-
-
-
-
-
- -
 

Chart

Kursdaten

Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom - - Volatilität in % -
Börse Letzter Handel - / -
Währung - Aktualisierungsstand 17.06.2019 / 17:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 16.83
SMI   SMI
-
-
 
-
-
-
2017 2018 2019

Stammdaten

-
ISIN -
Valor -
Währung -
Land
Börsenplatz -

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
Aarons 60.77 +0.4 +0.22 345666 61.17 60.22 61.17 100.00 60.77 60.84 100.00 +8.74% +44.09%
Acadia Health... 33.75 +2.2 +0.72 94913 33.12 32.75 33.75 300.00 33.74 33.75 100.00 -2.62% +28.47%
ACI Worldwide 32.21 -0.6 -0.20 100124 32.34 32.18 32.54 100.00 32.20 32.22 100.00 +0.28% +17.13%
Acuity Brands 132.96 -0.4 -0.54 35035 133.27 132.69 134.29 100.00 132.98 133.25 100.00 +2.16% +16.14%
ADIENT PLC DL... 20.58 +0.8 +0.16 415683 20.55 19.90 21.08 200.00 20.57 20.60 100.00 +0.15% +35.59%
Adtalem Globa... 44.59 -0.2 -0.09 50582 44.89 44.30 45.12 300.00 44.60 44.65 200.00 -0.29% -5.58%
Aecom Technol... 35.27 +5.6 +1.87 1280671 34.10 34.00 35.65 200.00 35.27 35.28 600.00 -0.21% +26.04%
AGCO Co. 72.40 +0.0 +0.02 129523 72.67 72.05 72.86 200.00 72.39 72.45 200.00 +3.77% +30.02%
Alexander & B... 23.70 +0.3 +0.06 28888 23.67 23.67 23.82 100.00 23.68 23.70 200.00 -1.13% +28.62%
Alleghany Co. 686.51 -0.6 -4.34 21327 691.94 685.97 691.94 100.00 685.45 686.94 100.00 +0.02% +10.83%
Allegheny Tec... 23.90 +0.8 +0.18 177614 23.65 23.43 23.94 800.00 23.89 23.90 200.00 -1.29% +8.96%
Allete 84.19 -0.9 -0.74 14544 85.06 84.11 85.09 100.00 84.17 84.27 100.00 -0.07% +11.43%
Allscripts He... 10.21 -0.5 -0.05 200026 10.29 10.17 10.38 1300.00 10.21 10.22 1300.00 -0.77% +6.43%
AMC Networks 55.48 +1.3 +0.69 83759 54.75 54.55 55.50 100.00 55.46 55.49 100.00 -0.83% -0.18%
Amedisys 120.04 +1.3 +1.57 68806 118.78 118.78 120.20 200.00 119.96 120.14 200.00 +2.38% +1.16%
Amer. Eagle O... 18.12 +3.1 +0.55 1677318 17.63 17.58 18.14 800.00 18.11 18.12 400.00 +0.40% -9.11%
American Camp... 47.44 +0.9 +0.44 54298 47.15 47.15 47.55 100.00 47.43 47.45 100.00 -0.36% +13.55%
American Fina... 103.85 -0.6 -0.58 28142 104.43 103.64 104.51 100.00 103.80 103.91 200.00 +3.52% +15.35%
APERGY CORP. ... 31.68 +2.0 +0.64 66264 30.91 30.70 31.83 200.00 31.65 31.77 100.00 -5.28% +14.66%
AptarGroup 120.38 +0.2 +0.29 25457 120.04 119.90 120.40 200.00 120.32 120.44 100.00 -1.50% +27.66%
Aptiv 75.71 +0.5 +0.38 268540 75.14 74.55 76.03 200.00 75.64 75.71 500.00 +2.63% +22.35%
Aqua America 41.16 -1.0 -0.42 350155 41.52 41.12 41.70 400.00 41.13 41.15 300.00 +1.81% +21.61%
Arrow Electro... 66.94 -0.2 -0.16 82879 66.89 66.39 67.46 200.00 66.94 66.99 200.00 +0.78% -2.68%
Ascena Retail... 0.75 -3.4 -0.03 1829423 0.77 0.70 0.77 4000.00 0.75 0.75 400.00 -27.68% -69.17%
ASGN 56.86 +0.5 +0.29 38289 56.72 56.60 57.13 200.00 56.85 56.91 200.00 +1.11% +3.80%
Ashland LLC 78.43 +0.2 +0.18 128180 78.31 77.38 78.51 200.00 78.43 78.48 300.00 +0.64% +10.27%
Associated Ba... 20.91 -0.2 -0.04 164396 21.00 20.78 21.03 600.00 20.92 20.93 600.00 +1.40% +5.91%
Autonation 41.38 +0.3 +0.12 69567 41.25 41.22 41.63 200.00 41.37 41.39 400.00 +0.02% +15.55%
Avanos Medica... 43.16 -0.2 -0.09 50382 43.33 42.95 43.33 200.00 43.14 43.17 200.00 +6.84% -3.46%
Avis Budget G... 33.21 -0.1 -0.03 296363 33.07 32.80 33.64 200.00 33.19 33.21 100.00 +11.58% +47.86%
Avnet 43.03 -0.7 -0.31 113620 43.19 42.91 43.30 400.00 43.03 43.06 100.00 -0.62% +20.06%
BancorpSouth 28.19 -0.5 -0.15 58625 28.31 28.03 28.32 300.00 28.18 28.19 100.00 +1.61% +8.42%
Bank of Hawai... 80.44 -0.1 -0.07 32287 80.56 80.16 80.91 100.00 80.42 80.52 100.00 +1.68% +19.59%
Bank of the O... 30.17 -1.0 -0.30 93835 30.42 29.96 30.42 200.00 30.16 30.21 200.00 -0.13% +33.46%
Bed Bath & Be... 11.96 -1.1 -0.14 1617334 12.09 11.94 12.15 4800.00 11.95 11.96 2000.00 -2.74% +6.80%
Belden 58.33 -0.2 -0.11 49824 58.54 58.00 58.99 300.00 58.35 58.47 100.00 +4.43% +39.91%
Berkley, W.R.... 65.02 +0.0 +0.01 51542 65.17 64.79 65.37 300.00 65.00 65.07 200.00 +2.04% +33.18%
Bio-Rad Labor... 299.60 +0.4 +1.17 10781 298.72 298.06 300.41 100.00 299.26 299.98 100.00 +2.92% +28.51%
Bio-Techne Co... 207.08 -0.6 -1.26 31106 209.63 207.08 214.48 100.00 207.21 207.63 200.00 -0.77% +43.96%
Black Hills 77.81 -0.4 -0.31 40440 78.13 77.48 78.15 100.00 77.73 77.81 200.00 +0.92% +24.43%
Blackbaud 81.50 +2.4 +1.95 87038 79.93 79.93 82.44 100.00 81.48 81.61 100.00 +2.78% +26.49%
Boston Beer C... 334.47 -1.3 -4.54 23292 338.11 334.01 338.86 100.00 333.78 334.91 200.00 +5.81% +40.76%
Boyd Gaming C... 26.74 +1.4 +0.38 197016 26.48 26.18 26.79 300.00 26.74 26.76 300.00 +5.15% +26.85%
BRIGHTHOUSE F... 38.47 +0.1 +0.02 191691 38.20 38.00 38.83 300.00 38.46 38.48 200.00 +1.29% +26.15%
Brinker Inter... 40.09 +1.4 +0.55 305911 39.61 39.49 40.30 300.00 40.07 40.10 200.00 +3.43% -10.10%
Brinks 82.83 +0.3 +0.22 51334 82.53 82.19 82.89 200.00 82.80 82.94 100.00 +2.39% +27.78%
Brixmor Prope... 18.48 +1.5 +0.28 574996 18.23 18.21 18.50 2300.00 18.48 18.49 2000.00 +2.08% +23.89%
Brown & Brown 32.80 -0.1 -0.02 173033 32.90 32.67 32.95 400.00 32.80 32.81 400.00 -0.15% +19.09%
Brunswick Co. 45.11 +0.8 +0.36 218721 45.14 44.49 45.41 300.00 45.08 45.11 500.00 +3.47% -3.66%
CABLE ONE DL-... 1146.00 +0.4 +5.05 14271 1137.37 1130.94 1147.96 300.00 1145.60 1148.20 200.00 -3.54% +39.12%
Cabot Co. 45.34 -0.3 -0.13 37913 45.40 44.78 45.54 100.00 45.34 45.41 100.00 +1.04% +5.89%
CACI Internat... 203.69 +0.5 +0.94 38660 203.11 201.98 204.01 200.00 203.43 203.72 200.00 -2.55% +40.77%
Caesars Enter... 9.89 +0.8 +0.07 2134399 9.90 9.76 9.91 8600.00 9.89 9.90 26900.00 +3.59% +44.62%
Callon Petrol... 6.16 +2.5 +0.15 1318610 5.96 5.87 6.16 6400.00 6.15 6.16 2300.00 -4.15% -7.40%
Camden Proper... 107.02 +0.8 +0.86 80040 106.59 106.46 107.68 100.00 106.98 107.04 300.00 -0.05% +20.57%
Cantel Medica... 75.55 -1.0 -0.76 41380 76.44 75.21 76.50 100.00 75.45 75.68 100.00 +1.06% +2.50%
Carlisle Cos. 135.86 -0.9 -1.27 48441 137.23 135.76 138.08 100.00 135.87 136.03 100.00 -0.52% +36.42%
Carpenter Tec... 44.11 +1.4 +0.63 50634 43.51 43.16 44.31 100.00 44.05 44.21 100.00 +0.28% +22.10%
Cars.Com Inc. 21.49 +1.6 +0.33 131255 21.18 20.97 21.63 100.00 21.49 21.51 400.00 +2.72% -1.58%
Carters 96.53 +0.7 +0.62 269693 95.50 95.18 96.81 200.00 96.47 96.59 100.00 +3.59% +17.51%
Caseys Genera... 152.82 +0.6 +0.84 93638 153.79 151.11 153.79 100.00 152.74 152.97 100.00 +13.50% +18.60%
Catalent 50.48 +1.6 +0.79 129444 49.97 49.76 50.64 300.00 50.48 50.52 100.00 +3.18% +59.36%
Cathay Genera... 34.60 +0.1 +0.03 45138 34.53 34.27 34.64 100.00 34.58 34.61 100.00 -0.06% +3.10%
CDK Global In... 48.38 -0.4 -0.20 69522 48.65 48.24 48.65 100.00 48.37 48.40 200.00 +1.72% +1.48%
Charles River... 130.03 +0.5 +0.61 32932 130.00 129.37 130.23 200.00 130.12 130.33 100.00 +0.88% +14.34%
Cheesecake Fa... 45.40 +0.1 +0.03 240248 45.45 45.22 45.91 200.00 45.39 45.41 200.00 +1.96% +4.27%
Chemed Co. 345.22 -0.4 -1.44 26983 346.71 343.87 349.47 100.00 342.90 345.46 100.00 -0.38% +22.37%
Chemical Fina... 39.94 +1.4 +0.54 367554 39.37 39.01 39.95 100.00 39.92 39.95 100.00 +1.97% +7.62%
Chemours Co. 23.83 -0.0 -0.01 432055 23.85 23.45 23.92 300.00 23.83 23.85 300.00 +5.58% -15.52%
Chesapeake En... 1.78 +0.6 +0.01 12183979 1.75 1.73 1.79 97200.00 1.78 1.79 119200.00 -6.35% -15.71%
CHURCHILL DOW... 113.94 -0.5 -0.57 20528 114.60 113.73 114.98 100.00 113.91 114.23 100.00 +2.00% +40.83%
Ciena Co. 42.92 +0.4 +0.17 796245 42.63 42.34 43.09 300.00 42.91 42.93 400.00 -5.48% +26.07%
Cinemark 38.28 +0.4 +0.14 122389 38.09 37.77 38.32 100.00 38.27 38.29 200.00 +2.47% +6.54%
Cirrus Logic 40.31 +1.1 +0.45 92431 39.99 39.56 40.37 300.00 40.29 40.36 100.00 -2.09% +20.13%
Clean Harbors 67.17 +1.2 +0.77 28346 66.44 66.17 67.21 100.00 67.10 67.20 200.00 +0.70% +34.55%
CNO Financial... 16.30 +0.3 +0.05 118712 16.24 16.17 16.39 1000.00 16.29 16.30 100.00 +0.43% +9.21%
CNX Resources 7.21 +1.2 +0.09 1197402 7.09 7.03 7.25 2300.00 7.20 7.21 2000.00 -6.93% -37.65%
Cognex Co. 43.99 +0.7 +0.30 169303 43.57 43.22 44.05 500.00 43.98 44.00 100.00 -1.44% +12.98%
Coherent 121.80 +2.4 +2.80 44348 119.50 119.50 121.97 100.00 121.74 121.96 100.00 -0.49% +12.57%
Colfax Co. 25.08 -1.3 -0.32 273009 25.28 24.83 25.49 200.00 25.07 25.08 100.00 -6.00% +21.53%
Commerce Banc... 59.26 -0.1 -0.05 50134 59.38 59.05 59.54 100.00 59.25 59.28 100.00 +0.68% +5.22%
Commercial Me... 15.41 +1.9 +0.29 533497 15.02 14.86 15.44 500.00 15.41 15.42 200.00 +4.49% -5.62%
Commvault Sys... 48.00 +0.7 +0.32 42284 47.67 47.67 48.40 100.00 47.96 47.99 100.00 +0.65% -19.31%
Compass Miner... 55.51 -0.0 -0.02 68876 55.53 54.75 55.62 200.00 55.57 55.70 100.00 +2.74% +33.20%
Core Laborato... 48.96 +2.0 +0.97 114789 47.92 47.71 49.11 200.00 48.98 49.06 100.00 -1.98% -19.56%
CoreCivic 23.77 -0.1 -0.03 94541 23.78 23.57 23.95 200.00 23.76 23.78 200.00 +4.48% +33.48%
Corelogic 42.49 +0.4 +0.16 54641 42.43 42.42 42.73 200.00 42.47 42.50 100.00 -0.89% +26.66%
CoreSite Real... 116.55 +1.4 +1.60 45317 114.67 114.67 116.56 300.00 116.45 116.59 100.00 -0.29% +31.77%
Corporate off... 28.91 +1.3 +0.36 310664 28.67 28.58 29.09 100.00 28.90 28.91 400.00 -1.35% +35.76%
Cousins Prope... 38.44 -1.3 -0.52 886251 39.33 38.43 39.53 600.00 38.43 38.46 600.00 +3.29% +23.29%
COVETRUS INC. 24.91 -0.4 -0.10 225758 24.93 24.39 25.00 200.00 24.91 24.96 500.00 -3.02% 0.00%
Cracker Barre... 169.96 +1.0 +1.64 128789 169.26 168.33 170.37 200.00 169.95 170.07 200.00 +2.87% +5.29%
Crane Co 79.13 -0.7 -0.52 22747 79.56 78.77 79.57 100.00 79.09 79.20 100.00 -0.47% +10.35%
Cree 55.57 +1.8 +0.99 380909 55.60 55.00 56.50 100.00 55.55 55.58 200.00 -4.46% +27.60%
Cullen/Frost ... 92.06 -0.4 -0.41 26117 92.24 91.61 92.26 100.00 92.14 92.22 100.00 -0.18% +5.15%
Curtiss-Wrigh... 117.28 -0.2 -0.27 28533 117.82 116.48 117.82 100.00 117.25 117.41 100.00 -0.43% +15.11%
Cypressmicond... 22.05 -0.0 -0.01 2223041 22.07 22.02 22.11 6000.00 22.05 22.06 9100.00 -0.23% +73.43%
CyrusOne 59.96 +1.8 +1.05 151756 58.85 58.84 59.98 100.00 59.96 59.99 200.00 -1.34% +11.40%
Dana Inc 16.56 +0.1 +0.02 370415 16.51 16.34 16.67 600.00 16.55 16.56 300.00 +1.66% +21.35%
Deckers Outdo... 173.78 -0.3 -0.59 60912 174.48 173.42 174.86 100.00 173.67 173.82 200.00 +8.76% +36.28%