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 18.06.2019 / 15:06

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
16.87
  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... 20.17 +0.8 +0.17 22480 20.17 20.17 20.17 200.00 20.10 20.21 300.00 +5.54% +63.53%
111 INC. ADR/... 6.75 0.0 0.00 2101 6.65 6.65 6.75 100.00 6.61 6.75 100.00 -8.78% +9.93%
21st Century ... 36.35 +1.5 +0.55 32085 36.09 35.97 36.39 100.00 36.37 36.39 100.00 +6.11% -25.07%
51Job ADR 71.44 +1.8 +1.23 1333 70.95 70.67 71.44 100.00 70.59 71.54 100.00 -2.84% +12.44%
A-Mark Precio... 12.56 -0.8 -0.10 463 12.56 12.56 12.56 100.00 12.09 12.94 100.00 -2.62% +7.38%
AAON 48.41 +0.8 +0.38 1631 48.31 48.31 48.41 500.00 47.94 48.98 600.00 -1.25% +36.99%
Abraxas Petro... 1.14 +1.2 +0.01 10810 1.13 1.12 1.15 800.00 1.14 1.15 4100.00 +7.62% +3.67%
Acacia Resear... 3.09 -0.3 -0.01 4237 3.12 3.09 3.12 100.00 3.09 3.12 200.00 -0.32% +4.03%
ACTIVISION BL... 45.37 +0.7 +0.30 336036 45.55 45.33 45.74 2600.00 45.35 45.40 300.00 -2.04% -3.22%
ADOMANI INC D... 0.38 +21.2 +0.07 3833645 0.37 0.36 0.41 10300.00 0.38 0.39 500.00 +14.65% +16.54%
ADVANCED EMIS... 12.81 +0.3 +0.04 2535 12.80 12.69 12.81 100.00 12.80 12.92 200.00 -1.01% +21.04%
Aegion Co. 16.41 +0.8 +0.13 1857 16.40 15.85 16.44 100.00 16.48 16.57 100.00 +9.34% -0.25%
Aemetis 0.93 -2.1 -0.02 12848 0.90 0.90 0.93 1000.00 0.92 0.96 100.00 +2.15% +56.64%
AeroVironment 61.83 +0.6 +0.34 5185 62.33 61.83 62.33 100.00 61.65 62.22 300.00 -3.06% -9.51%
AGROFRESH SOL... 2.06 +1.0 +0.02 9585 2.11 2.06 2.12 100.00 2.06 2.09 300.00 -0.49% -46.17%
AirMedia Grou... 1.63 -0.6 -0.01 3447 1.61 1.58 1.70 100.00 1.58 1.73 700.00 -0.61% +29.88%
AKOUSTIS TECH... 6.92 +1.6 +0.11 13980 6.85 6.85 6.92 100.00 6.87 6.92 100.00 -8.34% +37.02%
ALARM.COM HOL... 54.77 +1.3 +0.70 3703 54.59 54.14 55.00 200.00 54.55 55.00 300.00 -1.37% +4.24%
ALICO INC. DL... 30.17 +0.7 +0.20 107 30.17 30.17 30.17 2500.00 29.75 30.31 100.00 +2.57% +1.59%
ALJ REGIONAL ... 1.45 +5.8 +0.08 4898 1.40 1.37 1.45 100.00 1.45 1.52 3500.00 -24.64% +10.69%
ALKALINE WTR ... 1.65 -1.8 -0.03 3143 1.69 1.65 1.69 1200.00 1.65 1.68 5100.00 -2.33% -45.63%
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... 17.17 +1.1 +0.18 39002 17.03 17.03 17.29 100.00 17.17 17.19 1000.00 -1.22% -2.02%
Alliant Energ... 49.68 +0.2 +0.08 17166 49.89 49.49 49.89 100.00 49.60 49.68 100.00 +1.68% +17.40%
ALLIED MOTION... 34.40 +0.1 +0.02 2290 34.47 34.32 34.52 100.00 34.32 34.78 100.00 -0.52% -23.07%
ALTA MESA RES... 0.15 +0.7 0.00 97228 0.15 0.15 0.15 3200.00 0.15 0.15 100.00 -7.45% -84.71%
Altra Industr... 36.06 +0.7 +0.27 3445 36.04 35.72 36.28 100.00 35.85 36.31 200.00 +2.58% +42.35%
Amazon Com 1905.50 +1.0 +19.47 422645 1901.35 1899.79 1908.99 100.00 1904.99 1905.86 200.00 +1.37% +25.57%
Ambarella 41.78 +0.2 +0.09 22054 41.93 41.51 42.00 200.00 41.70 41.87 200.00 +0.55% +19.21%
AMC Networks 55.64 +1.0 +0.56 4294 55.23 55.12 55.64 100.00 55.28 55.63 200.00 +0.82% +0.36%
Amer. Superco... 8.40 +0.8 +0.07 3046 8.37 8.25 8.40 100.00 8.36 8.43 100.00 +1.22% -25.29%
AMERCO 386.25 +1.2 +4.73 1952 384.23 384.15 386.40 200.00 383.99 386.88 100.00 -3.23% +16.28%
AM.CAR-MART D... 86.21 -0.5 -0.46 1242 86.75 86.21 86.75 200.00 85.95 86.98 200.00 +0.06% +19.63%
American Outd... 9.02 0.0 0.00 32022 9.04 8.96 9.09 300.00 9.01 9.03 100.00 +5.99% -29.86%
American Publ... 29.68 +1.7 +0.51 2889 29.76 29.52 29.76 100.00 29.53 30.04 200.00 -0.21% +2.49%
AMEN RESO 2.55 -5.6 -0.15 32470 2.71 2.51 2.74 100.00 2.50 2.73 100.00 +18.60% 0.00%
American Wood... 79.20 +1.3 +1.00 1940 78.98 77.22 79.44 100.00 78.90 79.47 100.00 -0.41% +40.45%
Amern Electri... 0.62 -3.1 -0.02 7404 0.63 0.62 0.63 3000.00 0.61 0.62 100.00 -4.82% -26.67%
Andersons 27.57 +0.4 +0.12 1745 27.48 27.48 27.57 200.00 27.47 27.66 100.00 +0.99% -8.16%
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%
Apogee Enterp... 38.88 +1.6 +0.61 3090 38.69 38.27 38.88 100.00 38.47 38.81 100.00 -1.67% +28.21%
Appl. Recycl.... 4.58 -0.7 -0.03 562 4.60 4.58 4.60 5000.00 4.45 4.59 100.00 -0.43% +107.41%
Applied DNA S... 0.62 +0.5 0.00 1332 0.62 0.62 0.62 1000.00 0.58 0.62 1500.00 +2.82% +54.25%
Approach Reso... 0.23 +0.9 0.00 16447 0.23 0.23 0.23 24500.00 0.23 0.23 100.00 -6.41% -73.86%
Aqua Metals 1.60 +1.3 +0.02 7522 1.58 1.57 1.61 300.00 1.58 1.60 2000.00 -5.39% -13.19%
ARCIMOTO INC. 2.76 0.0 0.00 461 2.77 2.76 2.77 100.00 2.76 2.85 300.00 -3.50% +2.99%
ARCO PLAT. CL... 44.51 +1.4 +0.61 213 44.51 44.51 44.51 500.00 42.76 44.89 100.00 +3.81% +98.46%
ARK REST. COR... 20.11 -2.7 -0.56 1837 20.20 20.11 20.20 100.00 19.25 20.67 1100.00 -1.85% +9.53%
Arotech Co. 2.03 +0.5 +0.01 11585 2.04 2.00 2.04 1000.00 2.02 2.05 100.00 -0.98% -22.90%
ART'S-WAY MFG... 2.15 +6.4 +0.13 609 2.15 2.15 2.15 100.00 2.02 2.15 100.00 -1.70% +1.00%
ARTESIAN RES ... 36.48 -2.0 -0.76 256 37.32 36.48 37.32 300.00 36.30 37.71 100.00 -1.66% +6.80%
Ascena Retail... 0.74 -0.9 -0.01 112943 0.75 0.74 0.76 1800.00 0.74 0.75 1800.00 -28.60% -70.41%
ASCENT CAPITA... 1.19 +2.6 +0.03 2157 1.19 1.19 1.19 800.00 1.16 1.20 100.00 -4.92% +197.44%
ASIA PAC.W.+C... 2.18 -2.7 -0.06 7798 2.18 2.18 2.24 3900.00 2.18 2.25 100.00 -28.80% +12.37%
Astec Industr... 29.89 +0.6 +0.17 1944 29.76 29.76 29.89 300.00 29.73 30.32 100.00 -2.62% -1.56%
Astronics Co. 39.19 +0.9 +0.34 6704 38.96 38.86 39.24 100.00 38.99 39.39 200.00 -8.09% +27.59%
Astrotech Co. 3.20 +2.6 +0.08 240 3.20 3.20 3.20 100.00 3.13 3.20 100.00 -12.85% -34.59%
ASURE SOFTWAR... 7.20 +1.4 +0.10 19104 7.15 7.15 7.37 1000.00 7.18 7.28 200.00 +3.35% +39.76%
ASV HOLDINGS ... 2.02 -3.3 -0.07 1300 2.02 2.02 2.02 1000.00 1.75 2.09 800.00 +4.50% +4.50%
ATA ADR 2.15 +1.7 +0.04 9219 2.11 2.11 2.15 1100.00 2.09 2.15 500.00 -3.65% +129.35%
ATIF HLDG 3.31 -5.4 -0.19 17487 3.41 3.30 3.49 200.00 2.39 3.50 500.00 -10.61% 0.00%
ATLC ACQU 20.40 -7.3 -1.60 34433 22.10 19.39 22.90 100.00 19.10 22.90 100.00 +19.30% +53.38%
Atlantica Yie... 22.73 +0.4 +0.09 13282 22.77 22.70 22.82 100.00 22.58 22.73 300.00 +3.24% +15.51%
Attis Industr... 1.70 -0.0 -0.00 105 1.70 1.70 1.70 100.00 1.65 1.75 100.00 -8.60% +19.73%
Automatic Dat... 167.16 +0.7 +1.22 38031 167.57 166.79 167.65 400.00 167.07 167.26 200.00 -1.04% +26.56%
Autoweb 3.94 +0.3 +0.01 553 3.94 3.94 3.94 3500.00 3.70 3.94 100.00 +15.33% +28.85%
AVID TECH. IN... 8.14 +5.9 +0.46 155713 7.75 7.75 8.16 200.00 8.11 8.18 400.00 -3.15% +61.89%
Avis Budget G... 33.68 +0.8 +0.26 23895 33.61 33.53 33.76 100.00 33.63 33.82 200.00 +9.93% +48.67%
Avnet 43.02 +0.6 +0.24 31308 43.13 42.79 43.31 300.00 43.02 43.19 200.00 -3.45% +18.50%
Axon Enterpri... 70.96 +4.1 +2.79 65606 69.58 69.52 71.16 100.00 70.87 71.07 100.00 -5.20% +55.82%
B. RILEY FINA... 19.89 -2.5 -0.50 54228 20.26 19.62 20.39 100.00 19.59 20.19 1000.00 -3.16% +40.07%
Balchem Co. 97.60 +0.8 +0.78 2995 97.38 96.82 97.60 100.00 97.20 98.00 100.00 -0.65% +23.57%
Ballard Power... 3.62 0.0 0.00 31775 3.62 3.62 3.66 1400.00 3.62 3.63 900.00 -12.98% +51.46%
Barrett Busin... 80.56 +0.9 +0.68 1185 80.38 80.11 80.74 100.00 80.10 81.06 100.00 +1.53% +39.53%
BASSETT FURN.... 13.40 0.0 0.00 506 13.42 13.40 13.42 300.00 13.36 13.61 1500.00 -6.16% -33.13%
Beacon Roofin... 34.28 +0.7 +0.25 10502 34.24 33.93 34.57 200.00 34.19 34.34 300.00 -2.32% +7.28%
BEASLEY BROAD... 3.10 +3.3 +0.10 340 3.01 3.01 3.10 500.00 3.05 3.10 100.00 -5.96% -20.00%
Bed Bath & Be... 12.02 +1.6 +0.18 179061 11.88 11.87 12.04 600.00 12.01 12.02 600.00 -2.87% +4.51%
BEL FUSE INC.... 14.60 -7.8 -1.23 4176 15.67 14.60 15.67 900.00 14.25 15.73 100.00 -11.73% +6.18%
BEL FUSE INC.... 16.77 +2.6 +0.42 108 16.77 16.77 16.77 100.00 16.03 16.93 100.00 -10.16% -11.24%
Berry Petrole... 10.82 +0.5 +0.05 9131 10.78 10.78 10.91 100.00 10.83 10.90 100.00 +3.16% +23.09%
BEYOND MEAT I... 186.72 +9.9 +16.76 3487713 200.00 186.72 201.88 100.00 186.72 186.73 200.00 +1.11% 0.00%
Big 5 Sportin... 2.21 +0.5 +0.01 8529 2.21 2.19 2.22 400.00 2.20 2.25 1300.00 +3.77% -15.06%
BILIBILI ADR/... 14.78 +2.9 +0.42 270861 14.59 14.50 14.95 300.00 14.77 14.80 3600.00 -4.65% -1.58%
BIO-KEY INTL ... 1.21 +5.1 +0.06 164 1.21 1.21 1.21 100.00 1.14 1.20 3000.00 +6.57% +53.47%
BIOHITECH GLO... 2.00 -0.5 -0.01 22564 2.07 2.00 2.07 100.00 1.98 2.23 100.00 -2.44% +23.46%
BIQI Internat... 0.77 +6.0 +0.04 10378 0.73 0.73 0.77 2000.00 0.72 0.75 100.00 -0.77% -11.03%
BJs Restauran... 42.41 -0.5 -0.23 2794 42.71 42.41 42.71 500.00 42.43 43.01 200.00 +0.45% -15.68%
BLINK CHARGIN... 2.76 +1.6 +0.04 11280 2.80 2.75 2.80 300.00 2.75 2.78 900.00 +8.15% +58.14%
Bloomin Brand... 19.75 +0.4 +0.07 19622 19.75 19.71 19.84 100.00 19.72 19.75 600.00 +3.80% +10.01%
BLUE BIRD COR... 19.27 +0.4 +0.08 155 19.27 19.27 19.27 800.00 18.86 19.29 100.00 +1.00% +5.50%
Blueknight En... 1.09 +1.9 +0.02 3598 1.08 1.08 1.09 9800.00 1.06 1.10 2200.00 -4.46% -6.96%
BMC Stock Hol... 20.96 +0.8 +0.17 5397 20.95 20.90 20.96 100.00 20.89 20.97 300.00 +0.97% +34.30%
BONSO ELECTRO... 2.51 -3.8 -0.10 1000 2.51 2.51 2.51 800.00 2.49 2.80 4400.00 -5.09% +29.85%
Booking Holdi... 1807.99 +1.5 +26.58 23175 1808.38 1796.72 1817.93 100.00 1804.12 1812.13 100.00 +0.02% +3.42%
BOSTON OMAHA ... 24.50 +1.0 +0.25 340 24.85 24.49 24.85 100.00 24.17 24.87 100.00 -0.98% +3.63%
BOXLIG.CORP C... 2.96 -0.3 -0.01 5903 2.96 2.95 2.96 400.00 2.93 2.97 600.00 -1.98% +147.50%
BRIDGFORD FOO... 28.70 +0.9 +0.27 2241 28.69 28.44 28.71 200.00 28.25 29.25 600.00 +1.31% +44.44%
Broadwind Ene... 2.26 +1.4 +0.03 1669 2.25 2.25 2.26 200.00 2.21 2.30 100.00 +13.78% +71.54%
BRP 34.10 -0.6 -0.21 10188 34.01 33.94 34.21 100.00 34.21 34.44 100.00 +3.77% +31.66%