-
-
-
-
-
- -
 

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 23.08.2019 / 16:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 16.33
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 63.27 -2.0 -1.26 25022 63.95 63.27 64.14 100.00 63.25 63.61 100.00 +3.25% +53.46%
Acadia Health... 27.30 -0.1 -0.03 8252 27.22 27.18 27.30 100.00 27.23 27.40 100.00 -0.11% +6.30%
ACI Worldwide 29.15 -0.9 -0.27 50802 29.30 29.15 29.40 400.00 29.15 29.18 100.00 +2.58% +6.32%
Acuity Brands 123.61 -1.5 -1.94 15119 124.66 122.64 124.66 100.00 123.25 124.00 100.00 +3.21% +9.22%
ADIENT PLC DL... 21.98 -3.5 -0.80 100709 22.20 21.65 22.50 400.00 21.90 22.04 100.00 +6.05% +51.20%
Adtalem Globa... 45.64 -10.4 -5.32 164920 50.15 45.24 51.47 100.00 45.31 45.72 800.00 +6.90% +7.69%
Aecom Technol... 33.43 -0.5 -0.17 33410 33.40 33.20 33.48 100.00 33.37 33.43 100.00 +3.58% +26.79%
AGCO Co. 67.26 -2.0 -1.34 34797 67.36 67.18 67.61 200.00 67.27 67.36 100.00 +4.49% +23.23%
Alexander & B... 23.14 -0.0 -0.01 2484 23.14 23.14 23.14 200.00 23.04 23.10 300.00 +3.77% +25.95%
Alleghany Co. 752.01 -0.3 -1.97 1446 752.95 748.20 752.95 100.00 751.36 755.49 100.00 +1.47% +20.96%
Allegheny Tec... 18.28 -0.4 -0.08 212603 18.06 17.86 18.28 100.00 18.25 18.28 100.00 +6.43% -15.66%
Allete 85.91 +0.3 +0.24 3225 85.73 85.46 85.91 100.00 85.52 85.92 100.00 +1.49% +12.40%
Allscripts He... 9.46 -0.9 -0.09 53136 9.55 9.41 9.67 400.00 9.45 9.47 400.00 +8.90% -1.04%
AMC Networks 50.12 -0.2 -0.11 12946 49.77 49.67 50.13 300.00 50.05 50.17 100.00 +1.31% -8.47%
Amedisys 132.77 -0.2 -0.24 9083 132.82 131.75 132.82 100.00 132.48 133.14 100.00 +2.41% +13.58%
Amer. Eagle O... 16.55 -2.0 -0.34 419976 16.51 16.23 16.69 500.00 16.53 16.55 300.00 +14.20% -12.62%
American Camp... 47.43 +0.0 +0.02 11541 47.33 47.33 47.56 200.00 47.40 47.48 200.00 +1.11% +14.54%
American Fina... 101.36 -0.0 -0.03 17372 101.12 100.87 101.59 100.00 101.28 101.48 100.00 +3.19% +12.00%
APERGY CORP. ... 25.86 -2.1 -0.55 34050 26.07 25.64 26.49 200.00 25.77 25.94 100.00 +1.11% -2.51%
AptarGroup 119.91 -0.5 -0.63 7197 120.55 119.91 120.55 100.00 119.83 120.15 100.00 +1.87% +28.14%
Aptiv 81.47 -2.4 -2.04 90964 82.51 80.88 82.51 100.00 81.50 81.59 100.00 +5.47% +35.65%
Aqua America 44.09 +0.0 +0.01 32813 44.06 43.96 44.23 400.00 44.05 44.10 100.00 +0.80% +28.93%
Arrow Electro... 68.00 -1.3 -0.89 11632 68.26 67.82 68.26 100.00 68.00 68.16 100.00 +4.32% -0.09%
Ascena Retail... 0.26 -5.8 -0.02 188116 0.29 0.26 0.29 100.00 0.26 0.27 1000.00 +17.08% -88.80%
ASGN 62.01 -0.9 -0.57 6681 62.09 61.88 62.57 100.00 61.94 62.07 200.00 +5.37% +14.83%
Ashland LLC 72.20 -0.8 -0.57 49082 72.40 71.91 72.42 100.00 72.10 72.23 100.00 +2.36% +2.55%
Associated Ba... 19.45 +0.1 +0.01 55278 19.32 19.27 19.46 200.00 19.45 19.46 400.00 +4.29% -1.77%
Autonation 46.97 -1.2 -0.57 30705 47.11 46.68 47.11 100.00 46.93 47.02 100.00 +1.28% +33.17%
Avanos Medica... 33.70 -1.7 -0.57 4955 34.10 33.70 34.24 100.00 33.54 33.82 100.00 -5.12% -23.47%
Avis Budget G... 24.99 -1.8 -0.47 58819 25.15 24.92 25.21 500.00 25.00 25.05 100.00 -2.82% +13.26%
Avnet 41.61 -1.4 -0.60 23277 41.73 41.53 41.77 100.00 41.61 41.68 100.00 +7.35% +16.93%
Axon Enterpri... 61.64 -1.2 -0.73 81878 62.15 61.47 62.69 200.00 61.59 61.76 100.00 +8.73% +42.56%
BancorpSouth 27.42 -0.2 -0.06 14903 27.35 27.23 27.47 200.00 27.43 27.55 200.00 +2.27% +5.13%
Bank of Hawai... 82.50 -0.4 -0.35 9871 82.43 82.43 82.98 200.00 82.46 82.95 100.00 +2.47% +23.07%
Bank of the O... 26.05 -0.0 -0.01 32663 25.88 25.77 26.08 300.00 26.06 26.09 200.00 +4.16% +14.15%
Bed Bath & Be... 8.60 -1.6 -0.14 594758 8.68 8.44 8.68 500.00 8.59 8.60 700.00 +18.11% -22.79%
Belden 44.59 -1.6 -0.73 9377 44.85 44.58 45.22 100.00 44.48 44.66 100.00 +8.11% +8.50%
Berkley, W.R.... 72.52 -0.3 -0.18 11698 72.47 72.15 72.73 100.00 72.43 72.59 200.00 +2.38% +47.54%
Bio-Rad Labor... 340.31 -0.5 -1.64 3693 341.05 339.19 341.69 100.00 340.17 341.38 200.00 +7.15% +47.25%
Bio-Techne Co... 189.70 -0.9 -1.73 9479 190.40 189.38 190.50 100.00 189.10 189.98 100.00 -0.74% +32.28%
Black Hills 77.72 -0.1 -0.04 6382 77.82 77.70 78.13 100.00 77.63 77.82 100.00 +1.50% +23.86%
Blackbaud 94.92 -0.7 -0.68 2253 95.20 94.59 95.61 100.00 94.57 95.03 300.00 +5.31% +51.99%
Boston Beer C... 434.29 -0.7 -3.15 7125 435.90 432.35 435.90 100.00 432.76 434.67 200.00 +7.07% +81.63%
Boyd Gaming C... 23.26 -1.2 -0.28 25781 23.26 23.10 23.35 100.00 23.24 23.31 100.00 +8.08% +13.28%
BRIGHTHOUSE F... 35.41 -0.5 -0.19 17885 35.14 35.02 35.51 200.00 35.37 35.44 100.00 +5.26% +16.80%
Brinker Inter... 39.79 -1.4 -0.55 45681 39.78 39.41 40.11 200.00 39.78 39.84 100.00 +8.97% -8.28%
Brinks 74.82 -0.7 -0.50 38221 74.64 73.90 74.84 100.00 74.77 74.94 100.00 -5.59% +16.50%
Brixmor Prope... 18.39 -0.5 -0.10 83554 18.40 18.37 18.49 1700.00 18.39 18.40 1400.00 +0.49% +25.87%
Brown & Brown 36.15 -0.2 -0.07 28672 36.09 36.09 36.29 100.00 36.13 36.16 300.00 +1.57% +31.42%
Brunswick Co. 45.56 -2.1 -0.96 34867 45.98 45.23 45.98 100.00 45.55 45.58 200.00 +8.04% +0.15%
CABLE ONE DL-... 1278.15 +0.2 +2.40 1168 1275.43 1275.43 1280.13 100.00 1273.66 1279.95 100.00 +2.68% +55.56%
Cabot Co. 38.35 -1.4 -0.54 18661 38.65 38.20 38.65 100.00 38.29 38.43 100.00 +3.18% -9.43%
CACI Internat... 214.93 -0.6 -1.23 9741 214.86 214.58 216.00 100.00 214.24 215.62 200.00 +6.49% +50.08%
Caesars Enter... 11.48 -0.8 -0.09 289437 11.48 11.42 11.49 3100.00 11.48 11.49 10400.00 +1.05% +70.40%
Callon Petrol... 4.39 -2.5 -0.12 634404 4.40 4.33 4.43 7400.00 4.39 4.40 3400.00 +5.13% -30.51%
Camden Proper... 107.64 -0.1 -0.09 8434 107.50 107.50 108.11 200.00 107.45 107.71 200.00 +2.53% +22.35%
Cantel Medica... 88.49 -0.3 -0.28 1804 88.41 88.40 88.53 200.00 88.18 88.47 100.00 +0.06% +19.23%
Carlisle Cos. 139.85 -0.7 -1.02 12405 139.82 138.98 139.85 200.00 139.52 139.94 100.00 +2.97% +40.14%
Carpenter Tec... 46.20 -1.3 -0.59 6266 46.19 45.96 46.39 100.00 46.07 46.35 100.00 +6.03% +31.40%
Cars.Com Inc. 8.77 -1.2 -0.11 108052 8.80 8.71 8.92 300.00 8.74 8.77 300.00 -1.66% -58.70%
Carters 90.53 -1.8 -1.65 30072 90.98 89.37 90.98 100.00 90.26 90.44 100.00 +6.71% +12.94%
Caseys Genera... 171.01 -0.5 -0.90 7826 170.95 170.35 171.40 100.00 170.35 171.15 100.00 +3.03% +34.16%
Catalent 55.10 -0.3 -0.14 8574 54.94 54.81 55.25 100.00 55.00 55.18 100.00 -0.05% +77.16%
Cathay Genera... 33.57 -0.1 -0.03 20221 33.52 33.43 33.63 100.00 33.58 33.68 300.00 +1.91% +0.21%
CDK Global In... 43.44 -0.6 -0.26 39810 43.36 43.34 43.74 100.00 43.43 43.50 300.00 -0.07% -8.73%
Charles River... 128.21 -0.6 -0.80 8441 127.99 127.96 128.59 100.00 127.93 128.46 100.00 +1.07% +13.98%
Cheesecake Fa... 37.64 -0.2 -0.06 21952 37.51 37.23 37.68 200.00 37.61 37.75 200.00 +4.03% -13.35%
Chemed Co. 433.01 -0.1 -0.46 1666 433.01 433.01 433.01 100.00 431.63 433.67 200.00 +1.64% +53.02%
Chemical Fina... 38.69 +0.3 +0.13 41390 38.42 38.27 38.69 100.00 38.62 38.69 100.00 0.00% +5.33%
Chemours Co. 13.10 -1.1 -0.15 221563 13.01 12.80 13.12 400.00 13.08 13.12 300.00 +11.06% -53.05%
Chesapeake En... 1.53 -5.3 -0.08 7241415 1.54 1.49 1.55 114700.00 1.52 1.53 40500.00 +24.81% -23.33%
CHURCHILL DOW... 122.20 -1.5 -1.80 27800 123.00 121.67 123.17 100.00 121.97 122.43 100.00 +6.22% +52.50%
Ciena Co. 40.91 -0.7 -0.28 111792 41.08 40.85 41.27 100.00 40.88 40.92 200.00 +2.80% +21.47%
Cinemark 37.90 +0.3 +0.11 12477 37.69 37.56 37.90 100.00 37.72 37.91 300.00 +1.78% +5.56%
Cirrus Logic 53.55 -2.5 -1.38 36271 54.60 53.40 54.82 100.00 53.47 53.58 100.00 +4.33% +65.55%
Clean Harbors 75.03 -0.1 -0.07 46691 74.82 74.35 75.32 100.00 74.97 75.10 100.00 -0.09% +52.18%
CNO Financial... 14.85 -0.9 -0.14 32330 14.86 14.77 14.87 300.00 14.84 14.85 300.00 +2.81% +0.67%
CNX Resources 7.62 +0.4 +0.03 276549 7.45 7.29 7.64 1300.00 7.61 7.62 200.00 +10.48% -33.54%
Cognex Co. 44.10 -1.5 -0.67 40890 44.42 43.92 44.43 300.00 44.03 44.11 100.00 +2.87% +15.77%
Coherent 144.24 -2.7 -3.99 10791 146.19 144.08 146.34 100.00 143.81 144.40 100.00 +8.13% +40.22%
Colfax Co. 26.47 -1.0 -0.27 42901 26.52 26.21 26.62 200.00 26.45 26.49 200.00 +5.57% +27.94%
Commerce Banc... 57.25 -0.1 -0.07 18702 57.06 56.93 57.30 100.00 57.23 57.32 100.00 +2.91% +1.69%
Commercial Me... 15.65 -1.6 -0.26 54183 15.73 15.56 15.76 200.00 15.63 15.65 300.00 +4.12% -0.69%
Commvault Sys... 41.34 -0.7 -0.29 60751 41.44 41.20 41.53 100.00 41.24 41.34 100.00 +0.85% -29.55%
Compass Miner... 49.59 -1.4 -0.71 9781 50.08 49.50 50.08 100.00 49.56 49.79 100.00 +3.20% +20.65%
Core Laborato... 37.54 -1.6 -0.61 35909 37.56 37.05 37.68 200.00 37.34 37.57 200.00 +3.05% -36.05%
CoreCivic 17.15 -0.8 -0.13 15208 17.24 17.14 17.27 200.00 17.13 17.18 100.00 +0.41% -3.08%
Corelogic 47.79 -0.8 -0.40 8080 47.90 47.78 47.91 100.00 47.75 47.85 200.00 +5.70% +44.20%
CoreSite Real... 113.96 -0.2 -0.23 8773 114.11 113.96 114.70 100.00 113.91 114.11 100.00 +3.49% +30.91%
Corporate off... 29.06 -0.3 -0.08 4103 29.03 29.03 29.14 100.00 29.05 29.11 200.00 +2.68% +38.56%
Cousins Prope... 34.38 -0.6 -0.21 24302 34.46 34.30 34.46 100.00 34.34 34.38 400.00 +1.23% +9.46%
COVETRUS INC. 14.35 -1.1 -0.16 46176 14.39 14.00 14.44 300.00 14.35 14.40 200.00 -4.03% 0.00%
Cracker Barre... 164.36 -0.2 -0.40 14300 164.81 163.56 165.98 200.00 164.35 164.63 300.00 +0.51% +3.07%
Crane Co 74.11 -0.8 -0.61 17146 74.29 73.72 74.29 100.00 73.94 74.11 100.00 +1.59% +3.52%
Cree 47.26 -1.1 -0.54 213780 46.91 46.85 47.90 100.00 47.23 47.34 100.00 -16.42% +11.75%
Cullen/Frost ... 84.31 -0.4 -0.31 15870 84.25 83.95 84.55 100.00 84.25 84.38 100.00 +3.04% -3.78%
Curtiss-Wrigh... 121.52 -1.2 -1.45 16365 122.01 121.52 122.09 400.00 121.50 122.19 100.00 +4.46% +20.42%
Cypressmicond... 22.95 -0.2 -0.04 218006 22.94 22.90 22.96 3700.00 22.94 22.95 2200.00 +0.61% +80.74%
CyrusOne 69.75 -0.3 -0.23 27119 70.07 69.64 70.15 100.00 69.75 69.99 200.00 +8.16% +32.36%
Dana Inc 12.44 -3.1 -0.40 141954 12.52 12.34 12.57 300.00 12.43 12.44 200.00 +3.63% -5.80%