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 18.08.2019 / 05:08

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
15.41
  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... 18.39 +0.7 +0.13 294607 18.26 18.17 18.58 1500.00 18.37 18.39 1900.00 -3.67% +50.37%
111 INC. ADR/... 2.95 +5.7 +0.16 38506 2.95 2.95 3.06 400.00 2.94 2.95 3800.00 -9.23% -51.95%
51Job ADR 69.34 +5.1 +3.34 213121 66.69 66.08 69.75 200.00 69.35 69.46 300.00 +10.50% +11.05%
A-Mark Precio... 14.00 -0.1 -0.01 4527 14.01 13.98 14.36 200.00 13.99 14.01 100.00 -0.07% +18.74%
AAON 47.07 +3.7 +1.70 105074 45.73 45.73 47.14 100.00 47.07 48.02 400.00 +7.03% +34.26%
Abraxas Petro... 0.46 -1.6 -0.01 1886469 0.47 0.46 0.50 2100.00 0.46 0.50 8000.00 -29.23% -57.80%
Acacia Resear... 2.86 -1.0 -0.03 79983 2.89 2.81 2.93 5000.00 2.60 3.23 1000.00 -1.72% -4.03%
ACTIVISION BL... 46.66 +2.5 +1.15 5801282 45.94 45.79 47.17 100.00 46.65 46.96 200.00 -2.91% +0.19%
ADOMANI INC D... 0.15 +0.3 0.00 6930973 0.14 0.14 0.18 3800.00 0.16 0.17 100.00 -20.00% -44.71%
ADVANCED EMIS... 11.76 +1.0 +0.12 108301 11.68 11.66 11.89 900.00 10.78 12.66 3000.00 -1.26% +11.47%
Aegion Co. 19.01 +2.5 +0.46 91626 18.71 18.71 19.20 2000.00 19.01 19.02 100.00 -2.21% +16.48%
Aemetis 0.86 -2.9 -0.03 83439 0.86 0.81 0.88 400.00 0.80 0.97 1600.00 -6.58% +41.80%
AeroVironment 52.52 +2.4 +1.22 119280 51.77 51.77 53.30 100.00 45.94 54.50 100.00 +0.15% -22.71%
AGROFRESH SOL... 1.53 +2.0 +0.03 105540 1.50 1.47 1.56 400.00 1.33 1.56 10000.00 +2.00% -59.63%
AirMedia Grou... 1.00 +1.0 +0.01 67910 0.99 0.95 1.00 1000.00 0.00 2.99 500.00 -1.00% -20.33%
AKOUSTIS TECH... 6.14 +7.3 +0.42 409287 5.74 5.67 6.35 200.00 6.00 6.14 100.00 +11.03% +23.54%
ALARM.COM HOL... 46.81 +0.8 +0.39 299384 46.51 46.37 47.05 100.00 45.60 50.70 100.00 -6.92% -9.76%
ALICO INC. DL... 31.97 -0.5 -0.17 7781 32.12 31.11 32.20 300.00 31.57 32.12 200.00 +3.70% +8.37%
ALJ REGIONAL ... 1.55 -0.6 -0.01 8277 1.55 1.55 1.60 100.00 1.62 1.65 1400.00 +1.97% +18.32%
ALKALINE WTR ... 1.55 -1.9 -0.03 337601 1.58 1.50 1.63 400.00 1.55 1.64 5500.00 -10.40% -49.84%
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... 14.96 +3.2 +0.47 389357 14.52 14.48 14.96 100.00 14.45 15.00 2800.00 -6.50% -13.73%
Alliant Energ... 51.63 +0.1 +0.06 1050181 51.88 51.53 51.97 100.00 50.33 52.48 100.00 +0.27% +22.20%
ALLD ESPO 3.70 +8.5 +0.29 217371 3.64 3.41 3.85 300.00 3.59 3.97 100.00 -16.85% -63.15%
ALLIED MOTION... 33.97 +2.4 +0.78 30400 33.52 33.35 34.39 200.00 33.79 33.98 300.00 -2.30% -23.99%
ALTA MESA RES... 0.12 -5.8 -0.01 2128278 0.12 0.10 0.13 2300.00 0.12 0.12 50000.00 -18.44% -88.19%
Altra Industr... 24.55 +2.4 +0.57 338843 24.23 24.20 24.70 7800.00 24.52 24.55 700.00 -3.61% -2.39%
Amazon Com 1792.57 +0.9 +16.45 3054240 1792.89 1784.55 1802.91 500.00 1790.00 1792.75 100.00 -0.83% +19.35%
Ambarella 45.63 +2.3 +1.03 229415 44.96 44.75 45.99 400.00 45.30 45.89 400.00 +0.68% +30.45%
AMC Networks 50.16 +1.2 +0.58 465193 49.77 49.55 50.75 100.00 50.14 50.15 100.00 -4.29% -8.60%
Amer. Superco... 7.92 +5.0 +0.38 221341 7.47 7.39 7.94 200.00 7.30 12.50 600.00 -2.22% -28.97%
AMERCO 349.35 +0.6 +2.06 50629 349.51 340.88 351.31 100.00 349.36 350.39 100.00 -2.90% +6.47%
AM.CAR-MART D... 92.00 +1.1 +1.03 322439 95.94 88.41 97.16 100.00 91.68 91.96 100.00 +0.10% +26.98%
American Outd... 7.78 +0.4 +0.03 507582 7.79 7.71 7.89 1000.00 7.75 7.95 200.00 -5.93% -39.50%
American Publ... 26.96 +1.9 +0.51 99398 26.66 26.42 27.04 600.00 26.92 26.95 500.00 +3.45% -5.27%
AMEN RESO 2.35 -2.4 -0.06 11851 2.42 2.35 2.57 3000.00 2.35 2.36 100.00 0.00% 0.00%
American Wood... 75.20 +2.1 +1.55 216881 74.74 74.56 75.85 200.00 75.05 75.20 400.00 -6.94% +35.06%
Amern Electri... 4.02 -6.9 -0.30 5375 4.19 3.79 4.19 3600.00 3.70 7.49 800.00 -6.07% -42.24%
Andersons 24.98 +2.5 +0.61 101258 24.47 24.43 25.03 200.00 24.98 24.99 100.00 -2.12% -16.43%
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%
CHEROKEE INC.... 0.57 +17.0 +0.08 16225 0.47 0.47 0.57 500.00 0.40 1.25 1300.00 +18.75% +12.89%
Apogee Enterp... 35.74 +0.7 +0.24 138915 35.88 35.53 36.09 1500.00 35.74 35.77 200.00 -6.42% +19.73%
Appl. Recycl.... 3.45 +6.2 +0.20 11752 3.30 3.30 3.74 200.00 3.26 3.77 300.00 -5.74% +55.22%
Applied DNA S... 0.28 -1.9 -0.01 159129 0.31 0.28 0.31 200.00 0.28 0.30 4100.00 +0.65% -29.88%
Approach Reso... 0.19 -5.1 -0.01 296573 0.20 0.19 0.21 5700.00 0.18 0.19 18200.00 -15.52% -78.21%
Aqua Metals 1.72 +6.8 +0.11 433727 1.65 1.61 1.76 200.00 0.36 1.75 1000.00 +2.99% -5.49%
ARCIMOTO INC. 2.94 +1.7 +0.05 17298 2.90 2.75 2.99 1600.00 2.69 3.21 500.00 -1.34% +9.70%
ARCO PLAT. CL... 52.34 +13.1 +6.05 109505 46.62 45.48 52.60 600.00 51.71 52.35 1000.00 +4.97% +136.62%
ARK REST. COR... 20.02 +0.8 +0.17 519 20.02 20.02 20.02 100.00 19.75 20.29 300.00 0.00% 0.00%
Arotech Co. 2.28 +1.8 +0.04 115934 2.25 2.25 2.38 500.00 2.00 2.40 200.00 +5.07% -12.98%
ART'S-WAY MFG... 2.10 -3.0 -0.07 1088 2.10 2.10 2.10 1900.00 2.05 2.14 100.00 -2.59% +5.21%
ARTESIAN RES ... 36.61 +3.0 +1.06 16093 35.67 35.60 36.61 200.00 34.40 38.64 200.00 +4.51% +4.99%
Ascena Retail... 0.25 +3.0 +0.01 2720869 0.23 0.22 0.26 1100.00 0.23 0.26 10000.00 -13.50% -90.15%
ASIA PAC.W.+C... 1.98 -1.0 -0.02 101 1.98 1.98 1.98 100.00 2.02 2.28 100.00 -3.42% +2.06%
Astec Industr... 28.36 +1.7 +0.47 82875 28.09 28.00 28.47 1500.00 28.32 28.35 200.00 -4.03% -6.06%
Astronics Co. 26.50 +0.3 +0.09 248100 26.71 26.49 27.04 100.00 23.95 27.00 500.00 -3.67% -12.97%
Astrotech Co. 2.43 -1.3 -0.03 18876 2.52 2.32 2.57 100.00 2.15 3.60 200.00 +6.58% -49.06%
ASURE SOFTWAR... 6.42 +2.6 +0.16 169130 6.34 6.28 6.59 300.00 6.00 7.76 3000.00 +6.12% +26.38%
ASV HOLDINGS ... 7.01 +0.3 +0.02 32062 7.01 7.00 7.03 200.00 3.70 7.03 700.00 0.00% +250.50%
ATA ADR 2.08 -2.8 -0.06 74094 2.12 2.06 2.12 700.00 2.06 2.10 100.00 -4.59% +126.09%
ATIF HLDG 3.20 +0.9 +0.03 85278 3.15 3.06 3.20 3000.00 3.07 3.19 3000.00 +1.59% 0.00%
ATLC ACQU 20.91 +7.3 +1.42 25281 19.55 19.00 21.32 100.00 20.91 28.00 200.00 +4.55% +57.22%
Atlantica Yie... 23.57 +1.0 +0.24 502295 23.21 23.21 23.86 200.00 22.00 24.10 1000.00 +0.43% +20.26%
Attis Industr... 1.12 +4.7 +0.05 127598 1.07 0.92 1.15 1200.00 0.94 1.51 100.00 -10.40% -21.13%
Automatic Dat... 167.02 +1.2 +1.95 1459567 166.82 166.42 168.06 100.00 164.00 167.50 500.00 -0.42% +27.38%
Autoweb 2.33 -3.9 -0.10 37287 2.41 2.11 2.41 500.00 1.25 2.49 100.00 -3.53% -23.77%
AVID TECH. IN... 6.13 -1.9 -0.12 395743 6.32 6.07 6.39 1000.00 6.00 6.35 300.00 -6.13% +29.05%
Avis Budget G... 26.47 +1.0 +0.27 1128191 26.34 26.16 26.75 300.00 25.01 26.95 300.00 -15.73% +17.75%
Avnet 40.99 +4.2 +1.67 1002123 39.72 39.72 41.22 300.00 39.62 48.00 100.00 -0.80% +13.55%
Axon Enterpri... 59.22 +3.2 +1.86 724022 57.79 56.92 59.39 100.00 59.22 59.40 400.00 +1.95% +35.36%
B. RILEY FINA... 20.33 +0.2 +0.05 32094 20.39 20.11 20.40 700.00 20.25 22.00 1000.00 -2.12% +43.17%
Balchem Co. 89.10 +2.7 +2.33 79100 87.43 87.00 89.72 700.00 89.10 89.18 200.00 +0.62% +13.72%
Ballard Power... 4.29 +3.1 +0.13 831566 4.22 4.17 4.30 1000.00 4.01 4.36 600.00 -5.71% +79.50%
Barrett Busin... 88.19 +2.4 +2.04 48775 86.86 86.70 88.50 200.00 88.05 88.18 100.00 -1.02% +54.04%
BASSETT FURN.... 11.96 0.0 0.00 53170 12.02 11.94 12.30 100.00 0.01 13.32 700.00 -5.53% -40.32%
Beacon Roofin... 30.03 -1.7 -0.53 677757 30.63 28.67 30.97 2200.00 30.01 30.02 500.00 +1.90% -5.33%
BEASLEY BROAD... 3.25 +3.2 +0.10 19007 3.18 3.18 3.28 200.00 3.07 3.49 800.00 -5.80% -13.33%
Bed Bath & Be... 7.48 +1.1 +0.08 6123400 7.45 7.37 7.61 100.00 7.46 7.53 100.00 -11.58% -33.92%
BEL FUSE INC.... 11.25 +11.4 +1.15 2892 11.33 11.15 11.40 2500.00 9.05 20.05 100.00 +6.03% -18.18%
BEL FUSE INC.... 11.53 -0.1 -0.01 50613 11.68 11.10 11.75 500.00 11.51 28.00 1200.00 +5.88% -37.40%
Berry Petrole... 8.60 +4.6 +0.38 343792 8.24 8.16 8.67 200.00 7.50 9.00 100.00 +0.12% -1.71%
BEYOND MEAT I... 144.77 +0.4 +0.57 5920368 144.21 136.27 148.54 100.00 144.36 144.75 100.00 -11.92% 0.00%
Big 5 Sportin... 1.77 +4.1 +0.07 67530 1.76 1.73 1.80 3000.00 1.70 1.83 2000.00 -10.61% -31.66%
BILIBILI ADR/... 14.52 +3.6 +0.51 2506242 14.29 14.28 14.78 600.00 14.55 14.65 200.00 +4.39% -0.48%
BIO-KEY INTL ... 0.84 -6.7 -0.06 7767 0.92 0.83 0.92 100.00 0.75 2.25 200.00 -9.68% +12.00%
BIOHITECH GLO... 2.20 +4.3 +0.09 6451 2.15 2.15 2.20 3000.00 1.65 3.50 800.00 +3.29% +35.80%
BJs Restauran... 35.85 +9.5 +3.12 828124 33.88 33.71 35.98 500.00 32.00 36.43 200.00 -4.25% -29.11%
BLINK CHARGIN... 2.75 +4.6 +0.12 102802 2.63 2.63 2.75 700.00 2.65 2.75 1400.00 +3.38% +59.88%
Bloomin Brand... 15.51 0.0 0.00 1292903 15.58 15.50 15.70 20200.00 15.50 17.95 200.00 -8.33% -13.30%
BLUE BIRD COR... 18.30 +1.9 +0.34 42034 18.05 18.00 18.82 1100.00 18.26 18.30 400.00 -1.77% +0.60%
BLUE HAT 3.09 -11.7 -0.41 111346 3.43 2.88 3.48 300.00 2.99 3.85 900.00 -22.17% 0.00%
Blueknight En... 1.26 +0.3 0.00 56102 1.26 1.25 1.27 1000.00 1.20 1.35 200.00 -2.81% +9.87%
BMC Stock Hol... 25.16 +1.5 +0.36 302529 24.90 24.74 25.22 2500.00 25.14 25.16 5000.00 +0.48% +62.53%
BONSO ELECTRO... 2.15 0.0 0.00 607 2.42 2.15 2.42 100.00 2.10 2.76 4000.00 -14.34% +6.97%
Booking Holdi... 1922.19 +0.9 +17.52 260920 1929.00 1905.01 1936.46 100.00 1920.05 1923.89 100.00 +0.23% +11.60%
BOSTON OMAHA ... 20.36 +0.5 +0.11 40150 20.30 20.17 20.64 100.00 19.11 20.36 300.00 +1.50% -12.99%
BOXLIG.CORP C... 2.55 +2.0 +0.05 22534 2.50 2.40 2.55 2000.00 1.50 2.64 600.00 -2.32% +112.50%
BRIDGFORD FOO... 36.58 +1.0 +0.35 1088 36.61 36.31 36.61 200.00 35.93 36.58 2100.00 +2.93% +84.10%
Broadwind Ene... 1.65 +1.2 +0.02 46603 1.62 1.62 1.70 100.00 1.65 12.22 200.00 -10.81% +26.92%
BRP 30.43 +1.4 +0.42 6517 30.25 30.11 30.56 200.00 30.42 30.52 300.00 -5.26% +17.49%