close

Dow Jones - Aktuella aktiekurser

Sök

torsdag 2017-07-27 14:30 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. - - - 17,02 17,26 - - 28,59 97,28 140103 14:28
3M - - - 199,50 200,93 - - 11,46 214,57 170620 14:27
4.75% SP TRUPS REDEXH 31/03/2028 USD 50 4.75% SP TRUPS REDEXH 31/03/2028 USD 50 50,00 0,99 0,49 49,35 50,00 50,00 49,86 2,04 63,28 130521 26-jul
5.875% SP REDEEM 15/03/2044 USD 25 5.875% SP REDEEM 15/03/2044 USD 25 26,88 -0,44 -0,12 26,69 27,00 26,99 26,77 6,84 27,29 170706 26-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 51,85 -0,02 -0,01 51,31 51,85 51,85 51,77 4,07 53,23 110208 26-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 26,88 0,04 0,01 26,90 26,93 26,93 26,83 6,29 28,06 160809 26-jul
6.50% SP QUIPS REDEEM 18/03/2034 USD 25 6.50% SP QUIPS REDEEM 18/03/2034 USD 25 27,07 0,00 0,00 27,07 28,88 27,19 27,07 5,74 29,57 130524 25-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 ETN PERPETUAL USD 25 - - - 27,01 27,50 - - 5,31 29,19 130507 14:00
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 - - - 10,68 12,40 - - 36,48 14,78 100106 14:17
Aberdeen Japan Equity Fund Inc - - - 7,74 9,46 - - 16,77 8,70 170607 14:17
Aberdeen Singapore Fund Inc - - - 10,25 12,60 - - 31,82 17,88 101109 14:01
Acushnet Holdings Corp. - - - - 21,50 - - -3,86 22,31 161209 14:26
Adams Natural Resources Fund Inc - - - 18,60 19,37 - - -5,80 31,68 140724 14:00
Adient plc - - - 61,72 71,00 - - 17,83 76,09 170316 14:00
Adtalem Global Education Inc - - - - 33,95 - - 7,37 74,36 100422 14:28
Advanced Disposal Services, Inc - - - - - - - 8,10 24,33 170726 14:26
Advanced Drainage Systems Inc - - - 15,00 27,50 - - -1,46 51,77 100429 14:26
Advent-Claymore Enhanced Growth & Income Fund - - - 7,93 9,04 - - 6,14 12,32 110210 14:25
Aegon N.V. - - - 26,31 12 000,00 - - 1,57 29,30 140717 10:00
AG Mortgage Investment Trust Inc - - - 15,86 19,00 - - 7,48 26,94 130305 14:14
Agilent Technologies - - - 58,01 60,47 - - 31,08 61,84 170717 14:27
AGL Resources Inc. 65,97 0,00 0,00 - - 66,00 65,97 3,39 66,49 160503 01-jul
Agria Corp - - - - - - - -38,48 4,53 091123 03-nov
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Alcoa Corp 21,44 0,00 0,00 - - 22,10 20,81 - 24,25 161020 01-nov
Alcoa Inc. 21,57 0,00 0,00 - - 21,96 21,20 - 21,96 161031 01-nov
Alexandria Real Estate Equities Inc. 6.45% PRF PERPETUAL USD 25 - Ser E 24,99 -0,01 0,00 24,99 - 25,00 24,99 -0,38 30,54 130130 13-apr
Alleghany Corp. - - - 553,15 676,15 - - 1,07 667,19 170302 14:01
Alliant Energy Corp. - - - 34,68 42,30 - - 7,86 42,19 170616 14:22
AllianzGI Convertible & Income 2024 Target Term Fund - - - 0,01 - - - - 10,50 170714 13:43
AllianzGI Convertible & Income Fund - - - 7,15 7,23 - - 12,70 11,15 110308 14:00
AllianzGI Convertible & Income Fund II - - - 6,44 6,60 - - 12,61 10,30 110218 14:25
AllianzGI Equity & Convertible Income Fund - - - 20,05 20,95 - - 10,80 21,35 141128 14:25
AllianzGI NFJ Dividend Interest & Premium Strategy Fund - - - 13,23 13,82 - - 6,74 19,34 110707 14:25
Alteryx, Inc - - - 20,00 34,00 - - - 23,14 170719 14:00
Altria Grp. - - - 71,40 71,50 - - 6,08 90,50 070111 14:28
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 Group International - - - 64,24 65,49 - - -0,18 3 143,75 970724 14:28
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
American Midstream Partners LP - - - 13,75 14,85 - - -19,23 32,01 140811 14:10
Annaly Capital Management Inc - - - 11,82 11,90 - - 18,66 21,50 020624 14:25
Antero Midstream GP LP - - - 20,85 21,64 - - - 22,87 170602 13:28
Apartment Investment & Management Co. 6.875% PRF PERPETUAL USD 25 - Cls A 26,64 0,15 0,04 25,92 - 26,65 26,64 3,10 29,47 160509 26-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 13,64 0,00 0,00 - - 13,67 13,50 14,14 23,59 120921 01-sep
Aqua America Inc. - - - 32,41 34,00 - - 11,28 35,83 160701 14:00
AquaVenture Holdings Ltd - - - 10,14 17,60 - - -34,37 26,33 161216 14:00
ArcelorMittal - - - 26,18 26,20 - - 17,40 148,23 100108 14:28
Arch Coal Inc. - - - 69,10 77,50 - - -2,49 86,47 161114 14:26
Arconic Inc - - - 25,50 25,74 - - 38,03 30,69 170223 14:14
Ardagh Group S.A. - - - 0,01 - - - - 24,54 170531 13:55
Arlington Asset Investment Corp 7% PRF PERPETUAL USD 25 - Ser B 25,74 0,35 0,09 25,65 26,20 25,74 25,50 - 26,52 170719 26-jul
ARMOUR Residential REIT Inc 7.875% PRF PERPETUAL USD 25 - Ser B 25,15 0,04 0,01 24,91 25,28 25,15 25,10 8,38 132,99 130516 26-jul
Ashland Global Holdings Inc 59,80 0,00 0,00 - - 60,14 59,26 - 61,73 170508 13-maj
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Asia Tigers Fund Inc - - - 11,57 13,19 - - 40,24 23,28 101108 14:25
AT&T, Inc. - - - 38,05 38,06 - - -10,58 59,94 990120 14:28
Athene Holding Ltd - - - 46,00 199 999,99 - - 4,65 55,10 170511 14:00
AVG Technologies NV 25,05 -1,76 -0,45 25,05 - 25,75 25,05 24,94 29,15 150723 07-nov
Aviva plc 25,63 0,00 0,00 - - 25,68 25,58 -3,17 28,50 140721 01-nov
Azul S.A. - - - 21,53 26,50 - - - 25,99 170517 14:00
Azure Power Global Ltd - - - - - - - -12,06 22,00 170404 13:13
Baker Hughes a GE company - - - 33,18 36,17 - - - 40,82 170705 14:22
Banc of California Inc 8% PRF PERPETUAL USD 25 - Ser C 26,97 0,90 0,24 - 26,97 26,97 26,76 4,45 28,39 160810 26-jul
Banco Santander Chile SA - - - 25,74 29,65 - - 22,95 99,98 100914 14:02
Banco Santander S.A. - - - 6,76 6,77 - - 30,31 17,51 091203 14:28
Bank Of America Corp. FR PRF PERPETUAL USD 25 - Series 4 24,45 0,74 0,18 24,41 24,49 24,55 24,33 2,85 27,19 170104 26-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 25,21 0,04 0,01 25,19 25,22 25,26 25,19 9,61 27,41 160809 26-jul
Bankrate Inc. - - - 13,85 13,90 - - 25,34 25,91 120227 14:26
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Barings Corporate Investors - - - 14,10 16,07 - - 1,10 19,76 160812 14:25
Barings Participation Investors - - - 12,88 15,80 - - 0,71 16,33 111219 14:17
Barrick Gold Corp - - - 16,65 16,68 - - 1,63 55,94 110908 14:29
Baxter International Inc - - - 61,25 63,88 - - 38,07 63,14 170721 14:00
Bears Stearns Depositor Inc. 29,00 0,00 0,00 - - 36,00 29,00 -67,78 90,00 150723 28-mar
Belmond Ltd - - - 11,70 14,40 - - -2,25 65,36 071018 14:26
Berkshire Hathaway Inc. - - - 252 000,00 269 600,00 - - 6,34 266 445,00 170302 14:07
Berkshire Hathaway Inc. B - - - 172,92 174,28 - - 6,16 177,86 170302 14:28
Berkshire Hills Bancorp Inc. - - - 32,95 40,35 - - -0,54 38,65 170425 14:26
Biohaven Pharmaceutical Holding Company Ltd. - - - 23,00 35,00 - - - 28,34 170622 14:00
BlackRock 2022 Global Income Opportunity Trust - - - - - - - - 10,20 170710 13:13
BlackRock Corporate High Yield Fund Inc. - - - 11,11 11,30 - - 3,88 13,37 121003 14:00
BlackRock Debt Strategies Fund, Inc. - - - 11,46 12,00 - - 3,09 13,95 130508 14:25
BlackRock Enhanced Government Fund Inc - - - 13,00 14,86 - - 2,50 17,99 091008 14:17
Blackrock Floating Rate Income Strategies Fund Inc - - - 12,72 14,48 - - -2,01 16,96 100426 14:17
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
BlackRock Muni Intermediate Duration Fund Inc - - - 13,60 14,45 - - 2,03 17,88 121121 14:25
BlackRock Muni New York Intermediate Duration Fund Inc - - - 13,55 15,50 - - 3,54 16,53 121120 14:01
BlackRock Muniassets Fund Inc - - - 14,70 15,70 - - 12,69 16,09 160815 14:00
BlackRock Munienhanced Fund Inc - - - 11,85 12,62 - - 9,05 13,65 121128 14:25
BlackRock MuniHoldings California Quality Fund Inc - - - 14,38 15,05 - - 4,12 18,45 121109 14:25
BlackRock MuniHoldings Fund II Inc - - - 14,50 16,15 - - 9,60 18,52 121130 14:00
BlackRock MuniHoldings Fund Inc - - - 17,30 - - - 11,12 19,99 121130 14:04
BlackRock MuniHoldings Investment Quality Fund - - - 14,87 15,46 - - 6,21 17,20 121205 14:25
BlackRock MuniHoldings New Jersey Quality Fund Inc - - - 14,24 15,23 - - 6,11 17,37 121212 13:43
BlackRock MuniHoldings New York Quality Fund Inc - - - 13,55 14,44 - - 4,87 17,10 121129 14:25
BlackRock MuniHoldings Quality Fund II Inc - - - 13,50 14,40 - - 4,00 16,23 121212 14:25
BlackRock MuniHoldings Quality Fund Inc - - - 13,25 14,24 - - 1,25 17,12 121102 14:03
BlackRock Munivest Fund II Inc - - - 15,20 16,45 - - 4,00 18,64 160621 14:09
BlackRock MuniYield California Fund Inc - - - 14,60 15,42 - - -0,79 17,91 121109 14:00
BlackRock MuniYield California Quality Fund Inc - - - 14,88 15,58 - - 4,69 17,19 121203 14:25
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
BlackRock MuniYield Fund Inc - - - 13,83 15,76 - - 8,56 17,90 120608 14:25
BlackRock MuniYield Investment Fund - - - 15,60 - - - 7,91 18,15 121129 13:44
BlackRock MuniYield Investment Quality Fund - - - 14,05 - - - 2,51 16,91 121017 13:59
BlackRock MuniYield Michigan Quality Fund Inc - - - 13,51 - - - 3,97 17,02 121108 14:00
BlackRock MuniYield New Jersey Fund Inc - - - 14,81 - - - 7,31 18,25 121112 14:17
BlackRock MuniYield New York Quality Fund Inc - - - 12,80 13,30 - - 3,86 16,30 121129 14:00
BlackRock MuniYield Pennsylvania Quality Fund - - - 14,25 - - - 3,97 17,42 120309 14:00
BlackRock MuniYield Quality Fund II Inc - - - 12,07 13,73 - - 4,37 16,34 121130 14:25
BlackRock MuniYield Quality Fund III Inc - - - 14,10 14,81 - - 5,71 16,54 121206 14:25
BlackRock MuniYield Quality Fund Inc - - - 15,10 16,20 - - 7,20 18,54 121129 14:25
BlackRock Utility and Infrastructure Trust - - - 20,50 21,77 - - 15,21 21,40 170606 14:25
Boeing CO. (The) - - - 235,35 235,72 - - 49,96 233,98 170726 14:29
Bonanza Creek Energy Inc - - - 0,01 140,00 - - 2 617,65 62,94 140620 14:00
Boston Beer Co., Inc. - - - 132,50 142,00 - - -21,14 325,00 150122 14:26
Boston Scientific Corporation - - - 27,00 27,40 - - 26,77 81,69 980824 14:27
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Box Ships Inc 0,01 -17,27 0,00 - - 0,01 0,01 -21,55 12,00 110414 30-jan
Bright Scholar Education Holdings Limited - - - 15,60 15,80 - - - 15,78 170724 14:28
Brinker International, Inc. - - - 35,12 41,00 - - -27,05 63,40 150219 14:26
Brookfield Global Listed Infrastructure Income Fund Inc - - - 12,43 13,99 - - 7,56 24,11 140904 14:17
Brookfield High Income Fund Inc 7,04 0,00 0,00 - - 7,05 6,99 2,33 11,04 121024 03-dec
Brookfield Real Assets Income Fund Inc - - - 23,47 24,06 - - 6,05 23,78 170612 14:00
Brookfield Total Return Fund Inc 20,92 0,00 0,00 - - 21,08 20,81 -4,69 27,98 130521 03-dec
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
Cadence Bancorporation - - - - - - - - 23,71 170614 13:13
Cal Dive International Inc 0,04 -18,00 -0,01 - - 0,05 0,04 -71,25 10,48 091021 06-feb
Callaway Golf Co. - - - 11,99 13,33 - - 16,70 38,50 970620 14:26
Camping World Holdings, Inc. - - - 31,50 33,90 - - -3,34 36,60 170307 14:26
Campus Crest Communities Inc 27,24 0,00 0,00 27,22 - 27,25 27,23 1,26 29,25 130322 02-mar
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Canada Goose Holdings Inc - - - 18,97 19,89 - - - 24,32 170607 14:06
Carmax Inc - - - 64,51 67,00 - - 3,63 75,40 150402 14:01
Cars.com - - - 22,25 27,30 - - - 29,47 170606 14:26
CBRE Clarion Global Real Estate Income Fund - - - 7,09 7,95 - - 7,81 10,37 130522 14:17
CEB Inc - - - - - - - 29,95 91,57 150717 05-apr
Cedar Fair L.P. - - - 68,51 71,00 - - 8,21 72,56 170501 14:00
Cementos Pacasmayo S.A.A. - - - - - - - 26,85 15,61 130513 13:13
Centrais Eletricas Brasileiras S.A. - - - - - - - -31,60 20,27 100122 13:13
Centrais Eletricas Brasileiras S.A. - - - 3,58 5,89 - - -37,32 23,99 100122 14:00
CGI Group, Inc. - - - 46,00 - - - 11,45 53,62 170726 13:59
Charles Schwab Corp. - - - 42,82 43,22 - - 8,39 44,10 170629 14:25
Chesapeake Granite Wash Trust - - - 2,35 2,40 - - 0,00 30,24 120312 14:00
China Distance Education Holdings Ltd. - - - 7,16 7,74 - - -35,96 28,75 140310 14:00
China Life Insurance Co - - - 15,78 17,68 - - 25,25 27,00 091204 14:00
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 2,55 0,00 0,00 - - 2,56 2,54 4,51 7,86 091201 04-aug
China Petroleum & Chemical Corp - - - 76,08 79,60 - - 8,96 125,36 120203 14:26
China Rapid Finance Ltd - - - 6,72 6,95 - - - 8,38 170501 11:08
China Southern Airlines Company Ltd. - - - 30,19 39,00 - - 51,81 64,71 150624 10:00
China Zenix Auto International Ltd - - - 1,60 2,05 - - 50,23 6,60 110516 14:01
Cia De Saneamento Basico De Sao Paulo - - - 10,65 11,50 - - 25,92 92,00 120822 14:00
Cia Paranaense De Energia Copel - - - 6,40 9,00 - - 0,71 29,54 110405 14:00
Cimarex Energy Co. - - - 0,01 98,90 - - -28,81 150,71 140724 14:25
Cision Ltd - - - 0,01 199 999,99 - - - 11,22 170720 13:43
Citigroup Inc 6.875% PRF PERPETUAL USD 25 - Ser L 27,27 0,22 0,06 27,25 27,27 27,30 27,15 4,16 28,32 160927 26-jul
Clear Channel Outdoor Holdings - - - 4,85 - - - 2,97 15,47 110217 14:26
ClearBridge Energy MLP Opportunity Fund Inc - - - 11,80 - - - -3,51 25,76 140829 14:04
Clipper Realty Inc. - - - 10,70 13,20 - - - 15,00 170210 14:26
Cloudera, Inc. - - - 18,00 18,85 - - - 23,35 170524 14:00
CNA Surety Corporation 26,54 0,00 0,00 26,52 26,53 26,54 26,52 12,08 26,55 110525 01-jun
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Coca-Cola - - - 45,35 45,85 - - 10,32 47,13 160411 14:15
Coca-Cola Femsa S.A.B. DE C.V. - - - 70,00 106,50 - - 39,01 181,35 130423 14:00
Cohen & Steers Closed-End Opportunity Fund Inc. - - - 12,91 13,47 - - 14,27 13,93 130522 14:00
Cohen & Steers Global Income Builder Inc. - - - 9,30 10,07 - - 15,01 13,24 140724 14:25
Cohen & Steers Infrastructure Fund Inc - - - 22,51 23,94 - - 20,45 25,03 140701 14:25
Cohen & Steers Quality Income Realty Fund, Inc. - - - 13,00 13,25 - - 7,45 14,73 160729 14:00
Cohen & Steers REIT & Preferred Income Fund, Inc. - - - 20,50 21,44 - - 9,23 21,69 160817 14:25
Cohen & Steers Total Return Realty Fund Inc - - - 12,55 13,09 - - 5,37 15,77 130116 14:25
Colgate-Palmolive Company - - - 72,50 73,20 - - 11,55 77,27 170607 14:26
Colony NorthStar Inc - - - 14,20 15,00 - - - 14,97 170111 14:13
Colony NorthStar Inc 7.125% PRF PERPETUAL USD 25 - Ser H 25,66 -0,13 -0,03 24,43 - 25,79 25,60 - 25,85 170721 26-jul
Colony NorthStar Inc 7.50% PRF PERPETUAL USD 25 - Ser G 26,06 -0,28 -0,07 23,16 - 26,06 26,01 - 27,25 170627 26-jul
Colony NorthStar Inc 8.25% PRF PERPETUAL USD 25 - Ser B 25,62 -0,23 -0,06 25,55 - 25,64 25,57 - 25,76 170721 26-jul
Colony NorthStar Inc 8.50% PRF PERPETUAL USD 25 - Ser D 26,23 0,53 0,14 25,26 - 26,23 26,09 - 26,59 170203 26-jul
Colony NorthStar Inc 8.50% PRF PERPETUAL USD 25 - Ser F 25,40 0,04 0,01 25,38 - 25,40 25,39 - 25,73 170327 22-jun
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Colony NorthStar Inc 8.75% PRF PERPETUAL USD 25 - Ser A 25,22 0,00 0,00 25,21 25,22 25,23 25,21 - 25,81 170505 22-jun
Colony NorthStar Inc 8.75% PRF PERPETUAL USD 25 - Ser E 27,15 0,22 0,06 24,99 - 27,21 27,14 - 27,52 170706 26-jul
Colony NorthStar Inc 8.875% PRF PERPETUAL USD 25 - Ser C 25,81 -0,15 -0,04 24,78 - 25,86 25,81 - 26,04 170503 26-jul
Columbia Seligman Premium Technology Growth Fund Inc - - - 22,00 - - - 23,43 23,58 170721 14:00
Comfort Systems USA, Inc. - - - 34,50 37,50 - - 9,31 39,67 170227 14:26
Companhia Siderurgica Nacional - - - 2,20 2,50 - - -26,93 42,05 100405 14:00
Computer Sciences Corp. 69,20 0,00 0,00 - - 69,20 69,20 - 73,00 170329 01-apr
Conagra Foods, Inc. 37,41 0,00 0,00 - - 37,41 36,37 - 38,18 161108 10-nov
Conduent Inc - - - 15,85 17,28 - - 10,67 18,15 170508 14:00
Consolidated Edison, Inc. - - - 81,00 82,50 - - 11,44 85,13 170620 14:22
Constellation Brands Inc - - - 192,60 200,00 - - 26,14 199,89 170720 14:22
Corning, Inc. - - - 30,50 30,75 - - 25,34 32,17 170725 14:25
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 - - - 27,72 199 999,99 - - 8,97 43,61 100426 14:14
Coty Inc - - - 19,76 20,00 - - 8,19 32,72 150701 13:02
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Cousins Properties Inc. 7,05 0,00 0,00 - - 7,05 7,05 - 7,46 161005 07-okt
CubeSmart - - - 22,30 24,40 - - -8,29 33,52 160404 14:25
CubeSmart 7.75% PRF PERPETUAL USD 25 - Ser A 25,21 0,20 0,05 25,16 25,18 25,21 25,21 -3,56 27,85 130502 03-nov
Cushing Energy Income Fund - - - 7,70 9,50 - - -12,27 130,00 120323 14:01
Cushing MLP Total Return Fund - - - 11,19 13,67 - - -8,54 55,60 110223 14:17
Cutwater Select Income Fund 19,01 0,00 0,00 - - 19,06 18,95 4,11 21,27 160819 29-dec
CVR Partners LP - - - 3,50 3,95 - - -37,27 31,00 120202 14:00
D.R. Horton Inc. - - - 35,53 37,60 - - 32,78 131,25 020313 14:00
Dana Inc - - - 21,75 25,15 - - 23,60 24,82 140724 14:26
Danaher Corp. - - - 81,62 83,46 - - 5,36 88,01 170310 14:28
Danaos Corporation - - - 1,90 2,20 - - -24,53 7,80 110405 14:00
Daqo New Energy Corp - - - 22,45 26,00 - - 29,53 56,98 140306 14:01
Darden Restaurants, Inc. - - - 83,83 88,49 - - 18,03 95,22 170627 14:12
Darling Ingredients Inc - - - 6,70 23,25 - - 28,66 23,95 131030 14:26
DaVita Inc - - - 63,84 70,00 - - 1,07 85,17 150427 14:22
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
DCP Midstream LP - - - 34,11 40,00 - - -10,84 58,50 130711 14:23
DCT Industrial Trust Inc - - - 0,01 - - - 18,00 56,73 170726 14:13
DDR Corp - - - 10,50 10,70 - - -32,55 20,41 150205 14:13
DDR Corp 6.25% PRF PERPETUAL USD 25 - Cl K 25,32 0,40 0,10 24,14 26,13 25,32 25,32 6,25 27,13 160628 26-jul
Dean Foods Co. - - - 14,96 15,00 - - -29,38 22,31 170104 14:29
Deere & CO. - - - 126,19 129,30 - - 24,05 129,00 170712 14:28
Delaware Enhanced Global Dividend & Income Fund - - - 11,15 11,96 - - 15,23 13,85 110307 14:25
Delaware Investments Dividend and Income Fund, Inc. - - - 9,50 10,76 - - 5,76 10,73 140630 14:17
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 Energy Inc - - - 21,15 29,70 - - 14,29 41,47 130311 14:26
Delhaize Freres & Cie - - - - - - - 15,73 88,85 110427 25-jul
Delphi Automotive PLC - - - 90,76 93,67 - - 34,63 93,43 170712 14:22
Delphi Financial Group Inc. - - - 25,84 26,75 - - 11,70 26,87 170714 14:26
Delta Air Lines, Inc. - - - 50,74 50,99 - - 3,94 55,75 170710 14:16
Deltic Timber Corp. - - - 66,35 81,20 - - -4,26 85,49 170222 14:01
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Deluxe Corp. - - - 56,43 73,50 - - -1,56 75,94 170222 14:26
Demand Media Inc 6,35 9,48 0,55 6,25 6,35 6,35 5,95 15,45 26,25 110304 08-nov
Denbury Resources Inc - - - 1,44 1,52 - - -60,87 26,03 110406 14:26
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
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 Bank AG - - - 18,60 18,61 - - 17,84 75,90 091015 14:28
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 - - - 8,38 9,70 - - 5,40 9,27 130124 14:01
Deutsche High Income Opportunities Fund Inc - - - 14,29 16,65 - - 4,65 16,49 120815 14:01
Deutsche High Income Trust 9,34 0,00 0,00 - - 9,34 9,33 17,42 11,50 110601 05-nov
Deutsche Multi-Market Income Trust - - - 1,99 8,94 - - 4,34 12,01 130419 14:00
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Deutsche Municipal Income Trust - - - 13,02 13,40 - - 0,61 15,54 130124 14:00
Deutsche Strategic Income Trust - - - 11,10 13,60 - - 3,70 16,09 130327 14:17
Deutsche Strategic Municipal Income Trust - - - 12,38 13,90 - - 3,62 16,39 120711 14:01
Devon Energy Corp. - - - 31,24 34,53 - - -27,76 127,43 080702 14:23
DHI Group Inc - - - - 3,50 - - -56,80 18,75 110429 14:26
DHT Holdings Inc - - - 3,99 4,34 - - -0,97 9,31 150113 14:26
Diageo plc - - - 129,66 129,78 - - 16,04 134,08 130919 14:28
Diamond Offshore Drilling, Inc. - - - 11,41 12,20 - - -33,28 108,78 091021 14:28
Diamondrock Hospitality Co. - - - 11,32 199 999,99 - - -1,21 16,01 150123 14:26
Diana Shipping Inc - - - 3,64 3,90 - - 27,81 18,24 091118 14:06
Dicks Sporting Goods, Inc. - - - 34,82 37,36 - - -31,81 62,88 161114 14:00
Diebold Nixdorf Inc - - - 22,40 23,10 - - -9,54 57,80 050407 14:26
Digital Realty Trust Inc - - - 109,99 120,00 - - 15,33 121,53 170626 14:13
Digital Realty Trust Inc 7% PRF PERPETUAL USD 25 - Ser E 25,34 0,00 0,00 24,91 - 25,36 25,34 -1,90 27,99 121112 14-sep
DigitalGlobe Inc - - - 30,05 34,50 - - 16,75 43,13 140113 14:26
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Dillard`s Inc. - - - 69,56 77,40 - - 17,26 144,21 150413 14:26
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 - - - 41,80 42,38 - - -45,42 114,23 150224 14:26
Discover Financial Services - - - 60,59 62,72 - - -12,43 74,33 170104 14:25
Disney (Walt) - - - 106,70 107,10 - - 2,61 122,08 150804 14:28
Dividend and Income Fund - - - 11,44 13,50 - - 7,17 17,00 140909 14:17
DNP Select Income Fund Inc. - - - 11,32 11,41 - - 11,53 11,60 120723 14:17
Dolby Laboratories Inc - - - 53,00 199 999,99 - - 21,02 70,14 100727 13:00
Dollar General Corp. - - - 70,00 75,00 - - 0,72 96,88 160727 14:22
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 Energy Inc - - - 76,02 80,63 - - 0,60 81,65 170602 14:25
Dominion Energy Midstream Partners LP - - - - 31,50 - - -6,60 44,34 150522 10:00
Dominion Resources Black Warrior Trust 0,00 -80,00 0,00 - - 0,00 0,00 100,00 18,00 110207 26-jul
Dominos Pizza Inc - - - 186,50 188,73 - - 17,07 221,58 170626 14:17
Domtar Corporation - - - - 39,99 - - -1,54 115,75 140328 09:59
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Donaldson Co. Inc. - - - 0,01 - - - 11,67 48,91 170601 13:00
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 - - - 23,27 25,00 - - 5,97 28,38 130513 14:00
Douglas Dynamics Inc - - - 28,55 35,00 - - -5,65 35,90 170125 14:26
Douglas Emmett Inc - - - 36,85 39,07 - - 3,25 40,79 170227 14:13
Dow Chemical Company - - - 66,00 66,99 - - 16,08 67,50 170725 14:23
Dover Corp. - - - 73,26 83,90 - - 11,25 97,00 131231 14:00
Dover Downs Gaming & Entertainment Inc - - - 0,95 1,30 - - 7,77 6,12 091008 14:01
Dover Motorsports Inc - - - 1,80 2,30 - - -10,65 3,71 140905 14:01
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 - - - 89,60 93,25 - - 1,63 99,47 170418 14:01
Dr. Reddy`s Laboratories Ltd. - - - 38,62 41,58 - - -7,97 68,00 150806 14:23
DRDGold Ltd. - - - 3,07 3,13 - - -42,53 9,10 160802 14:25
Dreyfus High Yield Strategies Fund - - - 3,48 3,62 - - 5,06 5,14 110606 14:17
Dreyfus Strategic Municipal Bond Fund Inc - - - 8,50 8,94 - - 8,33 9,90 121001 14:25
Aktie Senaste % +/- Köp Sälj Högst Lägst Årsskifte % ATH* Datum** Tid
Dreyfus Strategic Municipals Inc - - - 9,01 9,10 - - 7,86 10,26 121130 13:50
Dril-Quip, Inc. - - - 42,00 - - - -15,90 121,07 131022 14:26
Drive Shack Inc - - - 2,95 3,50 - - -17,29 24,26 141027 14:26
Drive Shack Inc 8.05% PRF PERPETUAL USD 25 - Ser C 24,63 0,92 0,22 23,00 - 24,87 24,63 - 25,55 170510 26-jul
Drive Shack Inc 8.375% PRF PERPETUAL USD 25 - Ser D 24,61 0,04 0,01 23,28 - 24,61 24,61 - 25,39 170510 26-jul
Drive Shack Inc 9.75% PRF PERPETUAL USD 25 - Ser B 25,40 0,21 0,05 23,57 - 25,45 25,33 - 25,89 170509 26-jul
DST Systems Inc. - - - 55,00 66,30 - - 12,44 67,33 150717 14:08
DSW Inc - - - 17,53 18,25 - - -21,24 47,55 131125 14:26
DTE Energy Co. - - - 106,03 107,28 - - 9,00 111,35 170620 14:25
DTE Energy Company 25,06 -0,40 -0,10 23,65 25,10 25,15 25,01 -5,61 27,89 120224 28-nov
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