-
-
-
-
-
- -
 

Chart

Kursdaten

Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom - - Volatilität in % -
Börse Letzter Handel - / -
Währung - Aktualisierungsstand 17.06.2019 / 17:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 16.83
SMI   SMI
-
-
 
-
-
-
2017 2018 2019

Stammdaten

-
ISIN -
Valor -
Währung -
Land
Börsenplatz -

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
Aarons 60.77 +0.4 +0.22 352454 61.17 60.22 61.17 200.00 60.74 60.83 100.00 +8.74% +44.09%
Acadia Health... 33.78 +2.3 +0.75 96983 33.12 32.75 33.80 200.00 33.75 33.78 200.00 -2.62% +28.47%
ACI Worldwide 32.20 -0.6 -0.21 100435 32.34 32.18 32.54 100.00 32.19 32.21 400.00 +0.28% +17.13%
Acuity Brands 132.96 -0.4 -0.54 35035 133.27 132.69 134.29 200.00 133.13 133.40 100.00 +2.16% +16.14%
ADIENT PLC DL... 20.55 +0.6 +0.13 418662 20.55 19.90 21.08 100.00 20.53 20.57 400.00 +0.15% +35.59%
Adtalem Globa... 44.65 -0.1 -0.03 51316 44.89 44.30 45.12 200.00 44.62 44.67 100.00 -0.29% -5.58%
Aecom Technol... 35.31 +5.7 +1.91 1301798 34.10 34.00 35.65 600.00 35.29 35.31 300.00 -0.21% +26.04%
AGCO Co. 72.47 +0.1 +0.09 129838 72.67 72.05 72.86 200.00 72.42 72.49 100.00 +3.77% +30.02%
Alexander & B... 23.69 +0.2 +0.05 29101 23.67 23.67 23.82 200.00 23.67 23.70 200.00 -1.13% +28.62%
Alleghany Co. 686.51 -0.6 -4.34 21362 691.94 685.97 691.94 100.00 686.04 687.08 100.00 +0.02% +10.83%
Allegheny Tec... 23.85 +0.5 +0.13 183230 23.65 23.43 23.94 200.00 23.84 23.86 300.00 -1.29% +8.96%
Allete 84.31 -0.7 -0.62 14878 85.06 84.11 85.09 200.00 84.24 84.41 100.00 -0.07% +11.43%
Allscripts He... 10.21 -0.5 -0.05 201033 10.29 10.17 10.38 1500.00 10.21 10.22 2700.00 -0.77% +6.43%
AMC Networks 55.50 +1.3 +0.72 91330 54.75 54.55 55.54 100.00 55.50 55.55 100.00 -0.83% -0.18%
Amedisys 120.45 +1.7 +1.99 70173 118.78 118.78 120.45 300.00 120.30 120.60 100.00 +2.38% +1.16%
Amer. Eagle O... 18.14 +3.2 +0.56 1748270 17.63 17.58 18.16 800.00 18.13 18.14 500.00 +0.40% -9.11%
American Camp... 47.42 +0.9 +0.42 55134 47.15 47.15 47.55 100.00 47.42 47.45 300.00 -0.36% +13.55%
American Fina... 103.85 -0.6 -0.58 28270 104.43 103.64 104.51 100.00 103.88 103.95 100.00 +3.52% +15.35%
APERGY CORP. ... 31.73 +2.2 +0.68 79021 30.91 30.70 31.83 100.00 31.69 31.78 100.00 -5.28% +14.66%
AptarGroup 120.38 +0.2 +0.29 25702 120.04 119.90 120.40 200.00 120.32 120.44 100.00 -1.50% +27.66%
Aptiv 75.69 +0.5 +0.36 271159 75.14 74.55 76.03 100.00 75.66 75.71 200.00 +2.63% +22.35%
Aqua America 41.17 -1.0 -0.41 353394 41.52 41.12 41.70 200.00 41.16 41.18 300.00 +1.81% +21.61%
Arrow Electro... 66.92 -0.3 -0.18 84157 66.89 66.39 67.46 200.00 66.92 66.95 200.00 +0.78% -2.68%
Ascena Retail... 0.76 -2.4 -0.02 1850823 0.77 0.70 0.77 200.00 0.75 0.76 400.00 -27.68% -69.17%
ASGN 56.91 +0.6 +0.34 38697 56.72 56.60 57.13 200.00 56.91 56.96 300.00 +1.11% +3.80%
Ashland LLC 78.40 +0.2 +0.15 132030 78.31 77.38 78.51 200.00 78.33 78.42 400.00 +0.64% +10.27%
Associated Ba... 20.93 -0.1 -0.03 168939 21.00 20.78 21.03 300.00 20.93 20.94 800.00 +1.40% +5.91%
Autonation 41.40 +0.4 +0.15 72103 41.25 41.22 41.63 200.00 41.36 41.39 200.00 +0.02% +15.55%
Avanos Medica... 43.16 -0.2 -0.08 53143 43.33 42.95 43.33 200.00 43.16 43.18 100.00 +6.84% -3.46%
Avis Budget G... 33.17 -0.2 -0.07 308419 33.07 32.80 33.64 200.00 33.16 33.18 200.00 +11.58% +47.86%
Avnet 43.07 -0.6 -0.27 116572 43.19 42.91 43.30 200.00 43.05 43.07 100.00 -0.62% +20.06%
BancorpSouth 28.20 -0.5 -0.14 59538 28.31 28.03 28.32 200.00 28.19 28.21 200.00 +1.61% +8.42%
Bank of Hawai... 80.52 +0.0 +0.01 33061 80.56 80.16 80.91 100.00 80.50 80.56 200.00 +1.68% +19.59%
Bank of the O... 30.18 -1.0 -0.29 96701 30.42 29.96 30.42 200.00 30.18 30.21 100.00 -0.13% +33.46%
Bed Bath & Be... 11.95 -1.2 -0.14 1671566 12.09 11.94 12.15 3300.00 11.95 11.96 2000.00 -2.74% +6.80%
Belden 58.41 -0.1 -0.03 50836 58.54 58.00 58.99 200.00 58.41 58.49 100.00 +4.43% +39.91%
Berkley, W.R.... 65.04 +0.1 +0.03 51890 65.17 64.79 65.37 500.00 65.01 65.07 200.00 +2.04% +33.18%
Bio-Rad Labor... 299.95 +0.5 +1.52 10892 298.72 298.06 300.41 100.00 299.30 299.95 100.00 +2.92% +28.51%
Bio-Techne Co... 207.40 -0.5 -0.94 31247 209.63 207.08 214.48 100.00 207.24 207.62 100.00 -0.77% +43.96%
Black Hills 77.78 -0.4 -0.34 41498 78.13 77.48 78.15 200.00 77.82 77.90 100.00 +0.92% +24.43%
Blackbaud 81.43 +2.4 +1.87 88545 79.93 79.93 82.44 100.00 81.38 81.47 100.00 +2.78% +26.49%
Boston Beer C... 334.51 -1.3 -4.50 23561 338.11 334.01 338.86 100.00 333.82 334.89 200.00 +5.81% +40.76%
Boyd Gaming C... 26.71 +1.3 +0.35 198132 26.48 26.18 26.79 300.00 26.70 26.72 300.00 +5.15% +26.85%
BRIGHTHOUSE F... 38.46 +0.0 +0.01 195092 38.20 38.00 38.83 100.00 38.45 38.47 200.00 +1.29% +26.15%
Brinker Inter... 40.11 +1.4 +0.57 309629 39.61 39.49 40.30 200.00 40.11 40.16 200.00 +3.43% -10.10%
Brinks 82.83 +0.3 +0.22 51335 82.53 82.19 82.89 300.00 82.81 82.94 100.00 +2.39% +27.78%
Brixmor Prope... 18.47 +1.5 +0.27 584928 18.23 18.21 18.50 1500.00 18.47 18.48 2500.00 +2.08% +23.89%
Brown & Brown 32.81 -0.0 -0.01 174012 32.90 32.67 32.95 400.00 32.80 32.81 700.00 -0.15% +19.09%
Brunswick Co. 45.13 +0.8 +0.38 222031 45.14 44.49 45.41 200.00 45.09 45.13 400.00 +3.47% -3.66%
CABLE ONE DL-... 1146.00 +0.4 +5.05 14275 1137.37 1130.94 1147.96 300.00 1145.60 1148.20 100.00 -3.54% +39.12%
Cabot Co. 45.34 -0.3 -0.13 38764 45.40 44.78 45.54 100.00 45.33 45.37 200.00 +1.04% +5.89%
CACI Internat... 203.52 +0.4 +0.77 41363 203.11 201.98 204.02 100.00 203.52 203.84 200.00 -2.55% +40.77%
Caesars Enter... 9.89 +0.7 +0.07 2205275 9.90 9.76 9.91 11900.00 9.89 9.90 39100.00 +3.59% +44.62%
Callon Petrol... 6.17 +2.7 +0.16 1327509 5.96 5.87 6.17 2300.00 6.16 6.17 2900.00 -4.15% -7.40%
Camden Proper... 106.95 +0.7 +0.79 82221 106.59 106.46 107.68 100.00 106.91 106.97 200.00 -0.05% +20.57%
Cantel Medica... 75.46 -1.1 -0.85 41683 76.44 75.21 76.50 100.00 75.39 75.53 100.00 +1.06% +2.50%
Carlisle Cos. 135.84 -0.9 -1.29 50226 137.23 135.76 138.08 100.00 135.84 135.92 100.00 -0.52% +36.42%
Carpenter Tec... 44.11 +1.4 +0.63 53157 43.51 43.16 44.31 200.00 44.05 44.13 200.00 +0.28% +22.10%
Cars.Com Inc. 21.50 +1.6 +0.34 131655 21.18 20.97 21.63 100.00 21.49 21.50 200.00 +2.72% -1.58%
Carters 96.66 +0.8 +0.75 270907 95.50 95.18 96.81 100.00 96.54 96.66 100.00 +3.59% +17.51%
Caseys Genera... 153.05 +0.7 +1.07 94794 153.79 151.11 153.79 300.00 152.79 153.09 100.00 +13.50% +18.60%
Catalent 50.62 +1.9 +0.93 189313 49.97 49.76 50.70 200.00 50.57 50.63 200.00 +3.18% +59.36%
Cathay Genera... 34.62 +0.1 +0.05 45550 34.53 34.27 34.64 100.00 34.60 34.63 100.00 -0.06% +3.10%
CDK Global In... 48.34 -0.5 -0.25 71854 48.65 48.24 48.65 200.00 48.34 48.37 100.00 +1.72% +1.48%
Charles River... 130.21 +0.6 +0.80 34257 130.00 129.37 130.32 200.00 130.20 130.33 100.00 +0.88% +14.34%
Cheesecake Fa... 45.45 +0.2 +0.07 251380 45.45 45.22 45.91 300.00 45.42 45.45 100.00 +1.96% +4.27%
Chemed Co. 345.59 -0.3 -1.07 29616 346.71 343.87 349.47 100.00 344.65 346.13 100.00 -0.38% +22.37%
Chemical Fina... 39.92 +1.3 +0.52 381705 39.37 39.01 39.96 100.00 39.89 39.92 200.00 +1.97% +7.62%
Chemours Co. 23.81 -0.1 -0.03 435392 23.85 23.45 23.92 400.00 23.81 23.83 100.00 +5.58% -15.52%
Chesapeake En... 1.78 +0.6 +0.01 12250601 1.75 1.73 1.79 87000.00 1.78 1.79 135200.00 -6.35% -15.71%
CHURCHILL DOW... 114.06 -0.4 -0.45 20675 114.60 113.73 114.98 100.00 113.96 114.18 100.00 +2.00% +40.83%
Ciena Co. 42.94 +0.4 +0.19 810763 42.63 42.34 43.09 500.00 42.93 42.94 200.00 -5.48% +26.07%
Cinemark 38.28 +0.4 +0.14 124703 38.09 37.77 38.32 400.00 38.29 38.30 100.00 +2.47% +6.54%
Cirrus Logic 40.34 +1.2 +0.47 92908 39.99 39.56 40.37 100.00 40.31 40.36 200.00 -2.09% +20.13%
Clean Harbors 67.20 +1.2 +0.80 29056 66.44 66.17 67.21 100.00 67.11 67.26 100.00 +0.70% +34.55%
CNO Financial... 16.30 +0.3 +0.05 119285 16.24 16.17 16.39 500.00 16.30 16.31 200.00 +0.43% +9.21%
CNX Resources 7.21 +1.3 +0.09 1202383 7.09 7.03 7.25 1300.00 7.20 7.21 2200.00 -6.93% -37.65%
Cognex Co. 43.97 +0.6 +0.28 171760 43.57 43.22 44.05 100.00 43.96 43.97 100.00 -1.44% +12.98%
Coherent 121.85 +2.4 +2.85 45199 119.50 119.50 121.97 100.00 121.74 121.91 100.00 -0.49% +12.57%
Colfax Co. 25.10 -1.2 -0.30 280090 25.28 24.83 25.49 400.00 25.08 25.10 300.00 -6.00% +21.53%
Commerce Banc... 59.29 -0.0 -0.02 51040 59.38 59.05 59.54 100.00 59.24 59.31 100.00 +0.68% +5.22%
Commercial Me... 15.34 +1.4 +0.21 545262 15.02 14.86 15.44 600.00 15.33 15.34 300.00 +4.49% -5.62%
Commvault Sys... 47.97 +0.6 +0.28 42735 47.67 47.67 48.40 200.00 47.95 47.98 200.00 +0.65% -19.31%
Compass Miner... 55.53 0.0 0.00 69947 55.53 54.75 55.63 200.00 55.50 55.57 100.00 +2.74% +33.20%
Core Laborato... 49.10 +2.3 +1.11 115535 47.92 47.71 49.11 100.00 49.06 49.16 100.00 -1.98% -19.56%
CoreCivic 23.80 0.0 0.00 95927 23.78 23.57 23.95 200.00 23.79 23.81 200.00 +4.48% +33.48%
Corelogic 42.47 +0.3 +0.14 55795 42.43 42.42 42.73 500.00 42.43 42.47 300.00 -0.89% +26.66%
CoreSite Real... 116.56 +1.4 +1.62 46327 114.67 114.67 116.64 200.00 116.49 116.65 100.00 -0.29% +31.77%
Corporate off... 28.91 +1.3 +0.36 312400 28.67 28.58 29.09 300.00 28.90 28.91 100.00 -1.35% +35.76%
Cousins Prope... 38.46 -1.3 -0.50 889934 39.33 38.43 39.53 1000.00 38.43 38.46 3500.00 +3.29% +23.29%
COVETRUS INC. 24.85 -0.6 -0.16 227731 24.93 24.39 25.00 200.00 24.81 24.85 200.00 -3.02% 0.00%
Cracker Barre... 170.06 +1.0 +1.74 130066 169.26 168.33 170.37 100.00 169.99 170.13 100.00 +2.87% +5.29%
Crane Co 79.05 -0.8 -0.60 34207 79.56 78.77 79.57 100.00 79.04 79.26 100.00 -0.47% +10.35%
Cree 55.54 +1.8 +0.96 388867 55.60 55.00 56.50 300.00 55.52 55.57 100.00 -4.46% +27.60%
Cullen/Frost ... 92.25 -0.2 -0.22 26880 92.24 91.61 92.26 100.00 92.19 92.26 100.00 -0.18% +5.15%
Curtiss-Wrigh... 117.30 -0.2 -0.25 29105 117.82 116.48 117.82 100.00 117.17 117.29 100.00 -0.43% +15.11%
Cypressmicond... 22.05 -0.1 -0.01 2245100 22.07 22.02 22.11 7800.00 22.04 22.05 10800.00 -0.23% +73.43%
CyrusOne 60.00 +1.9 +1.09 159372 58.85 58.84 60.01 400.00 59.98 60.03 300.00 -1.34% +11.40%
Dana Inc 16.56 +0.1 +0.02 373916 16.51 16.34 16.67 700.00 16.55 16.56 500.00 +1.66% +21.35%
Deckers Outdo... 174.04 -0.2 -0.33 63028 174.48 173.42 174.86 100.00 173.92 174.05 200.00 +8.76% +36.28%