38.13	38.77	38.09	-0.16%	08/09
Dr. reddys laboratories	30.43	30.43	30.69	30.34	-0.29%	08/09
Dte Energy	46.95	46.95	47.35	46.78	-0.49%	08/09
Du Pont	42.39	42.39	42.61	42.30	0.93%	08/09
Duke Energy	17.39	17.39	17.49	17.34	0.29%	08/09
Dynergy	5.03	5.03	5.03	4.85	3.50%	08/09
Eastman Chem	65.06	65.06	65.59	64.94	0.70%	08/09
Eastman Kodak	3.74	3.74	3.85	3.73	-1.32%	08/09
Eaton	77.06	77.06	77.43	75.76	2.24%	08/09
Ecolab Inc	49.06	49.06	49.28	48.72	0.76%	08/09
Edison Intl	34.48	34.48	34.81	34.44	-0.61%	08/09
El Paso Corp	12.07	12.07	12.11	11.99	1.43%	08/09
Eli Lilly And Co	34.81	34.81	34.89	34.60	0.78%	08/09
Emc Corp/mass	20.09	20.09	20.17	19.65	1.82%	08/09
Emerson Elec	50.01	50.01	50.73	49.90	0.50%	08/09
Empresas ica soc con	9.40	9.40	9.44	9.25	1.73%	08/09
Ensco Intl	43.50	43.50	44.00	43.38	0.74%	08/09
Entergy Corp	79.62	79.62	80.44	79.47	-0.19%	08/09
Eog Resources	90.27	90.27	90.63	89.08	1.76%	08/09
Eq Resident	48.26	48.26	48.79	48.00	0.10%	08/09
Equifax Inc	29.99	29.99	30.05	29.89	0.54%	08/09
Estee Lauder	58.36	58.36	58.65	57.73	1.35%	08/09
Ew Scripps	7.09	7.09	7.23	7.09	0.28%	19/07
Exelon Corp	41.95	41.95	42.25	41.82	0.48%	08/09
Exxon Mobil	60.75	60.75	61.26	60.64	0.33%	08/09
Family Dlr Strs	42.45	42.45	42.66	42.17	0.45%	08/09
Fed Investors	21.89	21.89	22.44	21.84	0.09%	08/09
Fedex Corp	83.81	83.81	84.59	82.57	2.38%	08/09
Fidelity Natl In	27.36	27.36	27.55	27.28	0.48%	08/09
First Energy	37.37	37.37	37.71	37.31	-0.16%	08/09
First Horizon Ntl	10.58	10.58	10.77	10.41	2.72%	08/09
Fluor Corp	48.07	48.07	48.20	47.69	0.84%	08/09
Focus media holding	12.00	12.00	12.00	12.00	-0.37%	25/08
Ford Motor Co	11.80	11.80	11.95	11.72	0.00%	08/09
Forest Labs	29.47	29.47	29.64	29.24	0.07%	08/09
Fortune Brands	47.55	47.55	47.61	47.09	1.02%	08/09
Fpl Group Inc	49.34	49.34	49.68	49.05	-0.50%	25/06
Franklin Res	102.73	102.73	103.31	101.20	1.61%	08/09
Freeport Mcm	79.14	79.14	79.99	78.69	1.64%	08/09
Frontier Communications Corp	7.55	7.55	7.70	7.52	-1.44%	08/09
Gannett Co Inc	13.11	13.11	13.34	13.02	-0.08%	08/09
Gap.inc	17.24	17.24	17.36	17.15	0.06%	08/09
Gen Motors	0.43	0.43	0.43	0.43	0.32%	25/08
General Dynam	59.49	59.49	59.85	58.62	1.71%	08/09
General Electric	15.70	15.70	15.79	15.41	1.68%	08/09
General Mills	36.34	36.34	36.47	36.13	1.08%	08/09
Genuine Parts Co	42.24	42.24	42.38	41.99	-0.19%	08/09
Genworth Finl	11.79	11.79	11.96	11.59	3.69%	08/09
Glaxosmithklein	39.10	39.10	39.49	39.05	0.49%	08/09
Gold Fields Lts	14.73	14.73	14.93	14.73	-0.34%	08/09
Goldman Sachs Group	147.54	147.54	149.51	145.54	1.60%	08/09
Goodrich Corp	71.84	71.84	72.54	71.65	0.83%	08/09
Goodyear Tire	9.94	9.94	9.97	9.71	2.69%	08/09
Gruma Sab-adr	5.60	5.60	5.69	5.53	0.18%	08/09
Grupo Aeroportuario Sur-adr	43.59	43.59	43.97	43.40	0.97%	08/09
Grupo Televisa Sa-adr	18.40	18.40	18.79	18.35	-0.54%	08/09
Grupo Tmm-adr	2.49	2.49	2.53	2.37	5.51%	08/09
H & R Block Inc	12.88	12.88	12.95	12.00	4.21%	08/09
Halliburton Co	30.21	30.21	30.35	29.65	1.24%	08/09
Harley-davidson	26.29	26.29	26.75	26.15	-0.79%	08/09
Harman Intl Inds	33.30	33.30	34.02	32.81	-0.98%	08/09
Harmony Gold Mng	10.74	10.74	10.87	10.68	-0.74%	08/09
Hartford Finl	22.20	22.20	22.32	21.73	2.68%	08/09
Hasbro Inc	43.03	43.03	43.97	42.97	-0.46%	08/09
Hdfc Bank	165.07	165.07	165.78	164.29	0.97%	08/09
Heinz Co	46.42	46.42	46.58	46.33	0.11%	08/09
Hershey Co	46.43	46.43	46.51	46.19	0.00%	08/09
Hess Corp	54.30	54.30	54.80	53.34	1.72%	08/09
Hewlett-pack	38.81	38.81	39.41	38.25	-2.78%	08/09
Hitachi	42.82	42.82	43.10	42.71	1.13%	08/09
Home Depot	29.45	29.45	29.61	29.31	0.41%	08/09
Honda	33.02	33.02	33.15	32.92	-0.48%	08/09
Honeywell Intl	42.19	42.19	42.52	42.05	0.62%	08/09
Hospira	53.98	53.98	54.40	53.81	0.15%	08/09
Host Hotels & Res	14.09	14.09	14.18	14.01	0.86%	08/09
Hovnanian Enter	3.81	3.81	3.93	3.80	-1.30%	08/09
Humana Inc	50.85	50.85	51.04	50.46	-0.06%	08/09
IBM	126.08	126.08	126.50	125.42	0.10%	08/09
Icici Bank	44.42	44.42	44.72	43.89	2.26%	08/09
Illinois Tool Wk R	45.28	45.28	45.72	45.09	0.62%	08/09
Industrias Bachoco Sab-adr	18.21	18.21	18.48	17.92	-0.76%	08/09
Ingersoll Rand	34.39	34.39	34.68	34.16	0.76%	08/09
Integrys Energy	49.36	49.36	50.45	49.36	-1.65%	08/09
Intercontintlex	104.09	104.09	105.01	103.47	0.81%	08/09
Interpublic Grp	9.18	9.18	9.23	9.01	2.00%	08/09
Intl Flav & Frag	47.06	47.06	47.27	46.89	0.28%	08/09
Intl Game Tech	15.14	15.14	15.39	15.11	0.13%	08/09
Intl Paper Co	21.58	21.58	22.16	21.34	-1.95%	08/09
Itt Corp	45.49	45.49	45.85	45.43	-0.37%	08/09
J C Penney Co	20.97	20.97	21.21	20.82	1.01%	08/09
Jabil Circuit	11.86	11.86	11.90	11.64	3.13%	08/09
Jacobs Engineer	37.05	37.05	37.45	36.92	-0.72%	08/09
Janus Capital	10.29	10.29	10.33	10.08	3.21%	08/09
Jm Smucker Co	60.61	60.61	60.77	60.30	0.63%	08/09
Johnson Controls	27.92	27.92	28.16	27.78	-0.85%	08/09
Johnson&Johnson	58.85	58.85	59.03	58.60	0.26%	08/09
Jones Apparel	17.44	17.44	17.50	17.02	3.93%	08/09
JP Morgan Chase	39.12	39.12	39.42	38.43	2.19%	08/09
Juniper Networks Inc	28.85	28.85	28.91	28.55	0.98%	08/09
Kb Home	11.57	11.57	11.83	11.46	0.17%	08/09
Kellogg Co.	50.56	50.56	50.74	50.18	0.98%	08/09
Keycorp New	7.98	7.98	8.11	7.72	3.37%	08/09
Kimberly Clark	66.08	66.08	66.50	65.55	0.59%	08/09
Kimco Realty	15.52	15.52	15.72	15.43	-0.13%	08/09
King Pharm	9.14	9.14	9.23	9.04	0.88%	08/09
Kinross Gold	17.00	17.00	17.44	16.99	-0.82%	08/09
Kohls Corp	48.90	48.90	49.52	48.37	-0.33%	08/09
Konami	16.74	16.74	16.81	16.63	-0.18%	08/09
Kraft Foods Inc	30.58	30.58	30.74	30.45	0.76%	08/09
Kroger Co	20.70	20.70	20.87	20.59	0.00%	08/09
Kubota	43.61	43.61	43.95	43.36	0.58%	08/09
Kyocera	89.64	89.64	90.20	89.01	-0.66%	08/09
L3 Comms Hldgs	68.77	68.77	69.37	68.77	-0.86%	08/09
Laboratory Corp Of Amer	74.31	74.31	74.60	73.87	-0.39%	08/09
Las Vegas Sands	31.58	31.58	31.99	31.20	1.28%	08/09
Ldk Solar Co	7.90	7.90	7.99	7.74	3.13%	08/09
Legg Mason	27.59	27.59	27.86	27.42	0.95%	08/09
Leggett & Platt	20.96	20.96	21.03	20.72	0.67%	08/09
Lennar	14.44	14.44	14.53	14.13	2.12%	08/09
Leucadia Natl	23.00	23.00	23.07	22.79	1.37%	08/09
Lexmark Intl	38.33	38.33	38.57	37.53	1.94%	08/09
Limited Brands	25.12	25.12	25.55	24.94	-2.97%	08/09
Lincoln Natl	24.95	24.95	25.62	24.87	0.16%	08/09
Lindsay corporation	39.47	39.47	39.96	39.04	0.46%	08/09
Liz Claiborne	4.72	4.72	4.81	4.66	1.07%	08/09
Lockheed Martin	68.86	68.86	69.60	68.63	-1.05%	08/09
Loews Corp	34.37	34.37	34.37	34.37	-0.03%	25/08
Lowes Companies	21.54	21.54	21.70	21.45	0.05%	08/09
Lowes Companies Inc	19.55	19.55	19.55	19.55	-0.40%	13/05
Lsi Corporation	4.24	4.24	4.26	4.18	0.24%	08/09
M&t Bank Corp	85.46	85.46	86.99	84.78	0.90%	08/09
M/i Homes Inc	10.79	10.79	11.07	10.72	0.84%	08/09
Macys	20.42	20.42	20.86	20.24	-0.29%	08/09
Mahanagar Tel Nigam Mtnl	2.83	2.83	2.83	2.73	4.81%	08/09
Manitowoc Co.	10.15	10.15	10.17	9.97	2.42%	08/09
Marathon Oil	31.74	31.74	32.11	31.66	0.00%	08/09
Marriott Intl	35.27	35.27	35.41	34.79	1.41%	08/09
Marsh & Mclennan	24.16	24.16	24.28	24.08	0.46%	08/09
Marshall Ilsley	6.85	6.85	6.92	6.75	2.24%	08/09
Masco Corp	10.87	10.87	11.11	10.85	-0.09%	08/09
Massey Energy	31.56	31.56	32.09	31.17	2.00%	08/09
Mastercard Cl A	194.40	194.40	201.70	194.40	-3.05%	08/09
Mbia Inc	10.19	10.19	10.33	10.14	1.70%	08/09
Mccormick & Co	41.02	41.02	41.08	40.80	1.11%	08/09
Mcdonalds	76.08	76.08	76.26	75.78	0.37%	08/09
Mcgraw-hill	29.12	29.12	29.52	29.09	0.31%	08/09
Mckesson Corp	58.50	58.50	59.42	58.43	-0.83%	08/09
Mead Westvaco	23.34	23.34	23.44	23.13	1.21%	08/09
Medco Hlth Sol	46.21	46.21	46.24	45.59	1.40%	08/09
Medtronic	32.43	32.43	32.78	32.24	-0.06%	08/09
Mellon finl corp	43.99	43.99	43.99	43.99	-3.63%	25/08
Memc Electronic	10.71	10.71	10.86	10.65	-0.56%	08/09
Merck & Co	35.81	35.81	35.99	35.43	0.99%	08/09
Meredith Corp	31.30	31.30	31.91	31.21	-1.45%	08/09
Metlife Inc	40.62	40.62	40.99	40.20	1.27%	08/09
Mgic Inv	8.53	8.53	8.68	8.29	4.15%	08/09
Mgm Mirage	10.22	10.22	10.27	9.91	6.79%	08/09
Millipore	106.95	106.95	106.98	106.95	0.00%	14/07
Mindray Medical Int	28.84	28.84	29.08	28.63	0.38%	08/09
Mits Ufj Financial Grp	4.81	4.81	4.83	4.81	-0.62%	08/09
Mizuho	3.12	3.12	3.14	3.10	-0.95%	08/09
Molson Coors	44.76	44.76	44.95	44.58	0.86%	08/09
Monsanto	55.60	55.60	56.00	55.24	0.47%	08/09
Monster Worldwide Inc	11.99	11.99	12.24	11.85	1.27%	08/09
Moodys corp	22.66	22.66	22.73	22.37	1.84%	08/09
Morgan Stanley	25.97	25.97	26.23	25.84	1.17%	08/09
Morgans hotel group	74.14	74.14	74.72	73.91	0.16%	08/09
Mosaic Company	59.67	59.67	60.29	58.22	3.13%	08/09
Motorola Inc	7.98	7.98	8.02	7.81	1.92%	08/09
Murphy Oil Corp	57.02	57.02	57.47	56.77	-0.12%	08/09
Nabors Inds	17.45	17.45	17.63	17.22	3.01%	08/09
Natl Semiconduct	12.89	12.89	12.93	12.65	1.02%	08/09
Ncr Corp	13.66	13.66	13.83	13.52	0.07%	08/09
New York Times	8.38	8.38	8.46	7.80	7.99%	08/09
Newell Rubber	16.16	16.16	16.36	16.02	0.37%	08/09
Newmont Mining	61.57	61.57	62.69	61.50	-0.81%	08/09
Ni Source Inc	16.93	16.93	17.38	16.91	-3.86%	08/09
Nicor Inc	43.96	43.96	44.08	43.78	0.05%	08/09
Nidec Corporation	22.07	22.07	22.25	21.96	0.32%	08/09
Nippon Telegraph	22.06	22.06	22.22	22.06	0.18%	08/09
Noble Corp	34.45	34.45	34.86	34.14	1.92%	08/09
Noble Energy	73.19	73.19	73.93	72.94	0.15%	08/09
Nokia Corp	9.70	9.70	9.82	9.68	2.43%	08/09
Nomura Holdings	5.57	5.57	5.58	5.54	-1.24%	08/09
Nordstrom Inc	33.00	33.00	33.19	32.65	1.16%	08/09
Norfolk Southern	58.38	58.38	58.63	57.67	1.25%	08/09
Northrop Grumman	56.85	56.85	57.02	56.57	0.55%	08/09
Ntl Oilwell Varc	39.86	39.86	40.31	39.65	1.04%	08/09
Ntt Docomo	17.27	17.27	17.29	17.23	0.58%	08/09
Nucor	40.03	40.03	40.45	39.37	1.65%	08/09
Nyse Euronext	29.40	29.40	29.56	29.03	0.79%	08/09
Occidental Petro	77.22	77.22	77.29	76.40	1.51%	08/09
Office Depot	4.00	4.00	4.04	3.93	1.52%	08/09
Office Max	11.75	11.75	12.27	11.65	0.26%	08/09
Omnicom Gp Inc	36.88	36.88	36.94	36.34	1.68%	08/09
Orix	39.16	39.16	39.32	38.99	-0.94%	08/09
Pactiv Corp	32.23	32.23	32.25	32.14	0.19%	08/09
Pall Corp	37.18	37.18	38.06	37.07	-1.54%	08/09
Panasonic Corp	12.92	12.92	13.01	12.88	-0.15%	08/09
Parkerhannifin	65.04	65.04	65.57	64.29	1.39%	08/09
Patriot Coa	11.17	11.17	11.47	11.15	1.18%	08/09
Peabody Energy	46.31	46.31	47.25	45.86	1.76%	08/09
Pepco Holdings	18.04	18.04	18.25	18.02	-0.50%	08/09
Pepsico	65.43	65.43	65.69	65.27	-0.08%	08/09
Perkinelmer	21.83	21.83	22.13	21.82	-1.49%	08/09
PETROCHINA CO ADS	109.51	109.51	110.38	109.21	0.46%	08/09
Petroleo Bras	36.54	36.54	37.02	36.45	0.27%	08/09
Pfizer	16.56	16.56	16.65	16.31	1.41%	08/09
Pg&e Corp	47.70	47.70	48.10	47.58	-0.52%	08/09
Philip Morris Intl	53.62	53.62	53.86	53.41	-0.04%	08/09
Pinnacle West	40.19	40.19	40.89	40.19	-1.57%	08/09
Piper Jaffray Co	28.73	28.73	29.14	28.49	0.35%	08/09
Pitney Bowes Inc	19.74	19.74	19.81	19.55	0.15%	08/09
Plum Creek Timb	35.40	35.40	35.56	35.28	0.20%	08/09
Pnc Fin Serv	53.94	53.94	54.29	53.06	1.81%	08/09
Polo Ralph Laur	81.38	81.38	82.00	80.78	1.48%	08/09
Potash	150.47	150.47	150.91	149.34	0.66%	08/09
Ppg Industries	69.10	69.10	69.46	68.41	1.20%	08/09
Ppl Corp	27.09	27.09	27.41	27.07	-0.37%	08/09
Praxair Inc	86.58	86.58	87.16	86.44	0.17%	08/09
Precision Cast	123.74	123.74	124.96	123.15	1.56%	08/09
Pride Intl	26.00	26.00	26.42	25.94	0.89%	08/09
Principal Fin	25.07	25.07	25.51	24.99	1.17%	08/09
Procter Gamble	60.37	60.37	60.50	60.20	0.38%	08/09
Progress Energy	43.44	43.44	43.92	43.32	-0.66%	08/09
Prologis	11.15	11.15	11.25	11.02	1.27%	08/09
Prudential Fin	53.79	53.79	54.43	53.61	0.65%	08/09
Publ Svc Enter	32.12	32.12	32.63	32.03	-1.11%	08/09
Public Stg Mld	102.40	102.40	103.68	102.06	-0.27%	08/09
Pulte Homes Inc	8.60	8.60	8.70	8.49	0.47%	08/09
Quest Diag	45.45	45.45	45.92	45.38	-0.20%	08/09
Questar Corp	16.92	16.92	17.06	16.88	0.89%	08/09
Quicksilver Rscs	13.03	13.03	13.18	12.97	0.39%	08/09
Qwest Comms Intl	5.80	5.80	5.83	5.76	1.05%	08/09
Radioshack	19.13	19.13	19.36	19.01	0.47%	08/09
Range Resources	36.23	36.23	36.31	35.64	2.34%	08/09
Raytheon Co	45.32	45.32	45.43	44.80	-0.79%	08/09
Regions Fin	6.88	6.88	6.93	6.61	4.72%	08/09
Reliance steel & aluminum co.	40.85	40.85	41.48	40.36	1.79%	08/09
Reynolds Amrican	56.62	56.62	56.73	56.27	0.00%	08/09
Rio Tinto Plc	53.50	53.50	54.16	53.27	0.89%	08/09
Robert Half Intl	23.44	23.44	23.74	23.34	0.47%	08/09
Rockwe Coll	57.64	57.64	57.98	57.42	0.63%	08/09
Rockwell Automat	56.37	56.37	56.54	55.09	2.88%	08/09
Rowan Co Inc	28.67	28.67	28.87	28.40	1.70%	08/09
Ryder System Inc	40.90	40.90	41.17	40.39	1.87%	08/09
Safeway Inc	19.47	19.47	19.56	19.32	0.36%	08/09
Salesforce Com	119.79	119.79	121.24	119.16	0.12%	08/09
Sara Lee Corp	14.26	14.26	14.42	14.26	0.21%	08/09
Satyam Computer Servs	5.26	5.26	5.32	5.22	0.00%	08/09
Schlumberger Ltd	58.34	58.34	58.87	57.58	2.12%	08/09
Sealed Air	21.25	21.25	21.29	21.01	1.00%	08/09
Sempra Energy	52.71	52.71	53.45	52.57	-1.00%	08/09
Sherwinwilliams	72.31	72.31	72.57	71.90	0.63%	08/09
Silver Wheaton Corp	24.01	24.01	24.73	23.99	-0.62%	08/09
Simcere Pharma	9.50	9.50	9.50	9.35	1.12%	08/09
Simon Prop Grp	94.91	94.91	95.49	94.35	0.40%	08/09
Slm Corporation	11.82	11.82	12.08	11.49	2.87%	08/09
Smith Intl Inc	38.84	38.84	38.94	37.21	0.00%	27/08
Snapon Inc	44.25	44.25	44.41	44.01	0.68%	08/09
Sony	29.40	29.40	29.54	29.34	-0.41%	08/09
Southern Co	36.96	36.96	37.16	36.86	0.16%	08/09
Southwestern energy company	33.22	33.22	33.45	32.76	0.54%	08/09
Spectra Energy	21.29	21.29	21.42	21.22	0.38%	08/09
Sprint Nextel Corp	4.39	4.39	4.45	4.38	-0.23%	08/09
St Jude Medical	35.44	35.44	35.78	35.31	-0.73%	08/09
Stanley Works	58.58	58.58	58.67	57.56	1.97%	08/09
Starwood Hotels	50.20	50.20	50.70	49.71	1.09%	08/09
State Street	37.30	37.30	37.67	37.05	1.63%	08/09
Sterlite Industries	14.35	14.35	14.35	14.22	2.14%	08/09
Stewart Information Services Corp	10.61	10.61	10.73	10.36	2.31%	08/09
Sth West Airlines	11.51	11.51	11.68	11.40	0.61%	08/09
Stillwater Mng	14.69	14.69	15.01	14.61	-0.27%	08/09
Stryker	45.48	45.48	45.95	45.29	-1.09%	08/09
Sun Trust Bk	24.07	24.07	24.28	23.60	2.86%	08/09
Sunoco Inc	36.36	36.36	36.42	35.78	2.05%	08/09
Suntech Power	8.96	8.96	9.09	8.82	2.40%	08/09
Supervalu Inc	10.44	10.44	10.61	10.25	-1.23%	08/09
Synovus Finan	2.35	2.35	2.37	2.34	0.86%	08/09
Sysco Corp	28.39	28.39	28.46	28.26	0.21%	08/09
Target	52.49	52.49	53.06	52.36	0.31%	08/09
Tata Comms	14.56	14.56	14.68	14.48	1.78%	08/09
Tata Motors	22.65	22.65	22.67	22.44	0.53%	08/09
Tdk	45.36	45.36	45.36	45.36	-2.57%	25/08
Teck Cominco	37.82	37.82	38.61	37.81	2.16%	08/09
Teco Energy	17.23	17.23	17.45	17.23	-0.17%	08/09
Telmex Internacional-adr	18.18	18.18	18.18	18.18	0.95%	26/08
Temple Inland	18.45	18.45	18.63	18.38	-0.27%	08/09
Tenet Healthcare	4.19	4.19	4.29	4.13	-1.18%	08/09
Teradata	34.15	34.15	34.24	33.25	3.20%	08/09
Teradyne Inc	9.30	9.30	9.50	9.18	-3.53%	08/09
Terex Corp	20.50	20.50	20.90	20.31	1.69%	08/09
Tesoro	12.15	12.15	12.30	12.04	0.08%	08/09
Texas Instru	23.68	23.68	23.77	23.36	0.25%	08/09
Textron Inc	18.66	18.66	18.85	18.31	2.41%	08/09
The Progressive	20.76	20.76	20.79	20.60	1.42%	08/09
The Travelers Co	49.86	49.86	50.41	49.76	0.18%	08/09
Thermo Fisher Sc	44.52	44.52	44.72	44.42	-0.29%	08/09
Tiffany & Co	42.50	42.50	42.71	42.13	1.00%	08/09
Time Warner	31.00	31.00	31.16	30.68	0.55%	08/09
TIME WARNER CABLE	54.91	54.91	55.40	54.22	1.82%	08/09
Titanium Metals	19.31	19.31	19.62	19.24	0.63%	08/09
Tjx Co Inc	41.26	41.26	41.44	40.78	0.78%	08/09
Torchmark Corp	51.57	51.57	51.96	51.41	0.74%	08/09
Total Sys Svcs	14.26	14.26	14.42	14.16	-0.63%	08/09
Toyota	69.12	69.12	69.24	68.85	-0.17%	08/09
Transocean	53.74	53.74	54.43	53.38	1.30%	08/09
Trina Solar Ltd	27.51	27.51	28.27	27.01	-0.69%	08/09
Tyco Electro	26.62	26.62	26.69	26.08	2.82%	08/09
Tyco Intl Ltd	39.58	39.58	39.75	38.86	1.91%	08/09
Tyson Foods	16.75	16.75	16.88	16.37	2.32%	08/09
Ubs Ag	17.55	17.55	17.76	17.42	0.17%	08/09
Union Pacific	79.01	79.01	79.79	78.49	0.83%	08/09
Unisys Corp	24.33	24.33	24.81	24.20	-0.82%	08/09
United Health Group	33.85	33.85	33.96	33.33	0.21%	08/09
United Parcel	67.56	67.56	68.33	67.48	0.72%	08/09
United Tech	68.47	68.47	68.94	68.06	0.72%	08/09
Unum Group	21.39	21.39	21.70	21.36	0.47%	08/09
Us Airways Grp	9.49	9.49	9.71	9.41	-0.52%	08/09
Us Bancorp	22.32	22.32	22.49	22.15	0.40%	08/09
Us Steel Corp	48.09	48.09	49.13	47.95	0.00%	08/09
Valero Energy	16.87	16.87	17.12	16.77	-0.30%	08/09
Varian Medical	56.31	56.31	57.00	55.99	0.41%	08/09
Verizon Communications	30.46	30.46	30.49	30.28	0.79%	08/09
Vf Corp	75.09	75.09	75.82	74.95	1.16%	08/09
Viacom Cl B	32.51	32.51	32.73	32.15	0.71%	08/09
Viacom Inc	36.84	36.84	37.11	36.35	0.77%	08/09
Visa Inc	68.55	68.55	70.33	68.31	-4.13%	08/09
Vm Ware Inc	84.23	84.23	84.76	83.01	1.57%	08/09
Vornado Realty	85.89	85.89	86.83	85.44	0.16%	08/09
Vulcan Matrls	38.25	38.25	38.47	37.76	-0.03%	08/09
W W Grainger Inc	110.73	110.73	111.14	110.52	0.34%	08/09
Wal-mart Stores	51.83	51.83	51.95	51.52	-0.06%	08/09
Walgreen Co	28.67	28.67	28.86	28.53	0.63%	08/09
Walter Industries Inc	75.16	75.16	77.80	74.91	-1.17%	08/09
Washington Post Co.	373.68	373.68	380.28	370.74	-0.21%	08/09
Waste Managemnt	33.92	33.92	34.07	33.83	0.27%	08/09
Waters Corp	64.42	64.42	64.94	64.14	0.34%	08/09
Watson Pharm	44.77	44.77	45.11	44.66	0.02%	08/09
Weatherfgord Intl	15.47	15.47	15.71	15.08	-0.51%	08/09
Wellpoint Inc	52.91	52.91	53.09	52.37	0.97%	08/09
Wells Fargo	25.22	25.22	25.40	25.05	1.20%	08/09
Wendys Intl	4.36	4.36	4.42	4.34	-0.23%	08/09
Western Digital	26.17	26.17	26.32	25.06	0.58%	08/09
Western Union	16.23	16.23	16.36	16.18	0.31%	08/09
Weyerhaeuser	15.99	15.99	16.16	15.66	0.76%	08/09
Whirl Pool Corp	77.47	77.47	77.91	76.00	1.96%	08/09
Williams Cos	19.21	19.21	19.29	19.06	1.11%	08/09
Wipro	13.09	13.09	13.12	12.99	0.93%	08/09
Wyndham World	25.98	25.98	26.03	25.46	2.12%	08/09
Xcel Energy	22.60	22.60	22.89	22.58	-0.92%	08/09
Xerox Corp	8.95	8.95	9.00	8.91	0.56%	08/09
Xl Capital Ltd	19.59	19.59	19.62	19.10	4.42%	08/09
Xto Energy	41.81	41.81	42.61	41.81	-1.88%	25/06
Yamana Gold	10.25	10.25	10.55	10.25	-1.73%	08/09
Yingli Green	12.03	12.03	12.34	11.82	2.91%	08/09
Yum! Brands Inc	44.51	44.51	44.89	44.10	0.52%	08/09
Zimmer Hldgs	48.70	48.70	48.97	48.28	-0.61%	08/09

Haftungsausschluss:
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All stock prices, indexes, futures and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn’t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Ihre Kurse

Die von Ihnen als letztes gesehenen Kurse werden hier automatisch angezeigt.

Besondere Angebote:

Durchsuchen Sie die gesamte CFDsPros.de Seite:

Nachrichten

CFD Analysen

CFD Broker

CFD Software

Live Events

Fundamentale Analysen

Ausbildung

Forum

CFDs Forum

Sprachen

Mercado CFD

Risiko Mitteilung: Das Handeln mit Margin involviert ein hohes Risiko und ist nicht für alle Investoren geeignet. Der hohe Hebeleffekt kann für, als auch gegen Sie arbeiten. Bevor Sie mit dem Handeln anfangen, sollten Sie genau darüber Nachdenken was Ihre Investitionsziele sind und vor allem wie Erfahren und wie Risikofreudig Sie sind.