NASDAQ INDUSTRIAL
6'090.68
USD
-12.11
-0.20 %
28.02.2019 23:15:59
 

Chart

Kursdaten

Kurs 6'090.68 Eröffnung 6'088.33
Diff. absolut -12.11 Tages-Hoch 6'110.49
Diff. % -0.20 % Tages-Tief 6'073.40
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 27.02.2019 6'102.79 Volatilität in % 20.04
Börse Nasdaq Global Indices Letzter Handel 28.02.2019 / 23:15
Währung USD Aktualisierungsstand 15.10.2019 / 01:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 12.77 % 6'147.5 5'294.1
1 Woche 0.17 % 6'147.5 6'057.2
1 Monat 4.49 % 6'147.5 5'769.1
3 Monate 1.75 % 6'147.5 5'039.6
6 Monate -5.35 % 6'547.7 5'039.6
1 Jahr 4.15 % 6'547.7 5'039.6
3 Jahre 58.32 % 6'547.7 3'838.7
22.98
13.00
  SMI 12.77
18.21
  SMI
-2.54
-10.68
  SMI
2017 2018 2019

Stammdaten

NASDAQ INDUSTRIAL
ISIN XC0009694297
Valor
Währung USD
Land USA
Börsenplatz NGI

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
1-800-FLOWERS... 14.13 -1.5 -0.21 121151 14.29 14.05 14.29 2200.00 14.13 16.51 100.00 -1.71% +17.25%
111 INC. ADR/... 4.89 -2.2 -0.11 7522 4.91 4.88 4.91 600.00 4.89 6.34 4700.00 +1.63% -18.57%
51Job ADR 80.14 +1.3 +1.01 275853 78.59 78.26 80.40 300.00 80.14 80.30 400.00 +5.68% +26.73%
A-Mark Precio... 12.53 -2.9 -0.37 4495 12.79 12.42 13.01 500.00 12.53 12.54 100.00 -3.76% +6.28%
AAON 46.83 -0.4 -0.19 182681 46.82 46.25 47.50 200.00 46.82 46.83 800.00 +4.18% +33.57%
Abraxas Petro... 0.37 +0.1 0.00 787870 0.39 0.36 0.39 4500.00 0.41 0.45 1000.00 -14.27% -65.78%
Acacia Resear... 2.64 -3.6 -0.10 28720 2.72 2.60 2.72 5000.00 2.40 2.93 1000.00 +3.94% -11.41%
ACTIVISION BL... 55.01 +0.3 +0.19 5969793 54.35 54.01 55.20 200.00 54.57 55.30 100.00 -0.72% +18.12%
ADVANCED EMIS... 13.66 +1.1 +0.15 77473 13.56 13.45 13.80 1000.00 13.00 14.44 100.00 +3.48% +29.48%
Aegion Co. 20.96 -0.1 -0.03 92290 20.87 20.72 21.16 200.00 20.95 20.96 400.00 +4.02% +28.43%
Aemetis 1.20 +4.3 +0.05 20070 1.14 1.13 1.21 400.00 0.67 1.31 200.00 +2.74% +89.73%
AeroVironment 57.16 +1.4 +0.78 127849 56.06 55.59 57.24 100.00 53.25 65.00 1100.00 +3.60% -17.03%
AGROFRESH SOL... 2.35 +2.6 +0.06 220771 2.24 2.24 2.41 1000.00 3.08 3.10 2800.00 +12.81% -39.58%
AirMedia Grou... 0.92 -2.8 -0.03 8121 0.95 0.92 0.95 15600.00 0.92 0.99 10000.00 -1.74% -26.39%
AKOUSTIS TECH... 7.72 -3.5 -0.28 455865 8.03 7.62 8.04 100.00 7.41 8.09 2200.00 +0.92% +55.33%
ALICO INC. DL... 34.10 +0.4 +0.14 3674 33.99 33.99 34.27 600.00 34.00 34.10 200.00 +0.47% +15.59%
ALJ REGIONAL ... 1.19 -1.4 -0.02 685 1.24 1.19 1.24 10000.00 1.20 2.49 200.00 -12.32% -7.63%
ALKALINE WTR ... 1.52 +2.0 +0.03 363820 1.51 1.50 1.66 100.00 1.50 1.54 300.00 +0.66% -50.81%
ALLIANCE MMA ... 7.18 +94.1 +3.48 2002919 4.03 4.01 11.39 900.00 8.00 8.30 100.00 +3922.41% +4334.84%
Alliance Reso... 13.51 -3.4 -0.47 895600 13.86 13.40 13.98 200.00 13.35 13.95 10400.00 -5.22% -19.38%
Alliant Energ... 52.38 -1.2 -0.65 993697 53.14 52.24 53.16 100.00 52.38 52.39 5200.00 -2.60% +23.98%
ALLD ESPO 4.69 -1.9 -0.09 12341 4.90 4.58 4.90 500.00 4.63 6.14 100.00 -5.06% -53.29%
ALLIED MOTION... 33.92 -0.1 -0.04 24642 33.71 33.41 34.12 100.00 33.94 34.13 200.00 -0.59% -24.10%
Altra Industr... 26.41 -0.2 -0.04 338027 26.25 25.92 26.53 100.00 25.00 28.50 100.00 +3.57% +5.01%
Amazon Com 1736.43 +0.3 +4.51 1927696 1728.91 1722.00 1741.89 100.00 1737.01 1738.99 100.00 +0.22% +15.61%
Ambarella 53.06 -1.0 -0.54 355591 53.13 52.55 53.57 200.00 53.05 57.98 100.00 -7.27% +51.69%
AMC Networks 47.24 -2.4 -1.16 554235 46.30 45.98 47.69 200.00 46.00 54.99 300.00 0.00% -11.81%
Amer. Superco... 8.06 -3.0 -0.25 72466 8.31 8.03 8.32 2200.00 3.30 9.05 1300.00 +3.73% -27.71%
AMERCO 380.84 -1.4 -5.54 18407 385.32 378.01 385.32 100.00 379.91 380.89 100.00 +1.86% +17.76%
AM.CAR-MART D... 87.04 -0.1 -0.08 40661 86.69 85.85 87.34 100.00 86.93 87.07 300.00 +2.24% +20.14%
American Outd... 6.72 -2.4 -0.17 774141 6.85 6.67 6.96 400.00 6.62 6.77 2000.00 +13.60% -47.71%
American Publ... 22.07 -1.1 -0.26 51267 22.34 22.01 22.34 200.00 22.01 24.93 100.00 -1.85% -22.43%
AMEN RESO 0.69 +2.7 +0.02 12409 0.69 0.67 0.70 1000.00 0.10 0.86 4100.00 +9.19% 0.00%
American Wood... 94.48 -1.2 -1.13 128103 95.21 91.82 96.11 1600.00 94.37 94.48 200.00 +3.36% +69.68%
Andersons 18.22 -2.3 -0.42 276039 18.43 18.04 18.57 4700.00 18.22 18.24 3300.00 -9.56% -37.64%
Angies List 15.95 +1.9 +0.30 797357 15.80 15.75 16.54 100.00 5.55 18.66 3000.00 -6.73% 0.00%
Apex Global B... 1.05 -8.7 -0.10 49980 1.10 0.76 1.14 200.00 1.05 1.20 200.00 -5.41% -30.68%
Apogee Enterp... 36.79 +0.3 +0.11 95128 36.51 36.20 36.82 100.00 14.64 50.50 300.00 -0.11% +23.25%
Applied DNA S... 0.21 +3.0 +0.01 204773 0.22 0.21 0.22 300.00 0.21 0.21 2000.00 -11.35% -47.48%
Approach Reso... 0.13 +4.3 +0.01 1891043 0.13 0.12 0.15 800.00 0.12 0.14 5200.00 -15.17% -85.89%
Aqua Metals 1.78 -1.7 -0.03 131201 1.80 1.75 1.81 100.00 1.75 1.96 1200.00 -3.78% -2.20%
ARCIMOTO INC. 2.27 +2.7 +0.06 89195 2.36 2.20 2.36 10000.00 2.20 2.46 100.00 0.00% -15.30%
ARCO PLAT. CL... 46.55 -2.8 -1.33 12776 47.74 46.16 47.74 800.00 46.39 46.67 600.00 -4.43% +110.44%
ARK REST. COR... 20.80 +0.2 +0.04 617 20.80 20.80 20.80 100.00 20.65 21.12 200.00 -0.19% +13.29%
Arotech Co. 2.96 -0.2 -0.01 42968 2.97 2.96 2.97 5000.00 2.81 3.20 1000.00 +0.85% +13.17%
ART'S-WAY MFG... 2.01 +0.6 +0.01 31640 2.00 1.98 2.02 600.00 2.00 2.04 800.00 -3.38% 0.00%
ARTESIAN RES ... 36.41 -0.9 -0.32 7164 36.59 36.28 36.66 200.00 36.20 36.41 400.00 -1.62% +4.42%
Ascena Retail... 0.40 +6.3 +0.02 3218754 0.39 0.36 0.44 20000.00 0.38 0.42 4300.00 +13.33% -83.91%
ASIA PAC.W.+C... 1.48 +2.5 +0.04 6673 1.37 1.37 1.48 100.00 1.42 1.58 100.00 -4.76% -23.91%
Astec Industr... 30.17 -0.5 -0.16 84084 30.22 29.56 30.22 200.00 30.17 30.18 900.00 +0.94% -0.07%
Astronics Co. 29.41 -0.5 -0.15 91910 29.41 29.20 29.77 200.00 25.85 41.58 300.00 +0.51% -2.92%
Astrotech Co. 1.75 -5.7 -0.10 100926 1.85 1.71 2.00 1000.00 1.60 1.97 600.00 +8.39% -63.42%
ASURE SOFTWAR... 8.73 -0.7 -0.06 339950 8.87 8.25 9.00 1200.00 8.73 8.96 100.00 +28.76% +71.85%
ATA ADR 1.69 +8.3 +0.13 20198 1.59 1.59 1.70 100.00 1.63 1.69 1200.00 -3.98% +83.70%
ATIF HLDG 2.72 -1.8 -0.05 33211 2.82 2.68 2.82 2000.00 2.71 2.73 1100.00 +2.21% 0.00%
ATLC ACQU 17.10 +1.5 +0.25 2976 16.99 16.80 17.10 400.00 16.65 25.00 500.00 -0.64% +28.57%
Atlantica Yie... 23.98 -0.9 -0.23 145246 24.11 23.97 24.19 100.00 23.50 24.55 200.00 -1.48% +22.35%
Attis Industr... 0.76 +4.9 +0.04 46028 0.76 0.67 0.86 1000.00 0.65 1.20 2000.00 +7.97% -48.98%
Automatic Dat... 162.46 -0.0 -0.06 1288020 162.65 162.12 163.81 100.00 162.28 168.52 100.00 +2.25% +23.90%
Autoweb 2.65 +1.5 +0.04 3476 2.63 2.63 2.75 500.00 1.25 2.80 100.00 -4.68% -13.11%
AVID TECH. IN... 6.44 +2.1 +0.13 239430 6.31 6.28 6.46 5000.00 5.90 6.45 2000.00 +1.86% +32.84%
Avis Budget G... 28.45 +0.6 +0.17 578623 28.14 27.68 28.49 600.00 26.40 29.50 400.00 +7.87% +26.58%
Avnet 40.48 +0.3 +0.14 828674 40.07 40.02 40.70 12400.00 40.48 40.50 2300.00 +1.12% +11.75%
Axon Enterpri... 52.83 -0.6 -0.33 491109 52.98 51.88 53.43 200.00 48.30 59.49 100.00 -3.28% +20.75%
B. RILEY FINA... 22.49 -1.6 -0.36 24575 22.78 22.37 23.07 600.00 22.46 22.51 100.00 -2.56% +58.38%
Balchem Co. 100.20 +0.5 +0.46 49822 99.15 97.77 100.48 400.00 100.10 100.20 1100.00 +0.88% +27.30%
Ballard Power... 5.06 -0.8 -0.04 508797 5.09 4.99 5.13 100.00 4.80 5.05 2900.00 +2.43% +111.72%
Barrett Busin... 85.64 -1.2 -1.04 11022 86.81 85.37 87.51 200.00 85.62 85.89 200.00 +0.46% +49.59%
BASSETT FURN.... 14.21 -1.3 -0.18 34390 14.32 13.88 14.34 300.00 14.19 14.28 500.00 -4.25% -29.09%
BBQ HLDGS INC... 5.00 -1.8 -0.09 6057 5.17 5.00 5.17 100.00 4.72 5.76 100.00 +1.80% 0.00%
Beacon Roofin... 30.79 +1.0 +0.29 692377 30.49 30.18 30.97 3400.00 30.76 30.77 300.00 -0.65% -2.93%
BEASLEY BROAD... 2.94 +1.4 +0.04 8344 2.93 2.90 2.98 1100.00 2.91 3.05 800.00 +1.38% -21.60%
Bed Bath & Be... 12.29 -5.2 -0.68 12903208 12.83 12.17 12.83 2400.00 12.26 12.32 100.00 +20.30% +8.61%
BEL FUSE INC.... 11.48 -7.4 -0.92 1683 12.19 11.45 12.23 700.00 10.55 11.95 100.00 -10.39% -9.80%
BEL FUSE INC.... 12.91 -12.2 -1.79 85001 14.59 12.62 14.59 800.00 13.00 28.00 1200.00 +1.24% -20.20%
Berry Petrole... 10.06 +1.8 +0.18 602637 9.82 9.67 10.19 2600.00 10.06 10.07 2500.00 +8.41% +14.97%
BEYOND MEAT I... 126.31 -3.9 -5.08 2130702 128.45 124.63 128.46 200.00 125.54 126.00 1400.00 -9.83% 0.00%
Big 5 Sportin... 2.45 +2.5 +0.06 82112 2.40 2.30 2.48 5000.00 2.00 2.58 1000.00 +15.57% -5.41%
BILIBILI ADR/... 14.35 -0.1 -0.02 993133 14.26 14.15 14.43 1000.00 14.20 14.40 200.00 +5.21% -1.64%
BIO-KEY INTL ... 0.56 -6.8 -0.04 14051 0.60 0.55 0.60 4300.00 0.56 1.20 1000.00 -6.33% -25.07%
BIOHITECH GLO... 1.57 -3.9 -0.06 15943 1.64 1.57 1.69 100.00 1.55 2.05 2000.00 -6.55% -3.09%
BJs Restauran... 34.55 -4.0 -1.44 445753 35.89 34.00 35.89 1000.00 30.14 35.20 600.00 -0.65% -28.85%
BLINK CHARGIN... 2.48 +2.5 +0.06 105559 2.45 2.42 2.49 1000.00 2.42 2.62 200.00 +0.43% +44.22%
Bloomin Brand... 18.15 -4.4 -0.83 1007317 18.90 18.07 18.91 400.00 17.85 18.10 500.00 +1.01% +6.12%
BLUE BIRD COR... 18.43 -2.8 -0.54 32660 18.87 18.26 18.89 1000.00 18.43 18.56 800.00 +1.94% +1.32%
BLUE HAT 3.32 0.0 0.00 90903 3.30 3.26 3.38 2000.00 3.20 3.55 800.00 +3.43% 0.00%
Blueknight En... 1.15 +0.1 0.00 68730 1.17 1.13 1.17 1100.00 1.13 1.26 10800.00 +2.13% 0.00%
BMC Stock Hol... 25.23 +0.3 +0.07 185727 25.12 24.79 25.29 3700.00 25.21 25.23 600.00 -0.55% +62.98%
BONSO ELECTRO... 2.43 -0.8 -0.02 324 2.30 2.30 2.43 100.00 2.29 2.43 100.00 -3.06% +20.90%
Booking Holdi... 1988.75 +0.6 +11.57 206869 1964.52 1964.52 1994.38 100.00 1988.75 2046.00 100.00 +1.91% +15.46%
BOSTON OMAHA ... 19.35 -0.1 -0.01 21014 19.45 19.25 19.45 100.00 17.70 19.50 100.00 +0.47% -17.31%
BOXLIG.CORP C... 1.90 +1.2 +0.02 16870 1.88 1.85 1.90 500.00 1.75 2.23 1000.00 +2.70% +58.33%
BRIDGFORD FOO... 28.99 -0.9 -0.25 859 29.35 28.99 29.35 100.00 28.76 29.05 100.00 +9.51% +47.16%
Broadwind Ene... 1.60 -2.4 -0.04 4840 1.57 1.57 1.61 100.00 1.33 2.10 2000.00 -4.19% +23.08%
BRP 39.57 -0.1 -0.04 3066 39.75 39.46 39.83 400.00 39.56 39.77 400.00 +2.22% +52.78%
Builders Firs... 20.57 -0.5 -0.10 733059 20.54 20.39 20.66 100.00 20.30 20.59 100.00 +1.35% +88.59%
Cadiz 12.04 -0.2 -0.02 61082 12.07 11.99 12.12 2000.00 7.75 12.05 700.00 -1.31% +17.09%
Caesars Enter... 11.96 +0.1 +0.01 3922889 11.90 11.88 11.98 1000.00 11.95 11.97 100.00 +2.49% +75.92%
Caesarstone S... 17.14 +3.4 +0.56 144838 16.63 16.50 17.28 300.00 17.13 17.14 1000.00 +3.72% +26.18%
Cal-Maine Foo... 39.01 -0.8 -0.30 300723 39.11 38.66 39.28 100.00 36.00 42.50 100.00 +1.02% -7.79%