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 13.12.2019 / 10:12

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
23.99
  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... 13.26 +1.4 +0.18 320257 13.07 13.07 13.60 200.00 12.50 15.91 2500.00 +2.87% +8.42%
111 INC. ADR/... 4.88 +2.7 +0.13 15117 4.80 4.76 5.06 500.00 4.76 4.92 100.00 -4.31% -20.52%
51Job ADR 81.58 -0.2 -0.13 261038 79.01 79.01 82.35 300.00 81.47 81.59 900.00 +3.96% +30.65%
A-Mark Precio... 9.09 -0.1 -0.01 2622 9.17 8.95 9.18 900.00 9.00 11.44 100.00 -3.09% -22.90%
AAON 50.24 +1.8 +0.89 166214 49.55 49.55 50.82 1100.00 50.24 50.25 1100.00 +2.26% +43.30%
Abraxas Petro... 0.25 -0.6 -0.00 1568713 0.25 0.25 0.26 500.00 0.25 0.25 900.00 -2.09% -77.25%
Acacia Resear... 2.97 -0.7 -0.02 72444 2.97 2.91 2.99 100.00 2.01 3.85 2300.00 +1.37% -0.34%
ACTIVISION BL... 58.56 +3.7 +2.08 9015112 56.60 56.48 58.81 100.00 58.75 59.00 400.00 +6.49% +25.75%
ADVANCED EMIS... 10.72 +2.5 +0.26 127024 10.43 10.33 10.77 10000.00 10.25 10.96 300.00 +3.47% +1.61%
Aegion Co. 21.91 +0.6 +0.14 93274 21.73 21.73 22.43 100.00 21.92 21.94 100.00 +3.25% +34.25%
Aemetis 1.01 -1.0 -0.01 25158 1.01 0.95 1.01 10000.00 0.95 1.10 5000.00 0.00% +66.53%
AeroVironment 62.92 +1.5 +0.94 207392 62.08 61.66 63.23 200.00 60.00 63.50 200.00 +2.16% -7.40%
AGROFRESH SOL... 2.39 +0.4 +0.01 49889 2.35 2.25 2.46 100.00 2.02 2.58 500.00 +2.14% -36.94%
AirMedia Grou... 0.99 -4.3 -0.04 21089 0.93 0.93 1.03 1800.00 1.10 1.28 1000.00 +3.53% -21.12%
AKAZOO S.A. E... 5.74 +2.7 +0.15 37388 5.62 5.56 5.74 1000.00 4.92 5.88 2000.00 +5.32% 0.00%
AKOUSTIS TECH... 7.98 +5.1 +0.39 1822225 6.69 6.65 8.02 200.00 6.51 8.75 100.00 +1.01% +60.56%
ALICO INC. DL... 35.73 -1.1 -0.39 20877 36.00 35.32 36.48 200.00 35.49 35.75 23300.00 +8.60% +21.12%
ALJ REGIONAL ... 1.24 +3.3 +0.04 32629 1.23 1.09 1.29 200.00 1.25 1.29 1600.00 0.00% -5.34%
ALKALINE WTR ... 1.10 -0.9 -0.01 177481 1.12 1.10 1.16 5000.00 1.10 1.14 1300.00 -1.79% -64.40%
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... 10.30 +3.1 +0.31 755154 9.97 9.87 10.37 300.00 10.18 10.48 200.00 +0.78% -40.60%
Alliant Energ... 52.59 -0.8 -0.45 1197511 53.00 52.42 53.15 100.00 49.15 52.61 200.00 -1.09% +24.47%
ALLD ESPO 2.91 +3.9 +0.11 58639 2.87 2.83 3.25 100.00 2.31 3.00 200.00 +2.83% -71.02%
ALLIED MOTION... 46.91 +1.9 +0.89 29378 45.98 45.55 47.33 100.00 46.91 47.04 300.00 +5.84% +4.97%
Altra Industr... 35.48 +3.5 +1.19 439693 34.21 34.21 35.64 100.00 35.49 35.50 2000.00 +7.55% +41.07%
ALTUS MIDSTRE... 2.59 0.0 0.00 848827 2.60 2.50 2.68 1000.00 2.49 2.99 2900.00 +28.86% 0.00%
Amazon Com 1760.33 +0.7 +11.61 3103949 1750.00 1745.44 1764.00 100.00 1764.02 1765.00 100.00 +1.14% +17.20%
Ambarella 55.09 +0.9 +0.47 472224 54.62 54.30 55.86 500.00 55.09 56.23 100.00 +4.69% +57.49%
AMC Networks 37.46 +1.6 +0.60 821380 37.02 36.88 37.88 400.00 35.91 39.85 600.00 -1.08% -31.74%
Amer. Superco... 7.77 +3.3 +0.25 191624 7.61 7.61 7.88 100.00 7.01 8.00 300.00 +3.19% -30.31%
AMERCO 353.92 -0.7 -2.32 52842 357.01 352.71 359.00 200.00 352.70 352.72 200.00 -0.48% +7.87%
AM.CAR-MART D... 104.44 +2.2 +2.27 97063 101.94 101.76 105.29 100.00 104.49 104.63 200.00 -0.55% +44.15%
American Outd... 9.27 +1.3 +0.12 635451 9.10 9.06 9.32 1000.00 9.10 9.47 600.00 -1.80% -27.95%
American Publ... 27.07 +3.8 +0.98 124678 26.07 25.86 27.08 100.00 27.01 27.06 100.00 +10.58% -4.88%
AMEN RESO 0.64 -4.2 -0.03 37705 0.68 0.62 0.68 1000.00 0.55 0.68 1200.00 -7.25% 0.00%
American Wood... 107.36 +1.1 +1.16 119890 105.95 105.79 108.60 100.00 107.36 107.49 1000.00 +3.97% +92.82%
Andersons 24.37 +5.3 +1.22 490132 23.20 23.01 24.48 900.00 24.32 24.38 600.00 +1.50% -18.47%
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... 1.02 -1.0 -0.01 22181 1.02 1.01 1.02 300.00 1.02 1.24 1800.00 -4.96% -32.66%
Apogee Enterp... 39.91 +1.3 +0.50 86618 39.36 39.10 40.00 100.00 39.91 39.94 200.00 +4.26% +33.70%
Applied DNA S... 4.26 +2.2 +0.09 438809 4.29 4.15 4.35 2900.00 3.95 4.00 1000.00 +11.52% -73.38%
Aqua Metals 0.61 -5.8 -0.04 1292780 0.65 0.60 0.67 3000.00 0.60 0.64 2000.00 -16.09% -66.34%
ARCIMOTO INC. 1.66 +7.8 +0.12 242212 1.61 1.57 1.70 1800.00 1.60 1.64 500.00 +0.61% -38.06%
ARCO PLAT. CL... 47.40 +2.2 +1.01 96767 46.62 46.58 47.85 900.00 47.40 47.59 100.00 +11.27% +114.29%
ARK REST. COR... 20.31 -0.1 -0.03 4343 20.36 20.31 20.48 100.00 20.31 20.52 200.00 +0.30% +10.62%
Arotech Co. 2.99 -0.3 -0.01 78002 2.99 2.99 3.00 2600.00 2.99 3.00 14000.00 0.00% +14.12%
ART'S-WAY MFG... 1.79 -1.3 -0.02 15289 1.76 1.76 1.85 100.00 1.77 1.95 500.00 -0.04% -10.47%
ARTESIAN RES ... 36.84 -1.2 -0.43 12248 37.23 36.66 37.29 300.00 36.61 36.89 200.00 -1.42% +5.65%
Ascena Retail... 0.47 +7.5 +0.03 3216093 0.41 0.40 0.48 2300.00 0.44 0.46 500.00 +19.23% -81.33%
ASIA PAC.W.+C... 1.33 0.0 0.00 148 1.33 1.33 1.33 300.00 1.33 1.45 1100.00 -2.91% -31.44%
Astec Industr... 40.68 +1.2 +0.49 125622 40.12 40.01 41.06 1100.00 40.68 40.73 200.00 +6.58% +34.75%
Astronics Co. 29.59 +0.8 +0.24 209329 29.26 29.26 30.34 100.00 25.85 34.17 100.00 +1.06% -2.82%
Astrotech Co. 1.86 -2.6 -0.05 26777 1.91 1.80 1.91 400.00 1.80 1.96 1500.00 -0.01% -61.01%
ASURE SOFTWAR... 8.26 -1.3 -0.11 79159 8.38 8.11 8.43 300.00 8.23 9.87 2200.00 +1.47% +62.60%
ATA ADR 1.36 -8.4 -0.12 18498 1.47 1.35 1.48 1000.00 1.30 1.60 400.00 -20.13% +47.83%
ATIF HLDG 2.33 -5.4 -0.13 31446 2.41 2.30 2.52 100.00 2.31 2.60 600.00 -14.65% 0.00%
Atlantica Yie... 25.44 -0.6 -0.15 245857 25.51 25.38 25.90 2300.00 23.35 27.00 100.00 -1.13% +29.80%
Automatic Dat... 167.16 -0.0 -0.08 1931103 166.26 165.23 167.55 100.00 167.74 168.66 1000.00 -0.71% +27.49%
Autoweb 2.69 +5.1 +0.13 29400 2.54 2.54 2.73 200.00 2.02 13.56 300.00 +5.28% -11.80%
AVID TECH. IN... 8.19 +1.2 +0.10 144330 8.08 8.08 8.40 1000.00 5.50 9.59 100.00 +6.36% +72.42%
Avis Budget G... 31.10 -4.4 -1.42 2909002 32.54 30.69 33.33 300.00 31.15 31.30 100.00 +4.40% +38.35%
Avnet 42.62 +2.2 +0.92 444172 41.64 41.45 42.67 300.00 42.60 42.63 700.00 +3.75% +18.06%
Axon Enterpri... 71.81 -0.9 -0.68 416787 72.37 70.61 73.07 200.00 71.02 74.50 200.00 -1.39% +64.14%
B. RILEY FINA... 27.47 -1.8 -0.51 39653 28.00 27.45 28.06 800.00 27.43 27.50 100.00 -1.72% +93.45%
Balchem Co. 104.00 +2.0 +2.04 84471 102.07 100.21 104.99 200.00 104.01 104.16 900.00 +2.56% +32.74%
Ballard Power... 6.20 +2.1 +0.13 1164696 6.15 6.03 6.21 1000.00 6.01 6.18 100.00 -3.88% +159.41%
Barrett Busin... 91.35 +1.6 +1.41 52787 89.94 89.64 91.82 500.00 91.01 91.35 100.00 +7.12% +59.56%
BASSETT FURN.... 15.15 -0.6 -0.09 30108 15.13 14.91 15.46 400.00 15.12 15.26 400.00 +4.05% -24.40%
BBQ HLDGS INC... 4.35 +5.3 +0.22 18077 4.09 4.02 4.35 1000.00 4.11 4.53 1100.00 -4.40% 0.00%
Beacon Roofin... 30.17 +0.8 +0.25 441454 29.95 29.75 30.35 100.00 30.00 35.90 100.00 +3.00% -4.89%
BEASLEY BROAD... 3.03 +1.7 +0.05 5665 2.99 2.97 3.03 500.00 2.93 3.08 900.00 +0.67% -19.20%
Bed Bath & Be... 15.82 +1.8 +0.28 4789137 15.39 15.26 15.92 700.00 15.82 15.90 300.00 +9.59% +39.80%
BEL FUSE INC.... 15.20 +1.7 +0.25 1830 14.95 14.95 15.35 100.00 14.77 16.88 100.00 +2.43% +10.55%
BEL FUSE INC.... 19.56 +2.2 +0.43 78684 19.14 19.14 19.78 500.00 19.56 28.00 1200.00 +11.52% +6.19%
Berry Petrole... 8.94 +5.8 +0.49 1893064 8.40 8.32 9.15 100.00 8.49 10.00 100.00 +7.58% +2.17%
BEYOND MEAT I... 75.23 -0.9 -0.67 2607996 75.91 74.27 76.88 200.00 75.21 75.39 900.00 +2.13% 0.00%
Big 5 Sportin... 2.93 -2.3 -0.07 112352 3.00 2.90 3.04 2200.00 2.46 2.96 800.00 +12.26% +13.13%
BILIBILI ADR/... 17.74 +1.1 +0.20 1748123 17.48 17.40 17.83 1100.00 17.74 17.85 100.00 +4.66% +21.59%
BIO-KEY INTL ... 0.56 -1.6 -0.01 28935 0.60 0.54 0.60 4500.00 0.47 0.75 200.00 -19.44% -24.81%
BIOHITECH GLO... 1.66 +3.8 +0.06 15609 1.65 1.60 1.67 400.00 1.66 1.75 100.00 +0.61% +2.47%
BJs Restauran... 37.00 +0.9 +0.33 220188 36.60 36.48 37.16 2600.00 37.00 37.03 200.00 -1.96% -26.83%
BLINK CHARGIN... 2.13 -0.2 -0.01 212507 2.14 2.08 2.19 1000.00 2.08 2.20 100.00 +12.37% +24.13%
Bloomin Brand... 22.08 +0.6 +0.14 957384 22.25 21.84 22.35 800.00 22.25 22.99 100.00 -1.47% +23.42%
BLUE BIRD COR... 20.31 +0.2 +0.05 357055 20.26 19.90 20.94 100.00 1.24 22.22 100.00 +2.37% +11.65%
BLUE HAT 2.08 +1.0 +0.02 20584 2.07 2.07 2.15 900.00 2.06 2.17 100.00 -23.53% 0.00%
Blueknight En... 1.10 +1.9 +0.02 230001 1.09 1.08 1.10 200.00 1.08 1.10 200.00 +2.80% -4.35%
BMC Stock Hol... 29.38 -1.2 -0.36 393843 29.64 29.30 29.86 4400.00 29.37 29.40 300.00 +0.10% +89.79%
BONSO ELECTRO... 2.24 +0.9 +0.02 6178 2.22 2.22 2.24 200.00 2.25 2.80 4000.00 -0.44% +11.44%
Booking Holdi... 1948.48 +1.2 +22.60 302445 1930.85 1924.45 1959.04 100.00 1948.49 1966.00 100.00 +2.32% +13.12%
BOSTON OMAHA ... 21.17 +1.4 +0.29 45418 20.90 20.86 21.45 200.00 20.00 21.18 300.00 +2.97% -9.53%
BOXLIG.CORP C... 1.28 -3.8 -0.05 127951 1.33 1.28 1.35 1100.00 1.27 1.34 2500.00 -8.97% +6.67%
BRIDGFORD FOO... 24.31 -0.8 -0.19 1809 25.41 24.31 25.41 100.00 24.49 25.28 100.00 -0.41% +22.35%
Broadwind Ene... 1.79 +4.1 +0.07 44345 1.71 1.71 1.85 3000.00 1.45 2.05 800.00 +14.74% +37.69%
BRP 46.06 +0.7 +0.34 97577 45.86 45.57 46.22 100.00 30.01 51.54 100.00 -4.74% +77.84%
Builders Firs... 25.30 -2.4 -0.62 880061 25.87 25.29 26.07 400.00 25.35 26.65 100.00 -1.52% +131.90%
Cadiz 11.08 +0.5 +0.05 686676 11.37 10.93 11.46 5600.00 11.14 11.15 100.00 -2.12% +7.57%
Caesars Enter... 13.19 +1.3 +0.17 8427066 13.03 13.01 13.20 1500.00 13.19 13.20 900.00 +2.41% +94.26%
Caesarstone S... 15.00 -0.9 -0.14 220556 15.15 14.92 15.19 100.00 14.99 15.00 1500.00 -1.57% +10.46%
Cal-Maine Foo... 43.66 +0.7 +0.30 228029 43.15 43.15 43.95 100.00 38.00 44.50 300.00 +0.97% +3.22%
CALAVO GROWER... 87.33 +0.6 +0.50 138225 86.97 85.86 88.71 200.00 87.33 87.41 100.00 -0.95% +19.70%