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 24.04.2019 / 14:04

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
14.30
  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... 18.92 +0.9 +0.17 255449 18.73 18.60 18.98 2000.00 17.50 19.50 3800.00 +0.80% +54.70%
111 INC. ADR/... 8.61 +11.0 +0.85 167393 7.77 7.77 8.89 400.00 7.60 9.20 1300.00 +11.82% +40.23%
21st Century ... 37.21 +0.6 +0.23 1869325 37.11 36.93 37.28 200.00 36.40 37.20 1600.00 0.00% -22.12%
3PEA INTL INC... 8.68 +4.1 +0.34 319212 8.34 8.30 8.89 5100.00 8.03 8.87 300.00 +13.46% +146.59%
51Job ADR 92.09 -0.9 -0.80 401274 92.86 91.73 93.44 100.00 70.00 104.00 100.00 -0.01% +47.49%
A-Mark Precio... 11.21 -1.0 -0.11 3609 11.28 11.07 11.28 400.00 11.05 11.21 200.00 +1.04% -4.88%
AAON 48.83 +2.2 +1.04 135777 47.79 47.39 49.14 100.00 48.83 48.82 100.00 +0.89% +39.28%
Abraxas Petro... 1.51 +3.4 +0.05 1252015 1.47 1.45 1.55 900.00 1.46 1.55 1500.00 +4.86% +38.53%
Acacia Resear... 3.06 -2.5 -0.08 201858 3.15 3.06 3.19 500.00 2.99 4.20 100.00 -4.08% +2.68%
ACTIVISION BL... 46.51 +2.6 +1.17 6263448 45.60 45.47 46.76 100.00 46.20 46.79 300.00 +3.22% -0.13%
ADOMANI INC D... 0.39 +8.3 +0.03 1837475 0.37 0.36 0.40 300.00 0.36 0.40 2000.00 +14.71% +43.38%
ADVANCED EMIS... 13.09 -0.2 -0.02 454531 13.23 13.08 13.52 500.00 12.99 13.92 1500.00 +3.48% +24.08%
Aegion Co. 19.43 +1.7 +0.32 133044 19.33 19.07 19.63 100.00 19.44 19.45 500.00 +0.05% +19.06%
Aemetis 0.80 -4.3 -0.04 13956 0.84 0.80 0.84 1000.00 0.81 1.10 2900.00 -7.31% +32.50%
AeroVironment 68.65 +2.5 +1.68 219440 67.30 66.94 69.31 500.00 68.83 71.50 100.00 +2.85% +1.03%
AGROFRESH SOL... 3.17 -6.2 -0.21 182680 3.37 3.13 3.40 100.00 0.01 5.00 700.00 -1.86% -16.36%
AirMedia Grou... 1.75 -4.9 -0.09 31684 1.84 1.67 1.84 1000.00 1.51 1.90 400.00 -12.06% +39.44%
AKOUSTIS TECH... 6.33 -4.4 -0.29 290783 6.61 6.27 6.66 1100.00 5.90 6.44 1000.00 -7.18% +27.36%
ALARM.COM HOL... 69.86 +1.6 +1.08 307818 69.16 69.00 70.61 100.00 65.00 72.40 500.00 +3.14% +34.68%
ALICO INC. DL... 27.30 -0.2 -0.05 2277 27.29 27.23 27.34 1000.00 27.05 35.00 400.00 -1.52% -7.46%
ALJ REGIONAL ... 1.50 +1.4 +0.02 2352 1.51 1.48 1.51 11000.00 1.45 2.69 200.00 -4.46% +14.50%
ALKALINE WTR ... 2.31 +0.4 +0.01 281517 2.30 2.25 2.31 2000.00 2.26 2.47 500.00 -2.94% -25.24%
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... 18.92 +0.4 +0.07 630996 18.92 18.88 19.24 500.00 18.78 19.75 200.00 +0.16% +9.11%
Alliant Energ... 46.24 +0.7 +0.30 1004999 46.10 45.87 46.39 100.00 37.64 47.00 100.00 +0.30% +9.44%
ALLIED MOTION... 36.96 -1.2 -0.46 46861 37.23 36.75 37.50 500.00 35.00 52.00 200.00 -2.38% -17.30%
ALTA MESA RES... 0.23 +30.2 +0.05 18830749 0.18 0.18 0.27 2800.00 0.20 0.21 2700.00 +12.77% -77.21%
Altra Industr... 34.65 +1.5 +0.52 358341 34.13 33.91 34.77 4600.00 34.63 36.50 100.00 +2.36% +37.77%
Amazon Com 1923.77 +1.9 +36.46 4640441 1891.20 1889.58 1929.26 100.00 1929.18 1930.19 100.00 +3.26% +28.08%
Ambarella 50.48 +1.3 +0.67 841902 50.00 49.66 51.37 100.00 45.00 51.50 100.00 +2.35% +44.31%
AMC Networks 58.65 +0.1 +0.04 420980 58.77 58.61 59.41 100.00 54.00 59.77 700.00 -2.38% +6.87%
Amer. Superco... 11.91 +1.7 +0.20 149249 11.73 11.73 12.01 500.00 11.60 12.69 2000.00 +0.51% +6.82%
AMERCO 374.20 +2.1 +7.86 33610 366.55 366.55 374.47 100.00 340.40 375.00 900.00 +1.41% +14.05%
AM.CAR-MART D... 97.04 +3.2 +2.99 98279 94.26 94.26 97.87 100.00 33.00 106.10 200.00 +0.21% +33.94%
American Outd... 9.77 +1.2 +0.12 654232 9.63 9.54 9.86 500.00 9.60 9.80 200.00 +2.30% -24.03%
American Publ... 33.40 +1.2 +0.38 101719 33.14 32.91 33.66 100.00 29.20 35.30 100.00 -2.25% +17.36%
AMEN RESO 4.00 0.0 0.00 6827 3.97 3.90 4.06 600.00 3.90 4.50 100.00 +2.48% 0.00%
American Wood... 88.35 +2.0 +1.76 237632 86.76 86.76 89.19 100.00 85.51 88.35 400.00 -1.70% +58.67%
Amern Electri... 0.84 -1.5 -0.01 56629 0.84 0.81 0.85 20000.00 0.01 0.84 9800.00 -1.75% -4.00%
Andersons 33.01 +1.3 +0.43 54076 32.62 32.39 33.25 100.00 0.01 35.00 100.00 +0.49% +10.44%
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... 39.80 +1.7 +0.65 303185 39.39 39.09 39.93 3000.00 38.00 44.60 100.00 +3.92% +33.33%
Appl. Recycl.... 4.05 -4.7 -0.20 221617 4.00 3.78 4.24 1100.00 3.90 4.44 200.00 +591.48% +811.10%
Applied DNA S... 0.57 -4.7 -0.03 238961 0.60 0.56 0.60 5000.00 0.55 0.60 100.00 -7.55% +43.00%
Approach Reso... 0.40 +5.7 +0.02 1562290 0.38 0.36 0.41 400.00 0.40 0.41 1000.00 +6.67% -53.97%
Aqua Metals 2.76 +2.2 +0.06 383013 2.67 2.57 2.79 400.00 2.76 5.10 800.00 -1.08% +51.65%
ARCIMOTO INC. 3.97 +2.6 +0.10 60763 3.87 3.80 4.00 1400.00 3.55 4.50 500.00 +0.51% +48.13%
ARCO PLAT. CL... 31.25 +6.0 +1.76 18381 29.38 29.14 31.31 300.00 29.00 199999.99 100.00 -7.90% +41.27%
ARK REST. COR... 19.80 -0.5 -0.10 527 19.56 19.56 19.80 100.00 19.01 25.25 1000.00 0.00% 0.00%
Arotech Co. 2.81 -3.8 -0.11 228267 2.91 2.81 2.94 600.00 2.82 3.20 1000.00 -7.87% +7.25%
ART'S-WAY MFG... 2.20 0.0 0.00 2032 2.16 2.15 2.20 200.00 2.04 2.59 300.00 +1.38% +10.00%
ARTESIAN RES ... 35.35 +2.5 +0.85 10373 34.59 34.32 35.36 100.00 32.02 39.64 200.00 -0.76% +1.38%
Ascena Retail... 1.07 +1.9 +0.02 2884510 1.08 1.03 1.08 82000.00 1.01 1.12 1500.00 -8.94% -57.37%
ASCENT CAPITA... 0.70 -1.7 -0.01 21236 0.74 0.70 0.79 100.00 0.70 0.80 100.00 +0.03% +79.51%
ASIA PAC.W.+C... 2.26 +2.2 +0.05 2100 2.31 2.23 2.31 200.00 2.26 2.38 100.00 +1.86% +16.56%
Astec Industr... 31.59 -26.0 -11.10 1954432 37.50 31.50 38.70 100.00 31.60 31.61 600.00 -24.23% +4.64%
Astronics Co. 33.13 +2.7 +0.88 88883 32.35 32.35 33.23 100.00 24.75 36.75 600.00 +1.94% +8.80%
Astrotech Co. 3.88 -3.5 -0.14 3641 4.04 3.75 4.04 100.00 3.62 4.70 100.00 +6.33% -18.63%
ASURE SOFTWAR... 6.86 -0.3 -0.02 273410 6.89 6.65 7.13 200.00 6.53 7.20 36000.00 -16.95% +35.04%
ASV HOLDINGS ... 2.47 0.0 0.00 2763 2.59 2.47 2.59 200.00 2.33 2.74 100.00 -1.59% +23.50%
ATA ADR 2.35 +2.2 +0.05 321825 2.30 2.25 2.48 200.00 2.30 2.69 2000.00 -13.60% +155.43%
ATLC ACQU 13.25 -0.4 -0.05 900 13.35 13.25 13.35 600.00 3.48 13.50 100.00 0.00% 0.00%
Atlantica Yie... 20.06 -0.2 -0.05 237101 20.11 19.91 20.11 1300.00 18.50 20.50 100.00 -0.35% +2.35%
Attis Industr... 1.49 -20.6 -0.39 99423 1.81 1.44 1.86 1000.00 1.42 1.45 1200.00 -29.29% +736.62%
Automatic Dat... 165.04 +1.9 +3.13 1467296 162.01 161.81 165.13 100.00 165.30 167.33 500.00 +1.79% +25.87%
Autoweb 3.43 +2.0 +0.07 10170 3.34 3.34 3.43 100.00 3.35 5.00 400.00 -1.54% +12.34%
AVID TECH. IN... 7.99 +2.3 +0.18 630275 7.83 7.79 8.08 500.00 7.99 8.30 200.00 -5.33% +68.21%
Avis Budget G... 36.19 +1.1 +0.39 1319657 35.97 35.74 36.85 2300.00 35.00 37.88 100.00 +3.22% +60.99%
Avnet 46.93 +1.9 +0.88 623519 46.16 46.11 47.13 100.00 34.57 50.00 100.00 -0.85% +30.00%
Axon Enterpri... 62.87 +3.5 +2.13 483731 61.07 60.99 63.18 100.00 62.20 63.10 300.00 +2.14% +43.70%
B. RILEY FINA... 18.17 +0.4 +0.07 54959 18.00 18.00 18.28 100.00 18.22 21.00 100.00 +6.69% +27.96%
Balchem Co. 98.93 +1.9 +1.82 77788 97.12 96.33 99.93 200.00 98.87 98.93 100.00 +0.56% +26.27%
Ballard Power... 3.41 -1.2 -0.04 565430 3.41 3.40 3.48 4500.00 3.41 3.44 200.00 +0.89% +42.68%
Barrett Busin... 77.40 +2.2 +1.63 25009 75.59 75.59 77.93 500.00 77.35 91.53 200.00 +0.13% +35.20%
BASSETT FURN.... 17.02 +2.8 +0.46 22812 16.75 16.75 17.14 200.00 15.51 27.50 500.00 -0.53% -15.07%
Beacon Roofin... 38.19 +0.9 +0.34 587705 37.87 37.46 38.39 100.00 10.59 40.00 100.00 +2.06% +20.40%
BEASLEY BROAD... 3.70 -2.9 -0.11 43726 3.96 3.66 3.96 500.00 3.61 4.47 200.00 0.00% -1.33%
Bed Bath & Be... 16.66 -0.4 -0.06 4496810 16.74 16.41 16.80 1000.00 16.25 16.80 400.00 -3.64% +47.17%
BEL FUSE INC.... 21.25 -2.1 -0.46 262 21.72 21.25 21.72 100.00 20.30 199999.99 100.00 -5.15% +54.51%
BEL FUSE INC.... 24.99 -0.2 -0.06 8985 24.90 24.69 25.22 100.00 0.01 28.00 600.00 -3.88% +35.67%
Berry Petrole... 12.95 +0.3 +0.04 727183 12.95 12.93 13.24 3900.00 12.94 14.10 100.00 +3.19% +48.00%
Big 5 Sportin... 2.54 +2.4 +0.06 215172 2.50 2.50 2.60 500.00 2.50 2.70 400.00 -4.87% -1.93%
BILIBILI ADR/... 17.73 +0.1 +0.01 4245891 17.62 17.61 17.99 1000.00 17.70 17.73 1000.00 +3.68% +21.52%
BIO-KEY INTL ... 1.17 -0.9 -0.01 549 1.18 1.17 1.18 300.00 1.13 199999.99 100.00 -1.68% +56.00%
BIOHITECH GLO... 2.63 +2.9 +0.07 28241 2.57 2.57 2.70 200.00 2.62 3.00 100.00 +0.57% +62.65%
BIQI Internat... 1.83 -0.8 -0.02 257 1.82 1.82 1.83 300.00 0.01 2.00 1500.00 +1.43% +109.86%
BJs Restauran... 45.95 +1.3 +0.57 603344 45.33 45.14 46.05 200.00 29.31 56.00 100.00 +0.70% -9.14%
BLINK CHARGIN... 3.18 +1.3 +0.04 243082 3.14 3.07 3.18 1000.00 3.00 3.45 700.00 +5.30% +84.88%
Bloomin Brand... 19.34 +1.6 +0.30 757933 19.03 19.03 19.43 200.00 18.50 19.76 400.00 +2.98% +8.11%
BLUE BIRD COR... 18.48 -1.8 -0.34 63293 18.71 18.46 18.76 100.00 0.01 21.00 100.00 +3.12% +1.59%
Blueknight En... 1.19 +4.4 +0.05 366735 1.14 1.11 1.20 9000.00 1.10 1.19 700.00 +2.59% +3.48%
BMC Stock Hol... 20.44 +3.0 +0.60 324246 19.85 19.77 20.44 500.00 17.30 29.00 100.00 +0.84% +32.04%
BONSO ELECTRO... 2.64 -5.4 -0.15 19705 2.70 2.58 2.70 100.00 2.53 2.75 800.00 -6.22% +31.34%
Booking Holdi... 1887.73 +2.4 +43.56 549301 1849.23 1847.34 1895.28 1000.00 1876.34 1902.00 100.00 +2.50% +9.60%
BOSTON OMAHA ... 24.59 -1.4 -0.35 83836 25.01 24.12 25.19 100.00 24.50 31.50 100.00 -1.32% +5.09%
BOXLIG.CORP C... 4.16 +1.5 +0.06 223449 4.15 4.10 4.24 300.00 3.85 4.28 300.00 +27.61% +246.67%
BRIDGFORD FOO... 24.90 -0.8 -0.19 1070 24.73 24.73 25.20 300.00 24.72 25.29 2000.00 +0.68% +25.30%
Broadwind Ene... 1.91 +1.1 +0.02 31839 2.00 1.86 2.00 300.00 1.80 3.00 4000.00 +13.02% +46.92%
BRP 32.07 +3.1 +0.96 16008 31.17 31.17 32.16 100.00 26.50 32.10 400.00 +5.49% +23.82%
Builders Firs... 13.95 +3.0 +0.41 1236339 13.54 13.43 14.16 100.00 0.01 15.60 3000.00 -0.71% +27.86%