-
-
-
-
-
- -
 

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 20.10.2019 / 12:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 18.22
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 72.27 +0.7 +0.48 828162 71.67 71.28 72.77 100.00 71.20 72.93 100.00 +5.06% +71.87%
Acadia Health... 30.57 +0.6 +0.19 675619 30.47 30.04 30.76 300.00 30.54 30.57 1700.00 +3.24% +18.90%
ACI Worldwide 30.96 -1.8 -0.56 447149 31.33 30.72 31.50 300.00 30.23 33.94 100.00 +0.44% +11.91%
Acuity Brands 122.93 -0.2 -0.27 297153 122.68 122.14 124.30 100.00 104.87 150.00 500.00 +0.75% +6.94%
ADIENT PLC DL... 22.73 -7.1 -1.73 1184405 24.31 22.71 24.46 200.00 22.25 25.00 100.00 -1.22% +50.93%
Adtalem Globa... 35.85 -1.2 -0.44 502526 36.17 35.81 36.34 100.00 34.28 42.00 100.00 -0.36% -24.24%
Aecom Technol... 41.06 -0.0 -0.02 1434786 40.94 40.78 41.46 200.00 38.00 45.00 100.00 +10.50% +54.94%
AGCO Co. 73.96 +0.6 +0.47 322241 73.44 73.01 74.29 400.00 72.90 80.90 1000.00 +0.15% +32.85%
Alexander & B... 24.91 +0.2 +0.04 353293 24.83 24.74 25.05 100.00 24.83 25.05 500.00 +3.32% +35.53%
Alleghany Co. 780.86 +0.9 +7.12 53675 771.58 771.58 782.78 100.00 0.00 199999.99 100.00 +1.21% +25.27%
Allegheny Tec... 20.20 -1.4 -0.29 1214006 20.47 20.18 20.75 500.00 18.10 117.28 100.00 -5.25% -7.21%
Allete 87.03 +0.9 +0.75 189933 85.99 85.89 87.22 200.00 85.37 87.28 100.00 -0.16% +14.18%
Allscripts He... 10.86 -1.9 -0.21 1005473 11.03 10.72 11.04 500.00 9.65 11.88 2000.00 +2.55% +12.66%
AMC Networks 47.52 -0.8 -0.36 270401 47.75 47.42 47.97 300.00 47.50 47.52 400.00 -1.82% -13.41%
Amedisys 135.26 +0.5 +0.62 187077 134.20 132.72 135.48 100.00 135.19 135.26 400.00 +4.02% +15.50%
Amer. Eagle O... 15.12 -2.3 -0.35 2982076 15.13 15.06 15.43 100.00 13.77 17.15 100.00 +0.53% -21.78%
American Camp... 49.17 +0.8 +0.41 377547 48.74 48.59 49.22 100.00 45.00 53.00 100.00 +1.15% +18.80%
American Fina... 104.03 +0.4 +0.45 184610 103.27 102.89 104.18 100.00 103.81 111.50 1000.00 +1.21% +14.91%
APERGY CORP. ... 25.28 -1.2 -0.30 509290 25.55 25.26 26.09 100.00 25.16 43.80 100.00 -0.90% -6.65%
AptarGroup 117.78 +1.1 +1.23 219124 116.42 116.42 118.00 100.00 99.00 118.15 100.00 +1.25% +25.20%
Aptiv 88.96 -0.1 -0.08 952894 88.68 88.64 89.72 100.00 63.00 97.40 500.00 +3.13% +44.49%
Aqua America 46.58 +0.5 +0.23 1147300 46.41 46.19 46.72 300.00 36.51 48.00 100.00 +2.33% +36.24%
Arrow Electro... 75.64 -0.5 -0.41 421996 75.91 75.47 76.17 100.00 75.54 81.61 100.00 +1.91% +9.70%
Ascena Retail... 0.48 -0.0 -0.00 1825847 0.48 0.46 0.50 300.00 0.46 0.50 19700.00 +27.34% -80.72%
ASGN 61.20 -0.1 -0.07 350575 60.87 60.86 61.99 200.00 55.71 90.75 1400.00 +3.36% +12.29%
Ashland LLC 76.58 -0.9 -0.67 518779 77.12 76.30 77.25 100.00 76.41 84.00 100.00 -0.25% +7.92%
Associated Ba... 20.51 +1.1 +0.23 1063413 20.24 20.24 20.56 200.00 20.25 20.65 300.00 +3.59% +3.64%
Autonation 50.71 -0.3 -0.17 408511 50.67 50.23 50.90 200.00 43.00 61.58 100.00 +4.54% +42.04%
Avanos Medica... 40.56 +2.8 +1.12 399397 39.23 39.01 40.61 400.00 33.00 54.50 100.00 +2.58% -9.44%
Avis Budget G... 28.73 -2.6 -0.77 827703 29.36 28.66 29.89 400.00 27.70 33.00 900.00 +1.59% +27.80%
Avnet 41.34 -0.7 -0.30 853099 41.56 41.30 41.87 2200.00 41.32 41.33 100.00 +2.48% +14.52%
Axon Enterpri... 50.55 -2.3 -1.20 1065593 51.42 49.80 51.48 400.00 50.20 51.60 100.00 -4.91% +15.54%
BancorpSouth 29.46 +0.1 +0.04 310363 29.19 29.18 29.50 100.00 27.67 30.00 100.00 +0.55% +12.70%
Bank of Hawai... 86.08 +1.4 +1.21 142502 84.52 84.52 86.22 1000.00 0.01 90.00 200.00 +2.61% +27.87%
Bank of the O... 28.97 +2.2 +0.61 1529096 28.26 28.00 29.10 1000.00 26.00 29.10 300.00 +5.44% +26.89%
Bed Bath & Be... 12.53 -0.4 -0.05 4355661 12.50 12.27 12.65 8000.00 12.45 12.61 1000.00 -3.43% +10.69%
Belden 53.39 +0.5 +0.28 174945 52.77 52.77 53.86 300.00 53.23 61.00 100.00 +3.51% +27.82%
Berkley, W.R.... 71.16 +0.5 +0.33 421766 70.84 70.20 71.57 100.00 57.18 71.26 100.00 +0.13% +44.42%
Bio-Rad Labor... 343.27 -0.1 -0.18 149724 343.07 341.75 345.15 200.00 310.00 343.44 100.00 +3.63% +47.82%
Bio-Techne Co... 200.25 -0.6 -1.25 132256 201.04 198.42 202.26 400.00 200.18 200.38 100.00 -0.35% +38.37%
Black Hills 78.67 +0.6 +0.48 245367 78.03 77.93 78.80 100.00 78.55 80.00 500.00 +0.69% +25.31%
Blackbaud 86.39 -3.9 -3.50 274605 89.26 85.33 89.36 1000.00 86.37 86.40 300.00 -7.73% +37.34%
Boston Beer C... 393.56 -2.2 -8.78 168315 400.00 390.90 401.29 100.00 260.00 410.00 100.00 -0.87% +63.41%
Boyd Gaming C... 26.02 -0.8 -0.22 1173641 26.25 25.89 26.29 500.00 25.86 30.00 300.00 0.00% +25.22%
BRIGHTHOUSE F... 36.95 -0.1 -0.04 1088805 36.88 36.77 37.34 500.00 36.50 36.95 100.00 +0.80% +21.24%
Brinker Inter... 40.21 -0.7 -0.29 790489 40.23 39.71 40.67 300.00 38.00 41.96 100.00 -0.64% -8.57%
Brinks 86.01 +0.2 +0.15 164428 85.38 85.38 86.63 500.00 85.57 100.83 100.00 +2.22% +33.04%
Brixmor Prope... 20.74 +0.6 +0.12 3889156 20.59 20.52 20.76 100.00 18.52 21.00 500.00 +1.42% +41.18%
Brown & Brown 36.32 +0.1 +0.02 1000640 36.18 36.12 36.47 300.00 36.00 43.74 400.00 +0.78% +31.79%
Brunswick Co. 54.78 +1.9 +1.04 1030679 53.65 53.38 55.06 100.00 35.84 62.00 100.00 +2.55% +17.93%
CABLE ONE DL-... 1296.94 -0.5 -7.05 15072 1301.99 1292.23 1303.55 500.00 0.01 199999.99 100.00 +0.90% +58.14%
Cabot Co. 43.77 -0.1 -0.06 184143 43.87 43.70 44.20 100.00 43.62 59.99 100.00 -1.62% +1.93%
CACI Internat... 225.43 -0.6 -1.43 159987 226.23 221.99 226.99 100.00 225.16 264.08 100.00 -1.90% +56.52%
Caesars Enter... 12.04 +0.3 +0.04 9449990 12.02 11.97 12.08 1700.00 12.02 12.05 100.00 +0.84% +77.39%
Camden Proper... 114.73 +0.6 +0.64 417532 113.91 113.18 114.77 100.00 96.00 114.81 100.00 +1.69% +30.30%
Cantel Medica... 71.06 -1.5 -1.11 309800 71.96 70.90 72.90 100.00 67.70 85.00 100.00 +2.79% -4.55%
Carlisle Cos. 143.02 +0.4 +0.57 285256 141.52 141.15 143.47 900.00 139.88 152.88 100.00 +1.55% +42.28%
Carpenter Tec... 51.54 -1.1 -0.55 248485 51.75 51.52 52.56 100.00 29.80 53.00 100.00 +0.55% +44.73%
Carters 96.19 -1.0 -0.93 443189 96.55 95.01 96.76 200.00 87.00 96.50 100.00 +2.17% +17.85%
Caseys Genera... 164.42 +0.5 +0.74 197673 163.94 163.02 165.53 100.00 164.36 164.42 1000.00 +1.84% +28.31%
Catalent 48.63 -2.2 -1.10 479052 49.45 48.09 49.60 100.00 40.08 48.71 600.00 0.00% +55.97%
Cathay Genera... 35.77 +1.1 +0.41 355568 35.24 35.24 35.92 900.00 35.76 35.77 1800.00 +3.40% +6.67%
CDK Global In... 48.33 +0.3 +0.13 703602 48.20 47.71 48.43 100.00 39.13 55.00 100.00 +3.98% +0.94%
Charles River... 134.28 -1.3 -1.79 455783 133.50 133.50 135.63 100.00 122.47 141.00 100.00 +0.88% +18.64%
Cheesecake Fa... 38.55 +0.2 +0.09 708889 38.22 38.06 38.68 1400.00 38.54 38.55 4500.00 -1.34% -11.41%
Chemed Co. 417.53 -0.1 -0.32 52296 417.85 413.13 418.99 100.00 399.89 486.87 100.00 +0.10% +47.39%
Chemical Fina... 36.75 -0.1 -0.02 799489 36.65 36.40 36.87 2400.00 36.71 38.10 300.00 -1.63% +0.38%
Chemours Co. 15.15 +0.1 +0.02 2362017 15.05 14.75 15.36 100.00 14.00 15.95 100.00 +2.09% -46.31%
Chesapeake En... 1.29 -1.5 -0.02 34840208 1.29 1.28 1.32 42600.00 1.28 1.30 25700.00 -7.19% -38.57%
CHURCHILL DOW... 131.31 +1.3 +1.66 979721 128.93 128.82 131.51 300.00 131.05 134.83 100.00 +0.05% +61.49%
Ciena Co. 38.45 +1.1 +0.40 1458616 37.80 37.80 38.48 100.00 30.00 39.54 100.00 +1.72% +13.39%
Cinemark 36.57 -0.0 -0.01 978473 36.54 36.10 36.95 5000.00 1.00 39.20 100.00 -0.38% +2.15%
Cirrus Logic 56.04 -0.7 -0.40 379936 56.36 55.32 56.92 500.00 51.00 57.43 100.00 -0.12% +68.90%
Clean Harbors 78.62 +2.4 +1.81 384770 76.97 76.64 78.92 100.00 55.00 78.74 100.00 +2.66% +59.31%
CNO Financial... 15.62 +0.3 +0.04 581557 15.50 15.47 15.71 200.00 15.58 19.13 100.00 +2.83% +4.97%
CNX Resources 7.43 -2.1 -0.16 3167153 7.59 7.34 7.64 100.00 6.00 9.49 300.00 +2.06% -34.94%
Cognex Co. 51.04 +0.5 +0.26 745709 50.62 50.50 51.63 1400.00 51.04 51.07 800.00 +4.33% +31.99%
Coherent 158.74 +0.9 +1.36 263468 157.39 157.31 161.55 100.00 110.50 170.00 1300.00 +1.06% +50.17%
Colfax Co. 30.17 +0.8 +0.25 1127447 29.80 29.73 30.36 100.00 30.10 32.00 200.00 +4.29% +44.35%
Commerce Banc... 62.78 +0.8 +0.48 464816 62.04 61.99 62.95 500.00 58.62 64.50 100.00 +5.11% +11.37%
Commercial Me... 18.74 +0.5 +0.09 1305270 18.62 18.55 19.07 300.00 16.37 20.11 500.00 -0.69% +16.98%
Commvault Sys... 45.60 -0.4 -0.20 271462 45.59 44.88 45.71 100.00 45.58 45.60 1600.00 +0.26% -22.83%
Compass Miner... 55.79 -1.4 -0.82 221210 56.27 55.05 56.74 800.00 50.00 67.98 100.00 -2.86% +33.82%
Core Laborato... 40.39 -4.0 -1.68 941562 42.07 40.39 43.02 100.00 36.55 58.74 100.00 -8.50% -32.30%
CoreCivic 15.33 -1.4 -0.22 672726 15.50 15.31 15.50 100.00 15.21 16.70 200.00 -1.35% -14.02%
Corelogic 47.28 -0.8 -0.39 736223 47.60 46.81 47.85 100.00 47.50 47.75 900.00 +1.16% +41.47%
CoreSite Real... 121.23 +0.6 +0.69 132648 120.53 120.03 121.60 100.00 90.06 121.57 100.00 +2.28% +38.98%
Corporate off... 29.71 +0.5 +0.16 432994 29.51 29.42 29.73 100.00 22.00 29.76 300.00 +2.10% +41.27%
Cousins Prope... 37.40 -0.4 -0.14 1606617 37.50 37.02 37.61 100.00 34.00 37.48 100.00 +2.38% +18.35%
COVETRUS INC. 10.14 -4.8 -0.51 2410887 10.66 10.07 10.69 100.00 10.12 13.45 200.00 -10.42% 0.00%
Cracker Barre... 158.67 +2.5 +3.83 369422 154.48 154.17 159.00 300.00 158.58 158.66 100.00 -0.09% -0.74%
Crane Co 80.97 -1.1 -0.90 229393 81.38 80.75 81.76 500.00 5.01 81.12 100.00 +3.19% +12.18%
Cree 44.35 -4.4 -2.06 1974942 46.15 44.15 46.48 100.00 44.18 45.45 400.00 -6.78% +3.69%
Cullen/Frost ... 91.04 +1.5 +1.37 334292 89.19 89.18 91.36 1000.00 0.01 91.13 100.00 +4.25% +3.53%
Curtiss-Wrigh... 125.61 -1.8 -2.36 101675 127.88 124.95 127.88 100.00 115.19 126.09 100.00 -1.97% +23.00%
Cypressmicond... 23.44 -0.0 -0.01 2050936 23.43 23.40 23.47 1400.00 23.44 23.45 300.00 -0.04% +84.28%
CyrusOne 76.00 +0.2 +0.15 1293534 76.19 75.25 76.71 200.00 67.50 76.00 700.00 -0.13% +43.72%
Dana Inc 15.52 +1.3 +0.20 891958 15.24 15.24 15.63 500.00 13.03 20.20 100.00 +6.08% +13.87%
Deckers Outdo... 156.91 -0.7 -1.18 360807 156.16 154.19 157.88 400.00 156.50 157.40 400.00 +1.84% +22.63%
DeLuxe Co. 48.38 +0.7 +0.36 212035 47.72 47.72 48.62 100.00 48.28 60.00 100.00 +6.24% +25.86%