-
-
-
-
-
- -
 

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 18.04.2019 / 15:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 13.85
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 53.32 +0.7 +0.35 379377 53.28 53.04 53.93 200.00 26.66 79.98 200.00 -0.41% +26.80%
Acadia Health... 28.38 -2.1 -0.61 1274859 29.20 28.08 29.20 1000.00 27.50 29.99 500.00 -5.12% +10.39%
ACI Worldwide 33.71 -2.3 -0.80 483601 34.65 33.65 34.81 100.00 24.28 43.14 100.00 -1.78% +21.83%
Acuity Brands 141.23 -0.4 -0.53 376496 142.11 140.02 143.06 200.00 115.82 180.00 1000.00 +0.98% +22.86%
ADIENT PLC DL... 25.36 +3.6 +0.88 3465944 24.53 24.53 25.60 200.00 25.00 25.53 600.00 +39.72% +68.39%
Adtalem Globa... 48.57 -1.2 -0.61 284482 49.45 48.39 49.68 100.00 45.12 72.85 200.00 +0.43% +2.64%
Aecom Technol... 32.50 +0.4 +0.13 980615 32.40 32.33 32.71 400.00 27.00 35.00 100.00 +4.33% +22.64%
AGCO Co. 72.57 +0.4 +0.27 459038 72.50 72.40 72.95 100.00 70.49 74.41 100.00 +3.39% +30.36%
Alexander & B... 23.73 -0.5 -0.12 146627 23.91 23.58 23.92 100.00 17.09 25.00 300.00 -1.29% +29.11%
Alleghany Co. 637.54 -0.4 -2.25 79477 640.86 632.45 644.12 100.00 600.00 714.04 100.00 +3.22% +2.28%
Allegheny Tec... 26.05 +0.2 +0.04 1218535 26.36 25.83 26.63 100.00 24.80 26.95 1100.00 -3.55% +19.66%
Allete 79.79 -0.5 -0.39 127158 80.18 79.70 80.39 100.00 75.83 119.68 200.00 -1.64% +4.68%
Allscripts He... 9.36 -3.6 -0.35 2622432 9.74 9.18 9.77 1000.00 8.85 10.15 1000.00 -5.74% -2.90%
AMC Networks 60.73 +1.1 +0.65 338742 60.25 59.97 60.75 100.00 54.00 64.90 100.00 +1.88% +10.66%
Amedisys 115.64 -0.2 -0.25 705764 116.92 111.28 116.98 100.00 112.17 137.65 200.00 -9.61% -1.26%
Amer. Eagle O... 22.79 +3.5 +0.77 4373831 22.16 22.15 22.85 400.00 22.55 23.00 2800.00 +3.31% +17.90%
American Camp... 46.49 -0.9 -0.44 771936 46.98 46.21 46.98 100.00 42.42 49.89 500.00 -3.33% +12.32%
American Fina... 99.33 -0.3 -0.28 411171 99.88 98.93 99.96 100.00 79.47 119.19 100.00 +2.59% +9.72%
APERGY CORP. ... 40.87 -2.1 -0.88 181811 41.88 40.80 42.12 200.00 40.29 61.30 200.00 -2.83% +50.92%
AptarGroup 107.70 -1.8 -1.92 150516 109.68 107.59 109.75 1000.00 93.83 129.24 100.00 -1.23% +14.49%
Aptiv 90.72 +0.7 +0.60 1174535 90.78 90.40 91.32 300.00 85.14 90.42 100.00 +2.44% +47.34%
Aqua America 34.82 -2.7 -0.96 4101991 35.78 34.79 35.80 2600.00 36.13 36.16 1000.00 -5.02% +1.84%
Arrow Electro... 84.14 -0.9 -0.74 445997 85.50 83.90 85.50 200.00 81.61 88.75 600.00 +1.30% +22.03%
Ascena Retail... 1.20 +2.1 +0.03 3556941 1.19 1.12 1.24 800.00 1.18 1.23 5000.00 -0.83% -52.19%
ASGN 68.46 +1.3 +0.89 216683 68.16 67.67 68.66 100.00 60.24 76.68 100.00 +3.66% +25.61%
Ashland LLC 79.35 -0.7 -0.53 305677 80.05 79.29 80.21 100.00 69.83 87.00 200.00 +0.06% +11.82%
Associated Ba... 22.67 -0.0 -0.01 838211 22.75 22.47 22.77 200.00 21.50 25.39 100.00 +2.26% +14.55%
Autonation 37.96 -0.3 -0.10 503891 37.96 37.60 38.36 100.00 37.50 39.06 300.00 +2.98% +6.33%
Avanos Medica... 44.14 -2.9 -1.33 465586 45.62 43.50 45.62 200.00 22.07 66.21 200.00 -1.25% -1.45%
Avis Budget G... 35.42 +1.0 +0.36 672484 35.36 35.15 35.67 100.00 35.42 36.03 200.00 +1.84% +57.56%
Avnet 46.50 -1.8 -0.83 632808 47.59 46.29 47.59 100.00 41.43 69.75 200.00 +0.41% +28.81%
BancorpSouth 30.36 +0.6 +0.18 505919 30.20 29.94 30.49 100.00 28.50 36.55 1000.00 +3.69% +16.14%
Bank of Hawai... 81.86 -1.0 -0.84 203566 82.47 81.48 82.47 100.00 72.04 83.00 300.00 +1.97% +21.60%
Bank of the O... 30.37 -0.7 -0.21 1146517 31.01 30.03 31.01 500.00 31.17 31.34 100.00 +0.90% +33.03%
Bed Bath & Be... 17.28 -0.1 -0.01 3983734 17.41 16.95 17.52 4400.00 17.05 17.40 100.00 -10.97% +52.65%
Belden 58.36 -0.9 -0.54 179305 59.33 58.05 59.37 100.00 51.36 65.36 100.00 -0.10% +39.72%
Bemis Company 55.78 -0.8 -0.47 515617 56.24 55.39 56.25 100.00 49.09 57.07 200.00 -0.04% +21.53%
Berkley, W.R.... 57.92 -1.2 -0.71 388139 58.70 57.81 58.70 100.00 47.23 69.50 100.00 +1.85% +17.55%
Bio-Rad Labor... 291.83 -3.2 -9.61 364406 301.96 287.89 301.96 200.00 145.92 437.74 200.00 -5.13% +25.67%
Bio-Techne Co... 188.72 -3.4 -6.55 236929 196.10 186.88 196.10 200.00 140.23 283.08 200.00 -7.22% +30.40%
Black Hills 71.50 -0.7 -0.48 199403 71.93 71.30 71.93 200.00 55.00 71.50 100.00 -1.05% +13.89%
Blackbaud 78.25 -0.8 -0.67 347953 79.62 77.67 80.26 200.00 39.13 96.95 100.00 -4.87% +24.40%
Boston Beer C... 265.82 -1.0 -2.58 170393 268.60 264.99 270.11 100.00 250.00 272.00 200.00 -0.83% +10.37%
Boyd Gaming C... 29.60 -1.0 -0.29 1057726 29.99 29.45 30.04 4000.00 29.14 31.70 200.00 +1.40% +42.44%
BRIGHTHOUSE F... 41.22 -0.8 -0.35 1385927 41.91 41.11 42.08 1000.00 40.75 41.75 1000.00 +6.43% +35.24%
Brinker Inter... 41.69 -1.4 -0.59 747433 42.27 41.49 42.35 200.00 40.28 43.42 100.00 -3.29% -5.21%
Brinks 79.98 +0.9 +0.73 217491 79.69 79.42 80.55 100.00 70.38 86.00 100.00 +1.28% +23.71%
Brixmor Prope... 17.63 -0.4 -0.07 1953106 17.79 17.56 17.79 300.00 17.50 18.50 100.00 -2.70% +20.01%
Brown & Brown 30.41 -1.0 -0.32 964592 30.83 30.24 30.84 100.00 28.32 31.75 500.00 +1.47% +10.34%
Brunswick Co. 53.61 0.0 0.00 687963 53.60 53.57 54.18 200.00 42.00 60.00 500.00 +2.94% +15.41%
CABLE ONE DL-... 1025.15 +0.1 +1.32 69701 1025.60 1017.62 1033.26 100.00 902.13 1148.17 100.00 +0.58% +25.00%
Cabot Co. 47.98 +1.3 +0.62 487030 47.57 47.41 48.17 100.00 41.00 57.31 100.00 +7.34% +11.74%
CACI Internat... 186.29 -0.4 -0.66 150587 187.15 185.75 187.90 100.00 175.00 238.45 100.00 +1.47% +29.34%
Caesars Enter... 9.47 -0.5 -0.05 12003057 9.58 9.45 9.67 38000.00 9.45 9.55 1000.00 +4.64% +39.47%
Callon Petrol... 8.20 +2.2 +0.18 4932511 8.13 8.06 8.35 200.00 8.10 8.34 5000.00 +2.50% +26.35%
Camden Proper... 97.92 -2.0 -2.00 579288 99.95 97.70 100.14 100.00 86.17 109.67 100.00 -4.47% +11.21%
Cantel Medica... 66.35 -2.2 -1.46 502953 68.02 65.39 68.02 200.00 41.45 90.00 100.00 -3.31% -10.88%
Carlisle Cos. 126.86 -0.4 -0.52 264651 127.96 126.36 128.01 300.00 119.00 134.28 1500.00 +1.06% +26.20%
Carpenter Tec... 50.74 +1.5 +0.74 233269 50.85 49.88 51.03 100.00 44.00 64.94 100.00 +2.46% +42.49%
Cars.Com Inc. 21.57 +6.4 +1.30 3637490 20.44 20.37 21.72 500.00 21.11 23.95 300.00 -6.22% +0.33%
Carters 103.88 -1.2 -1.24 661679 104.98 103.39 105.97 100.00 91.41 116.35 100.00 +1.96% +27.27%
Caseys Genera... 133.71 +0.2 +0.31 214626 133.67 132.99 134.45 100.00 119.00 136.22 700.00 +2.71% +4.35%
Catalent 42.75 +0.4 +0.19 1516888 42.69 41.15 42.82 100.00 32.15 45.00 3500.00 +7.12% +37.11%
Cathay Genera... 36.44 +0.6 +0.22 514437 36.30 35.89 36.54 100.00 36.00 39.98 100.00 +2.97% +8.68%
CDK Global In... 60.63 +0.5 +0.32 976154 60.38 60.01 60.69 200.00 30.32 87.13 200.00 +3.62% +26.63%
Charles River... 133.50 -3.3 -4.50 695176 138.86 132.12 138.86 100.00 123.50 138.40 100.00 -8.07% +17.95%
Cheesecake Fa... 46.17 -2.2 -1.06 472311 47.33 46.16 47.40 100.00 42.67 47.00 500.00 -3.71% +6.11%
Chemed Co. 316.82 -2.2 -7.16 94218 324.80 313.49 324.83 200.00 158.41 475.23 200.00 -2.24% +11.84%
Chemical Fina... 44.75 +1.7 +0.74 829782 44.20 43.59 44.78 100.00 42.45 54.57 200.00 +3.59% +22.23%
Chemours Co. 39.76 -1.1 -0.43 1757596 40.60 39.63 40.60 500.00 38.68 41.59 500.00 +3.06% +40.89%
Chesapeake En... 3.06 -1.0 -0.03 27986269 3.13 3.06 3.15 33600.00 3.07 3.08 4200.00 -10.00% +45.71%
CHURCHILL DOW... 92.90 -0.6 -0.55 182167 93.71 92.32 93.76 900.00 90.25 97.50 200.00 +1.21% +14.25%
Ciena Co. 38.24 -1.2 -0.46 2607233 39.11 38.20 39.21 500.00 37.57 38.48 4700.00 +2.38% +12.77%
Cinemark 42.17 +1.0 +0.43 776668 41.75 41.30 42.18 100.00 41.75 43.00 100.00 +3.54% +17.79%
Cirrus Logic 46.83 +1.3 +0.61 501715 46.82 46.25 47.67 100.00 44.00 47.25 200.00 +6.46% +41.14%
Clean Harbors 72.18 -0.8 -0.60 211805 72.85 71.83 72.85 100.00 55.00 108.27 200.00 -0.29% +46.26%
CNO Financial... 17.16 -0.6 -0.10 1070705 17.40 17.09 17.40 100.00 15.10 17.51 3700.00 +3.31% +15.32%
CNX Resources 10.68 -1.9 -0.21 1970674 10.94 10.57 11.03 3700.00 10.30 10.95 500.00 +0.66% -6.48%
Cognex Co. 56.02 +0.1 +0.04 755720 56.44 55.74 56.87 200.00 52.55 56.02 100.00 +4.26% +44.87%
Coherent 156.47 -0.4 -0.62 203015 158.90 154.27 159.30 100.00 150.00 175.00 100.00 +4.69% +48.02%
Colfax Co. 30.40 -0.8 -0.26 696653 30.87 30.39 30.87 5100.00 28.89 31.50 100.00 +1.20% +45.45%
Commerce Banc... 59.79 -0.4 -0.23 384795 60.07 59.39 60.07 300.00 53.43 60.00 200.00 -0.53% +6.07%
Commercial Me... 17.87 -0.4 -0.08 1288757 18.05 17.78 18.26 100.00 16.89 19.00 100.00 +2.00% +11.55%
Commvault Sys... 61.49 -1.9 -1.19 462971 62.92 61.45 62.95 100.00 51.55 69.44 100.00 -3.03% +4.06%
Compass Miner... 57.78 -0.4 -0.26 329488 57.98 57.51 58.70 100.00 56.54 60.00 100.00 -1.25% +38.59%
Core Laborato... 73.97 +0.7 +0.50 408585 74.28 73.61 74.45 100.00 60.00 85.00 100.00 +4.71% +23.99%
CoreCivic 20.53 +1.5 +0.30 511973 20.29 20.16 20.71 100.00 19.19 21.00 200.00 +0.93% +15.14%
Corelogic 41.81 +1.9 +0.76 859205 41.13 40.96 42.07 100.00 36.79 46.83 100.00 +6.63% +25.10%
CoreSite Real... 108.11 -0.3 -0.30 189817 108.56 107.07 108.99 100.00 95.14 110.00 600.00 -1.87% +23.94%
Corporate off... 27.05 -0.7 -0.20 533018 27.29 27.05 27.37 100.00 22.00 40.57 200.00 -2.10% +28.63%
Cousins Prope... 9.26 -1.1 -0.10 7504753 9.38 9.21 9.39 100.00 8.15 10.37 100.00 -4.54% +17.22%
COVETRUS INC. 32.96 +0.9 +0.31 910286 32.73 32.24 33.12 100.00 32.05 34.00 100.00 +3.00% 0.00%
Cracker Barre... 152.93 -1.8 -2.77 280938 154.83 152.13 155.15 100.00 152.30 154.00 100.00 +0.13% -4.34%
Crane Co 87.87 -0.5 -0.47 205161 88.73 87.69 88.90 100.00 70.30 89.01 100.00 +2.23% +21.74%
Cree 67.20 +1.2 +0.80 1513263 66.96 66.53 67.66 2200.00 66.11 67.45 100.00 +5.54% +57.10%
Cullen/Frost ... 104.13 +0.0 +0.05 249760 104.50 103.16 104.53 100.00 91.63 116.10 200.00 +2.90% +18.41%
Curtiss-Wrigh... 110.53 -1.9 -2.17 187789 113.09 110.47 113.44 100.00 88.43 135.00 200.00 +0.34% +8.24%
Cypressmicond... 16.48 +0.1 +0.01 4478374 16.56 16.30 16.67 500.00 16.05 16.47 2900.00 +3.91% +29.56%
CyrusOne 56.97 +0.8 +0.45 806012 56.78 56.13 57.22 100.00 55.10 57.84 100.00 +3.26% +7.73%
Dana Inc 20.74 +0.7 +0.15 1055696 20.71 20.57 20.96 200.00 20.50 22.00 1500.00 +4.75% +52.16%