close

Dow Jones - Aktuella aktiekurser

Sök

lördag 2016-07-30 02:00 Kurser med 15 minuters fördröjning
*All Time High **Datum för All Time High
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
3D Systems Corp. 13,39 2,06 0,27 - - 13,50 12,88 54,09 97,28 140103 02:00
3M 178,36 0,21 0,38 - - 178,82 177,62 18,40 182,27 160720 02:00
4.75% SP REDEXH 31/03/2028 USD 50 4.75% SP REDEXH 31/03/2028 USD 50 50,84 1,46 0,73 49,80 53,37 50,84 50,24 24,15 63,28 130521 29-jul
5.875% SP REDEEM 15/03/2044 USD 25 5.875% SP REDEEM 15/03/2044 USD 25 26,72 -0,11 -0,03 26,72 26,82 26,96 26,72 2,77 27,07 120807 29-jul
5.90% SP TRUPS PERPETUAL USD 25 5.90% SP TRUPS PERPETUAL USD 25 25,30 0,04 0,01 25,29 25,30 25,30 25,29 3,10 25,30 160523 10-jun
6% SP REDEEM 01/11/2051 USD 50 6% SP REDEEM 01/11/2051 USD 50 50,74 0,97 0,48 - 50,49 51,00 50,45 1,47 53,23 110208 29-jul
6.08% SP TRUPS PERPETUAL USD 25 6.08% SP TRUPS PERPETUAL USD 25 25,31 0,00 0,00 25,30 25,31 25,32 25,29 1,52 25,32 160524 10-jun
6.25% SP TRUPS PERPETUAL USD 25 6.25% SP TRUPS PERPETUAL USD 25 25,32 0,04 0,01 25,31 25,32 25,32 25,31 0,56 25,52 151125 10-jun
6.50% SP PERPETUAL USD 25 6.50% SP PERPETUAL USD 25 26,87 -0,37 -0,10 26,86 26,97 26,97 26,87 0,75 27,25 160603 29-jul
6.50% SP REDEEM 18/03/2034 USD 25 6.50% SP REDEEM 18/03/2034 USD 25 27,51 2,03 0,55 26,96 27,64 27,51 26,96 6,53 29,57 130524 29-jul
7% SP PERPETUAL USD 25 25,13 0,00 0,00 25,13 25,15 25,14 25,13 0,08 32,74 141003 28-jan
7.12% SP PERPETUAL USD 25 25,13 0,00 0,00 25,13 25,15 25,14 25,13 0,08 26,57 140620 28-jan
7.28% SP PERPETUAL USD 25 25,14 0,00 0,00 25,14 25,15 25,15 25,14 0,08 26,67 140620 28-jan
8% SP PERPETUAL USD 25 26,83 0,64 0,17 - - 26,95 26,62 2,92 29,19 130507 02:00
99 Cents Only Stores 20,16 -1,22 -0,25 20,17 20,18 20,28 20,08 26,47 20,75 110526 15-jul
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Aberdeen Greater China Fund Inc 8,74 0,34 0,03 - - 8,74 8,71 2,10 14,78 100106 02:00
Aberdeen Japan Equity Fund Inc 8,01 1,65 0,13 7,31 - 8,03 7,92 4,03 8,57 150414 29-jul
Aberdeen Singapore Fund Inc 9,28 0,00 0,00 - 10,08 9,28 9,20 8,41 17,88 101109 29-jul
Adams Natural Resources Fund Inc 19,62 0,62 0,12 - - 19,65 19,35 10,60 31,68 140724 02:00
Advanced Drainage Systems Inc 26,71 -1,40 -0,38 26,70 26,71 27,53 26,54 11,15 51,77 100429 29-jul
Advent-Claymore Enhanced Growth & Income Fund 8,62 0,23 0,02 - - 8,65 8,56 4,23 12,32 110210 02:00
Aegon N.V. 27,23 -0,26 -0,07 - - 27,39 27,10 -1,13 29,30 140717 02:00
AG Mortgage Investment Trust Inc 14,98 0,54 0,08 - - 15,09 14,88 16,67 26,94 130305 02:00
AGL Resources Inc. 65,97 -0,03 -0,02 - - 66,00 65,97 3,39 66,49 160503 01-jul
Agria Corp 0,84 -1,18 -0,01 - - 0,86 0,81 -39,13 4,53 091123 02:00
Alexandria Real Estate Equities Inc. 6.45% PRF PERPETUAL USD 25 - Ser E 26,00 0,78 0,20 25,03 - 26,11 25,85 1,17 30,54 130130 29-jul
Alleghany Corp. 543,50 -0,97 -5,33 543,69 544,23 550,35 543,13 13,72 553,48 160722 29-jul
Alliant Energy Corp. 40,25 0,73 0,29 - - 40,27 39,85 28,90 40,99 160706 02:00
AllianzGI Convertible & Income Fund 6,74 -0,59 -0,04 - - 6,82 6,70 21,66 11,15 110308 02:00
AllianzGI Convertible & Income Fund II 5,79 -0,86 -0,05 - - 5,90 5,76 14,65 10,30 110218 02:00
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
AllianzGI Equity & Convertible Income Fund 19,28 -0,10 -0,02 - - 19,41 19,28 7,35 21,35 141128 02:00
AllianzGI NFJ Dividend Interest & Premium Strategy Fund 12,73 0,16 0,02 - - 12,75 12,62 2,74 19,34 110707 02:00
Altria Grp. 67,70 0,88 0,59 - - 68,05 66,81 16,30 90,50 070111 02:00
American Financial Group Inc. 25,12 0,24 0,06 25,11 25,18 25,27 25,12 -0,12 25,39 110629 15-jul
American Financial Group Inc. 25,30 0,00 0,00 25,29 25,35 25,39 25,28 0,80 25,51 101001 15-jul
American Midstream Partners LP 12,02 0,42 0,05 - - 12,10 11,94 48,58 32,01 140811 02:00
Annaly Capital Management Inc 10,98 0,00 0,00 - - 11,06 10,89 17,06 21,20 080227 02:00
Apartment Investment & Management Co. 6.875% PRF PERPETUAL USD 25 - Cls A 27,36 2,28 0,61 26,01 - 27,68 27,36 6,71 29,47 160509 29-jul
Apartment Investment & Management Co. 7% PRF PERPETUAL USD 25 - Cl Z 25,06 0,07 0,02 24,25 - 25,06 25,06 -1,57 29,30 120806 28-jul
Apollo Residential Mortgage Inc 13,57 -0,07 -0,01 - - 13,61 13,52 13,56 23,59 120921 02:00
Aqua America Inc. 34,64 0,73 0,25 - - 34,86 34,30 16,24 35,83 160701 02:00
ArcelorMittal 6,52 6,02 0,37 - - 6,55 6,31 54,50 49,41 100108 02:00
ARMOUR Residential REIT Inc 7.875% PRF PERPETUAL USD 25 - Ser B 23,35 0,39 0,09 21,40 23,48 23,38 23,25 15,02 132,99 130516 29-jul
Asia Tigers Fund Inc 9,75 0,42 0,04 8,91 - 9,83 9,68 7,56 23,28 101108 29-jul
AT&T 43,29 1,67 0,71 - - 43,39 42,46 25,81 43,89 160705 02:00
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
AVG Technologies NV 24,73 -0,12 -0,03 - - 24,77 24,73 23,34 29,15 150723 02:00
Aviva plc 26,55 0,45 0,12 - - 26,55 26,36 0,30 28,50 140721 02:00
Babson Capital Corporate Investors 18,09 1,23 0,22 - - 18,09 17,79 4,87 19,30 111111 02:00
Babson Capital Participation Investors 14,48 0,00 0,00 - - 14,60 14,48 5,34 16,33 111219 02:00
Banc of California Inc 8% PRF PERPETUAL USD 25 - Ser C 27,54 0,00 0,00 27,01 - 27,54 27,28 3,61 27,70 150818 29-jul
Banco Santander Chile SA 20,57 1,68 0,34 - - 20,62 20,08 16,61 99,98 100914 02:00
Banco Santander S.A. 4,24 2,66 0,11 - - 4,26 4,20 -12,94 17,51 091203 02:00
Bank Of America Corp. FR PRF PERPETUAL USD 25 - Series 4 24,20 1,13 0,27 - 24,48 24,62 23,88 11,83 24,62 160729 29-jul
Bank Of Ireland 14,54 5,90 0,81 10,12 15,80 14,60 14,18 -4,47 22,00 140228 13-feb
Bank Of New York Mellon Corp 5.20% PRF PERPETUAL USD 25 - Ser C 26,43 -0,08 -0,02 25,47 - 26,57 26,39 2,36 26,65 160630 29-jul
Bankrate Inc. 7,97 -0,99 -0,08 - - 8,09 7,93 -40,08 25,91 120227 02:00
Bears Stearns Depositor Inc. 29,00 0,00 0,00 - - 36,00 29,00 -67,78 90,00 150723 28-mar
Belmond Ltd 11,49 0,17 0,02 - - 11,63 11,30 20,95 65,36 071018 02:00
Berkshire Hathaway Inc. 216 000,00 -0,30 -660,00 - - 216 750,00 215 710,00 9,20 229 374,00 141208 02:00
Berkshire Hathaway Inc. B 144,27 -0,10 -0,15 - - 144,60 143,78 9,26 152,94 141208 02:00
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Berkshire Hills Bancorp Inc. 26,37 -0,83 -0,22 24,06 - 26,67 26,34 -9,41 30,70 130129 29-jul
BlackRock Corporate High Yield Fund Inc. 10,76 0,65 0,07 - - 10,76 10,65 10,02 13,37 121003 02:00
BlackRock Debt Strategies Fund, Inc. 3,64 0,28 0,01 - - 3,64 3,62 8,01 4,65 130508 02:00
BlackRock Enhanced Government Fund Inc 13,72 0,29 0,04 - 14,90 13,77 13,70 0,51 17,99 091008 29-jul
Blackrock Floating Rate Income Strategies Fund Inc 13,54 0,15 0,02 12,38 - 13,57 13,51 4,96 16,96 100426 29-jul
BlackRock Muni Intermediate Duration Fund Inc 15,37 0,20 0,03 - - 15,42 15,37 8,47 17,88 121121 02:00
BlackRock Muni New York Intermediate Duration Fund Inc 15,76 -1,76 -0,28 - - 16,08 15,70 3,80 16,53 121120 02:00
BlackRock Muniassets Fund Inc 15,57 0,19 0,03 - - 15,66 15,57 9,11 15,87 160712 02:00
BlackRock Munienhanced Fund Inc 12,78 -0,23 -0,03 - - 12,87 12,78 7,85 13,65 121128 02:00
BlackRock MuniHoldings California Quality Fund Inc 16,28 0,00 0,00 - - 16,34 16,21 9,63 18,45 121109 02:00
BlackRock MuniHoldings Fund II Inc 16,94 -0,12 -0,02 - - 16,98 16,94 10,36 18,52 121130 02:00
BlackRock MuniHoldings Fund Inc 18,55 0,32 0,06 - - 18,58 18,50 8,42 19,99 121130 02:00
BlackRock MuniHoldings Investment Quality Fund 16,28 0,18 0,03 - - 16,32 16,25 12,04 17,20 121205 02:00
BlackRock MuniHoldings New Jersey Quality Fund Inc 16,12 -0,19 -0,03 - - 16,18 16,10 11,71 17,37 121212 02:00
BlackRock MuniHoldings New York Quality Fund Inc 15,34 0,13 0,02 - - 15,39 15,32 5,36 17,10 121129 02:00
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
BlackRock MuniHoldings Quality Fund II Inc 14,94 -0,33 -0,05 - - 15,05 14,90 9,77 16,23 121212 02:00
BlackRock MuniHoldings Quality Fund Inc 15,27 0,64 0,10 - - 15,28 15,24 11,22 17,12 121102 02:00
BlackRock Munivest Fund II Inc 18,07 0,61 0,11 - - 18,11 18,00 10,12 18,64 160621 02:00
BlackRock MuniYield California Fund Inc 17,43 -0,11 -0,02 - - 17,49 17,43 10,18 17,91 121109 02:00
BlackRock MuniYield California Quality Fund Inc 16,80 0,10 0,02 - - 16,82 16,75 7,67 17,19 121203 02:00
BlackRock MuniYield Fund Inc 16,04 -0,25 -0,04 - - 16,18 15,97 7,87 17,90 120608 02:00
BlackRock MuniYield Investment Fund 17,02 1,01 0,17 - - 17,04 16,95 8,75 18,15 121129 02:00
BlackRock MuniYield Investment Quality Fund 16,09 1,26 0,20 - - 16,20 15,99 14,11 16,91 121017 02:00
BlackRock MuniYield Michigan Quality Fund Inc 15,38 0,46 0,07 - - 15,38 15,32 10,17 17,02 121108 02:00
BlackRock MuniYield New Jersey Fund Inc 17,49 -0,11 -0,02 - - 17,59 17,49 13,06 18,25 121112 02:00
BlackRock MuniYield New York Quality Fund Inc 14,40 -0,41 -0,06 - - 14,49 14,40 6,51 16,30 121129 02:00
BlackRock MuniYield Pennsylvania Quality Fund 16,07 0,56 0,09 - - 16,08 16,00 10,52 17,42 120309 02:00
BlackRock MuniYield Quality Fund II Inc 14,54 0,07 0,01 - - 14,60 14,51 9,49 16,34 121130 02:00
BlackRock MuniYield Quality Fund III Inc 15,65 0,24 0,04 - - 15,67 15,62 6,23 16,54 121206 02:00
BlackRock MuniYield Quality Fund Inc 16,94 0,77 0,13 - - 16,97 16,83 7,01 18,54 121129 02:00
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
BlackRock Utility and Infrastructure Trust 20,50 0,69 0,14 - - 20,55 20,28 22,17 21,08 140630 02:00
Boeing CO. (The) 133,66 0,49 0,65 - - 133,80 132,30 -7,56 158,83 150220 02:00
Bonanza Creek Energy Inc 0,80 -3,31 -0,03 - - 0,86 0,73 -84,76 62,94 140620 02:00
Boston Beer Co., Inc. 182,88 1,50 2,71 - - 186,44 179,76 -9,42 325,00 150122 02:00
Box Ships Inc 0,01 -6,94 0,00 - - 0,01 0,01 -95,86 12,00 110414 29-jul
Brinker International, Inc. 47,14 -0,06 -0,03 - - 47,47 46,70 -1,69 63,40 150219 02:00
Brookfield Canada Office Properties 22,09 -0,50 -0,11 21,66 22,18 22,09 22,09 16,20 31,88 130220 29-jul
Brookfield Global Listed Infrastructure Income Fund Inc 13,81 0,83 0,11 - - 13,82 13,65 17,53 24,11 140904 02:00
Brookfield High Income Fund Inc 7,44 -0,27 -0,02 - - 7,49 7,43 8,14 11,04 121024 02:00
Brookfield Total Return Fund Inc 22,92 0,13 0,03 - - 23,00 22,84 4,42 27,98 130521 02:00
C&J Energy Services Ltd 0,31 0,19 0,00 0,23 0,38 0,32 0,30 -93,41 34,93 140626 20-jul
CABCO Series 2004-101 Trust 20,13 1,10 0,22 20,10 20,20 20,20 20,03 7,42 20,32 101018 15-jul
Cabco Tr Jcp 7.625 25,29 0,16 0,04 25,19 25,32 25,29 25,12 1,61 25,45 110210 15-jul
Cal Dive International Inc 0,04 -18,00 -0,01 - - 0,05 0,04 -71,25 10,48 091021 06-feb
Callaway Golf Co. 10,70 2,49 0,26 - - 10,71 10,41 13,59 19,49 070719 02:00
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Campus Crest Communities Inc 27,24 0,00 0,00 27,22 - 27,25 27,23 1,26 29,25 130322 02-mar
Carmax Inc 58,26 -0,15 -0,09 - - 58,48 57,72 7,95 75,40 150402 02:00
CBRE Clarion Global Real Estate Income Fund 8,76 1,62 0,14 - - 8,76 8,58 14,66 10,37 130522 02:00
CEB Inc 60,04 -0,05 -0,03 56,84 - 60,24 58,16 -2,20 91,57 150717 29-jul
Cedar Fair L.P. 59,20 -1,53 -0,92 - - 60,52 58,99 6,02 63,40 160719 02:00
Cementos Pacasmayo S.A.A. 8,98 -1,86 -0,17 - - 9,30 8,98 17,39 15,61 130513 02:00
Centrais Eletricas Brasileiras S.A. 5,34 4,09 0,21 - - 5,36 5,15 292,65 23,99 100122 29-jul
Centrais Eletricas Brasileiras S.A. 6,87 3,00 0,20 - - 6,89 6,72 166,28 20,27 100122 29-jul
CGI Group, Inc. 48,54 -0,74 -0,36 - - 49,03 48,25 21,26 49,50 160415 02:00
Charles Schwab Corp. 28,42 -1,01 -0,29 - - 28,64 28,10 -13,70 35,72 150806 02:00
Chesapeake Granite Wash Trust 2,10 0,96 0,02 - - 2,10 2,04 -30,46 30,24 120312 02:00
China Digital TV Holding Co Ltd 1,27 2,42 0,03 - - 1,27 1,24 -27,01 9,49 101220 02:00
China Distance Education Holdings Ltd. 10,38 -0,19 -0,02 - - 10,46 10,32 -29,34 28,75 140310 02:00
China Life Insurance Co 11,27 -2,09 -0,24 - - 11,33 11,18 -29,52 27,00 091204 02:00
China Ming Yang Wind Power Group Ltd 2,44 0,00 0,00 - - 2,45 2,43 5,17 14,70 101006 23-jun
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
China Nepstar Chain Drugstore 2,53 0,00 0,00 - - 2,55 2,53 3,69 7,86 091201 02:00
China Petroleum & Chemical Corp 71,81 -0,49 -0,35 - - 72,09 71,03 19,72 125,36 120203 02:00
China Southern Airlines Company Ltd. 33,14 0,88 0,29 - - 33,21 32,86 -13,13 64,71 150624 02:00
China Zenix Auto International Ltd 1,00 1,16 0,01 - - 1,01 0,94 26,58 6,60 110516 02:00
Cia De Saneamento Basico De Sao Paulo 9,44 1,72 0,16 - - 9,46 9,19 105,22 92,00 120822 02:00
Cia Paranaense De Energia Copel 9,90 1,85 0,18 - - 9,93 9,70 68,65 29,54 110405 02:00
Cimarex Energy Co. 120,02 4,23 4,87 - - 120,32 113,47 34,28 150,71 140724 02:00
Citigroup Inc 6.875% PRF PERPETUAL USD 25 - Ser L 27,59 -2,20 -0,62 27,59 27,60 27,96 27,54 0,43 28,30 160728 29-jul
ClearBridge Energy MLP Opportunity Fund Inc 12,91 1,10 0,14 11,85 - 12,96 12,69 1,89 25,76 140829 29-jul
CNA Surety Corporation 26,54 0,00 0,00 26,52 26,53 26,54 26,52 12,08 26,55 110525 01-jun
Coca-Cola CO (The) 43,63 -0,05 -0,02 - - 43,75 43,48 1,56 47,13 160411 02:00
Coca-Cola Femsa S.A.B. DE C.V. 78,58 0,23 0,18 - - 78,84 76,98 10,97 181,35 130423 02:00
Cohen & Steers Closed-End Opportunity Fund Inc. 11,98 0,34 0,04 - - 12,08 11,92 9,31 13,93 130522 02:00
Cohen & Steers Global Income Builder Inc. 9,09 0,44 0,04 - - 9,11 9,06 -3,91 13,24 140724 02:00
Cohen & Steers Infrastructure Fund Inc 21,61 0,32 0,07 - - 21,65 21,53 13,26 25,03 140701 02:00
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Cohen & Steers Quality Income Realty Fund, Inc. 14,73 2,22 0,32 - - 14,73 14,39 20,54 14,73 160730 02:00
Cohen & Steers REIT & Preferred Income Fund, Inc. 21,57 0,65 0,14 - - 21,60 21,41 16,97 21,60 160730 02:00
Cohen & Steers Total Return Realty Fund Inc 14,14 -0,42 -0,06 - - 14,26 14,07 12,22 15,77 130116 02:00
Columbia Seligman Premium Technology Growth Fund Inc 18,05 0,17 0,03 - - 18,10 17,92 0,67 22,60 100115 02:00
Comfort Systems USA, Inc. 30,38 -4,82 -1,54 - - 31,97 29,61 6,90 35,00 151030 02:00
Companhia Siderurgica Nacional 3,39 -1,17 -0,04 - - 3,46 3,34 247,37 42,05 100405 02:00
Consolidated Edison, Inc. 80,08 0,25 0,20 - - 80,85 79,55 24,60 81,88 160705 02:00
Constellation Brands Inc 164,63 0,64 1,04 - - 165,21 163,56 15,58 168,13 160722 02:00
Corning, Inc. 22,22 -0,31 -0,07 - - 22,47 22,18 21,55 25,16 150128 02:00
Corporate Asset Backed Corp CABCO 23,75 -2,06 -0,50 23,60 23,75 23,76 23,74 1,71 24,85 101014 15-jul
Corporate Office Properties Trust 29,96 1,11 0,33 - - 30,55 29,63 37,24 43,61 100426 02:00
CubeSmart 29,71 1,71 0,50 - - 30,20 29,36 -2,97 33,52 160404 02:00
CubeSmart 7.75% PRF PERPETUAL USD 25 - Ser A 25,64 0,35 0,09 24,66 26,20 25,64 25,54 -1,91 27,85 130502 29-jul
Cushing Energy Income Fund 8,89 -0,11 -0,01 - - 8,89 8,80 5,58 130,00 120323 02:00
Cushing MLP Total Return Fund 12,42 1,31 0,16 - - 12,45 12,13 16,40 55,60 110223 02:00
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Cutwater Select Income Fund 20,07 0,21 0,04 - 21,77 20,08 20,01 9,93 20,84 120928 29-jul
CVR Partners LP 7,31 -1,88 -0,14 - - 7,59 7,30 -8,74 31,00 120202 02:00
D.R. Horton Inc. 32,88 -2,55 -0,86 - - 33,79 32,70 2,65 41,66 060111 02:00
Dana Corporation 13,64 0,37 0,05 - - 13,79 13,52 -1,16 24,82 140724 02:00
Danaher Corp. 81,44 0,32 0,26 - - 81,76 81,19 15,59 82,19 160725 02:00
Danaos Corporation 4,27 0,23 0,01 - - 4,30 4,10 -28,71 7,80 110405 02:00
Daqo New Energy Corp 22,86 4,53 0,99 - - 23,32 21,81 37,30 56,98 140306 02:00
Darden Restaurants, Inc. 61,56 0,70 0,43 - - 61,72 60,82 -3,27 68,68 160609 02:00
Darling Ingredients Inc 15,78 1,09 0,17 - - 15,80 15,44 50,00 23,95 131030 02:00
DaVita HealthCare Partners Inc 77,54 1,02 0,78 - - 77,61 76,39 11,23 85,17 150427 02:00
DCP Midstream Partners LP 33,47 2,29 0,75 - - 33,65 32,22 35,67 58,50 130711 02:00
DCT Industrial Trust Inc 50,22 1,56 0,77 - - 50,57 49,35 34,39 50,57 160730 02:00
DDR Corp 19,74 1,28 0,25 - - 19,86 19,32 17,22 20,41 150205 02:00
DDR Corp 6.25% PRF PERPETUAL USD 25 - Cl K 25,89 0,39 0,10 25,01 27,08 25,92 25,80 3,15 27,13 160628 29-jul
Dean Foods Co. 18,46 1,99 0,36 - - 18,54 18,06 7,64 21,17 160216 02:00
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Deere & CO. 77,71 -0,59 -0,46 - - 78,18 77,13 1,89 99,80 110401 02:00
Delaware Enhanced Global Dividend & Income Fund 10,15 -0,10 -0,01 - - 10,21 10,10 8,56 13,85 110307 02:00
Delaware Investments Dividend and Income Fund, Inc. 10,03 0,60 0,06 9,17 - 10,06 9,99 13,72 10,73 140630 29-jul
Delaware Investments Global Dividend & Income Fund Inc. 7,46 -4,11 -0,32 7,45 7,51 7,47 7,46 3,61 8,09 110526 15-jul
Delek US Holdings Inc 12,52 4,51 0,54 - - 12,58 11,75 -49,11 41,47 130311 02:00
Delhaize Freres & Cie - - - - - - - 15,73 88,85 110427 25-jul
Delphi Automotive PLC 67,82 0,22 0,15 - - 68,36 67,32 -20,89 90,57 150622 02:00
Delphi Financial Group Inc. 24,96 -0,91 -0,23 - - 25,22 24,93 9,00 25,35 120224 02:00
Delta Air Lines, Inc. 38,75 -1,55 -0,61 - - 39,90 38,74 -23,55 52,77 151217 02:00
Deltic Timber Corp. 68,92 -0,12 -0,08 65,23 - 69,43 68,00 17,07 75,95 111028 29-jul
Deluxe Corp. 67,59 -0,66 -0,45 63,84 - 68,46 67,01 23,93 70,26 160725 29-jul
Demand Media Inc 5,79 1,22 0,07 - - 5,89 5,73 5,27 26,25 110304 02:00
Denbury Resources Inc 2,90 -1,36 -0,04 - - 2,90 2,71 43,56 26,03 110406 02:00
Desarrolladora Homex S.A. de C.V. 0,97 -33,24 -0,48 0,90 0,97 1,48 0,97 -17,26 35,85 101109 30-apr
Deutsch Bk Contingent Cap Tr V 25,77 -1,79 -0,47 25,73 25,77 25,81 25,62 -1,42 27,68 100924 15-jul
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Deutsche Bank AG 13,44 1,43 0,19 - - 13,53 13,30 -44,35 84,93 091015 02:00
Deutsche Bank AG 23,01 -5,23 -1,27 22,97 23,01 23,25 22,90 2,49 24,77 110519 15-jul
Deutsche Bank AG 23,89 -1,04 -0,25 23,86 23,89 23,93 23,64 3,78 25,14 110516 15-jul
Deutsche Bank AG 25,24 -2,25 -0,58 25,23 25,24 25,32 25,18 -0,75 27,19 101013 15-jul
Deutsche Bank AG 23,83 -0,58 -0,14 23,79 23,83 23,99 23,70 2,94 25,38 110517 15-jul
Deutsche Bk Cap Fdg Tr X 24,94 -0,80 -0,20 24,88 24,91 25,00 24,84 -0,83 26,50 101012 15-jul
Deutsche Global High Income Fund Inc 8,31 -0,12 -0,01 8,30 8,35 8,33 8,31 10,07 9,27 130124 29-jul
Deutsche High Income Opportunities Fund Inc 14,03 0,43 0,06 - - 14,03 13,95 7,43 16,49 120815 02:00
Deutsche High Income Trust 9,06 0,00 0,00 - - 9,08 9,03 13,96 11,50 110601 02:00
Deutsche Multi-Market Income Trust 8,60 1,53 0,13 - - 8,60 8,45 12,57 12,01 130419 02:00
Deutsche Municipal Income Trust 14,51 -0,14 -0,02 - - 14,57 14,46 7,64 15,54 130124 02:00
Deutsche Strategic Income Trust 11,94 1,44 0,17 - - 11,94 11,77 13,61 16,09 130327 02:00
Deutsche Strategic Municipal Income Trust 14,71 -0,53 -0,08 - - 15,01 14,70 11,45 16,39 120711 02:00
Devon Energy Corp. 38,28 5,95 2,15 - - 38,36 35,61 19,63 127,43 080702 02:00
DeVry Education Group Inc 22,27 0,72 0,16 - - 22,45 21,90 -12,01 74,36 100422 02:00
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
DHI Group Inc 7,29 -3,32 -0,25 - - 7,42 7,23 -20,50 18,75 110429 02:00
DHT Holdings Inc 4,66 -0,21 -0,01 - - 4,74 4,64 -42,40 9,31 150113 02:00
Diageo plc 116,54 -0,38 -0,45 - - 116,94 115,54 6,85 134,08 130919 02:00
Diamond Offshore Drilling, Inc. 22,72 4,27 0,93 - - 22,85 21,52 7,68 108,78 091021 02:00
Diamondrock Hospitality Co. 9,82 2,61 0,25 - - 9,83 9,55 1,76 16,01 150123 02:00
Diana Shipping Inc 2,60 3,17 0,08 - - 2,63 2,48 -40,23 18,24 091118 02:00
Dicks Sporting Goods, Inc. 51,29 1,06 0,54 - - 51,42 50,34 45,09 60,33 150407 02:00
Diebold, Inc. 28,24 -0,35 -0,10 - - 28,76 27,99 -6,15 54,50 070723 02:00
Digital Realty Trust Inc 104,46 -3,00 -3,23 - - 106,00 101,36 38,14 113,21 160706 02:00
Digital Realty Trust Inc 7% PRF PERPETUAL USD 25 - Ser E 25,47 -0,39 -0,10 24,50 - 25,59 25,47 -1,39 27,99 121112 29-jul
DigitalGlobe Inc 26,96 16,61 3,84 - - 27,25 24,53 72,16 43,13 140113 02:00
Dillard`s Inc. 67,68 2,13 1,41 - - 67,85 65,44 3,00 144,21 150413 02:00
Dillard's Inc. 24,51 -0,41 -0,10 24,51 24,65 24,69 24,47 2,30 24,94 110701 15-jul
DineEquity Inc 81,37 -0,09 -0,07 - - 82,04 80,76 -3,90 114,23 150224 02:00
Discover Financial Services 56,84 -0,07 -0,04 - - 57,08 56,12 6,01 66,75 141111 02:00
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Disney (Walt) 95,95 0,04 0,04 - - 96,38 95,85 -8,69 122,08 150804 02:00
Dividend and Income Fund 11,57 -0,26 -0,03 - - 11,62 11,55 5,09 17,00 140909 02:00
DNP Select Income Fund Inc. 10,62 -0,84 -0,09 - - 10,71 10,57 18,53 11,60 120723 02:00
Dolby Laboratories Inc 50,31 0,76 0,38 - - 50,55 49,76 49,51 70,14 100727 02:00
Dollar General Corp. 94,74 -0,35 -0,33 - - 95,34 94,46 31,82 96,88 160727 02:00
Dollar Thrifty Automotive Group, Inc. 87,49 0,56 0,49 87,47 87,50 87,49 87,47 24,52 87,70 120830 16-nov
Dominion Midstream Partners LP 26,33 -0,90 -0,24 - - 26,48 26,16 -14,12 44,34 150522 02:00
Dominion Resources Black Warrior Trust 0,03 200,00 0,02 - - 0,03 0,03 -91,18 18,00 110207 29-jul
Dominion Resources Inc 78,02 1,40 1,08 - - 78,22 76,78 15,35 80,89 141229 02:00
Dominos Pizza Inc 147,30 0,03 0,05 - - 147,71 146,11 32,40 149,13 160725 02:00
Domtar Corporation 39,37 -0,40 -0,16 - - 39,65 38,62 6,55 115,75 140328 02:00
Donaldson Co. Inc. 36,13 0,31 0,11 32,94 - 36,21 35,68 26,06 43,74 131231 29-jul
Doral Financial Corp. 0,72 -46,27 -0,62 0,72 0,76 1,38 0,56 -81,77 25,00 130724 27-feb
DoubleLine Opportunistic Credit Fund 27,22 0,48 0,13 24,90 - 27,33 26,97 7,55 28,38 130513 29-jul
Douglas Dynamics Inc 26,80 0,00 0,00 - - 27,04 26,67 27,20 27,04 160730 02:00
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Douglas Emmett Inc 38,04 1,63 0,61 - - 38,25 37,34 22,00 38,25 160730 02:00
Dow Chemical Company 53,67 0,00 0,00 - - 54,18 53,59 4,25 57,10 151209 02:00
Dover Corp. 71,43 -0,39 -0,28 - - 71,78 70,59 16,51 97,00 131231 02:00
Dover Downs Gaming & Entertainment Inc 1,03 -2,83 -0,03 1,04 1,08 1,07 1,03 6,05 6,12 091008 29-jul
Dover Motorsports Inc 2,10 0,00 0,00 2,10 2,11 2,14 2,10 -9,87 3,71 140905 29-jul
DPL Inc. 30,42 0,16 0,05 30,41 30,42 30,42 30,34 18,32 30,45 110429 15-jul
Dr Pepper Snapple Group Inc 98,51 0,65 0,64 - - 98,80 97,86 5,70 98,80 160730 02:00
Dr. Reddy`s Laboratories Ltd. 43,65 0,09 0,04 - - 43,85 43,41 -5,70 68,00 150806 02:00
DRDGold Ltd. 8,30 1,97 0,16 - - 8,49 8,10 418,75 9,03 160711 02:00
Drew Industries, Inc. 91,61 -1,45 -1,35 - - 93,35 91,38 50,45 93,62 160728 02:00
Dreyfus High Yield Strategies Fund 3,42 0,59 0,02 - - 3,42 3,39 11,04 5,14 110606 02:00
Dreyfus Strategic Municipal Bond Fund Inc 9,11 0,77 0,07 - - 9,11 9,08 12,89 9,90 121001 02:00
Dreyfus Strategic Municipals Inc 9,35 0,11 0,01 - - 9,40 9,33 9,48 10,26 121130 02:00
Dril-Quip, Inc. 54,43 -1,70 -0,94 54,12 - 54,93 51,92 -8,10 121,07 131022 29-jul
DST Systems Inc. 123,33 -0,27 -0,33 - - 123,83 122,66 8,13 134,65 150717 02:00
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
DSW Inc 24,26 0,33 0,08 - - 24,30 23,85 1,68 47,55 131125 02:00
DTE Energy Co. 97,52 0,43 0,42 - - 97,68 97,02 21,61 100,45 160706 02:00
DTE Energy Company 26,10 -0,27 -0,07 25,80 - 26,35 26,10 -1,69 27,89 120224 29-jul
DTE Energy Company Pref A 27,20 0,82 0,22 27,00 27,39 27,36 27,20 3,42 27,40 110513 15-jul
DTE Energy Company Pref C 26,46 1,15 0,30 26,45 26,54 26,46 26,46 1,77 26,53 110511 15-jul
DTF Tax-Free Income Inc 16,57 0,06 0,01 - - 16,62 16,52 9,66 19,15 121127 02:00
Ducommun Inc. 19,34 -3,30 -0,66 17,70 - 19,97 19,34 19,24 33,45 150413 29-jul
Duff & Phelps Global Utility Income Fund Inc 17,49 0,92 0,16 - - 17,54 17,35 18,74 22,80 141205 02:00
Duff & Phelps Utility & Corporate Bond Trust 9,83 0,40 0,04 - - 9,84 9,72 6,96 13,08 100129 02:00
Duke Energy Corp. 85,59 0,46 0,39 - - 85,99 85,21 19,89 89,97 150128 02:00
Duke Realty Corp 28,79 2,24 0,63 - - 28,99 28,18 36,96 28,99 160730 02:00
Duke Realty Corporation Pref N 25,41 0,16 0,04 25,40 25,44 25,44 25,35 3,50 25,65 101109 01-jun
Dun & Bradstreet Corp 129,25 -0,58 -0,76 129,22 129,25 130,09 128,47 24,36 137,25 150218 29-jul
Duncan Energy Partners L.P. 43,07 -1,37 -0,60 43,18 43,19 43,36 42,82 34,22 43,87 110707 15-jul
Dupont Fabros Technology 25,28 -0,03 -0,01 24,20 - 25,28 25,28 -0,07 27,12 121002 08-jun
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Dupont Fabros Technology Inc 47,83 0,91 0,43 - - 48,97 47,49 50,46 48,97 160730 02:00
Dupont Fabros Technology Inc 7.625% PRF PERPETUAL USD 25 - Ser B 25,46 0,03 0,01 24,50 - 25,48 25,45 1,00 27,99 120820 14-jul
Dycom Industries, Inc. 94,05 -1,44 -1,37 - - 95,44 92,86 34,43 97,30 160721 02:00
Dynegy Inc. 6,15 -1,44 -0,09 6,15 6,16 6,37 6,00 9,43 6,92 110503 15-jul
Dynex Capital, Inc. 7,02 0,86 0,06 - - 7,08 6,96 10,55 11,06 130315 02:00
Dynex Capital, Inc. 8.50% PRF PERPETUAL USD 25 - Ser A 25,45 0,04 0,01 - 26,73 25,45 25,20 9,09 26,34 130528 29-jul
E.I. Du Pont De Nemours and Co 69,17 -0,10 -0,07 - - 69,60 68,96 3,86 76,61 150313 02:00
E.I. Du Pont De Nemours and Co 4.50% PRF PERPETUAL USD 4.50 107,37 1,96 2,07 91,71 - 107,38 106,50 10,81 111,10 120802 27-jul
E.W. Scripps Co. 16,96 0,89 0,15 15,43 - 17,07 16,53 -10,74 26,45 150331 29-jul
Eagle Materials Inc. 83,95 -1,24 -1,05 - - 84,95 81,85 38,92 105,69 140919 02:00
Eastgroup Properties, Inc. 73,62 0,88 0,64 - - 74,53 72,85 32,39 74,53 160730 02:00
Eastman Chemical Co 65,23 -7,30 -5,14 - - 66,52 64,34 -3,38 90,55 140604 02:00
Eaton Corporation plc 63,41 -0,94 -0,60 - - 64,00 63,06 21,85 79,98 140714 02:00
Eaton Vance Corp. 37,81 0,83 0,31 - - 37,94 37,24 16,59 46,75 141107 02:00
Eaton Vance Enhanced Equity Income Fund 13,20 -0,53 -0,07 - - 13,28 13,17 -1,64 14,78 100114 02:00
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Eaton Vance Enhanced Equity Income Fund II 13,36 1,14 0,15 - - 13,37 13,26 -2,05 14,83 100105 02:00
Eaton Vance Floating-Rate Income Trust 13,90 0,22 0,03 - - 13,92 13,85 9,97 19,05 130114 02:00
Eaton Vance Municipal Income Trust 14,84 0,20 0,03 - - 14,92 14,78 8,08 15,00 160711 02:00
Eaton Vance National Municipal Opportunities Trust 22,97 -0,09 -0,02 - - 23,09 22,97 7,19 25,30 121120 02:00
Eaton Vance Risk-Managed Diversified Equity Income Fund 9,75 -0,10 -0,01 - - 9,80 9,72 -4,04 17,49 091020 02:00
Eaton Vance Senior Floating-Rate Fund 13,42 0,07 0,01 - - 13,50 13,41 8,14 18,40 110302 02:00
Eaton Vance Senior Income Trust 6,25 0,81 0,05 5,65 - 6,25 6,20 8,32 7,99 130219 29-jul
Eaton Vance Short Duration Diversified Income Fund 13,66 0,44 0,06 - - 13,71 13,62 1,86 17,92 101108 02:00
Eaton Vance Tax Advantaged Dividend Income Fund 21,00 0,38 0,08 - - 21,07 20,81 8,58 21,07 160730 02:00
Eaton Vance Tax-Advantaged Bond & Option Strategies Fund 12,07 0,00 0,00 - - 12,11 12,05 -3,98 20,80 100811 02:00
Eaton Vance Tax-Advantaged Global Dividend 15,01 0,88 0,13 - - 15,02 14,87 -3,29 18,03 150603 02:00
Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund 22,55 -0,18 -0,04 - - 22,66 22,46 5,77 29,21 140127 02:00
Eaton Vance Tax-Managed Buy-Write Income Fund 16,10 0,19 0,03 14,71 - 16,12 16,05 -3,54 17,60 130723 29-jul
Eaton Vance Tax-Managed Buy-Write Opportunities Fund 14,79 -0,54 -0,08 - - 14,94 14,79 -3,33 15,81 091221 02:00
Eaton Vance Tax-Managed Diversified Equity Income Fund 10,64 0,28 0,03 - - 10,68 10,61 -5,00 14,00 100128 02:00
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund 10,78 0,47 0,05 - - 10,83 10,74 -4,01 14,82 091216 02:00
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8,81 0,34 0,03 - - 8,82 8,76 -0,45 13,37 091117 02:00
ECA Marcellus Trust I 2,13 0,95