-
-
-
-
-
- -
 

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 24.08.2019 / 00:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 15.61
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 62.14 -3.7 -2.39 431891 63.95 61.89 64.73 100.00 56.00 74.00 100.00 -3.45% +47.78%
Acadia Health... 26.43 -3.3 -0.90 472110 27.22 26.37 27.55 3400.00 26.43 26.44 900.00 -0.11% +6.30%
ACI Worldwide 28.50 -3.1 -0.92 957043 29.30 28.41 29.67 8700.00 28.50 28.51 600.00 +2.58% +6.32%
Acuity Brands 121.57 -3.2 -3.98 256277 124.66 121.26 125.17 600.00 105.00 140.00 100.00 -1.95% +5.76%
ADIENT PLC DL... 20.92 -8.1 -1.85 1487130 22.20 20.64 22.70 900.00 19.98 21.50 300.00 +6.05% +51.20%
Adtalem Globa... 44.94 -11.8 -6.02 1686140 50.15 43.53 51.47 100.00 34.28 52.50 100.00 +6.90% +7.69%
Aecom Technol... 33.40 -0.6 -0.20 1208371 33.40 33.19 34.04 100.00 30.00 37.00 2100.00 +3.58% +26.79%
AGCO Co. 65.87 -4.0 -2.73 562491 67.36 65.65 67.92 100.00 44.38 73.00 2000.00 +4.49% +23.23%
Alexander & B... 22.86 -1.3 -0.29 275000 23.14 22.76 23.27 100.00 18.49 23.00 100.00 +3.77% +25.95%
Alleghany Co. 738.64 -2.0 -15.34 77363 752.95 736.97 759.93 100.00 0.00 199999.99 100.00 +1.47% +20.96%
Allegheny Tec... 18.18 -1.0 -0.18 2802539 18.06 17.82 18.69 1500.00 17.45 19.35 100.00 +6.43% -15.66%
Allete 84.03 -1.9 -1.64 199801 85.73 83.86 86.12 100.00 74.04 84.40 100.00 +1.49% +12.40%
Allscripts He... 9.27 -2.8 -0.27 1362426 9.55 9.22 9.67 8900.00 9.28 9.29 54100.00 +8.90% -1.04%
AMC Networks 49.09 -2.3 -1.14 497704 49.77 48.90 50.47 500.00 47.55 58.26 100.00 -2.13% -10.55%
Amedisys 130.26 -2.1 -2.75 261764 132.82 129.72 133.48 200.00 130.27 130.44 500.00 -2.07% +11.23%
Amer. Eagle O... 16.09 -4.7 -0.80 3696797 16.51 16.03 16.75 600.00 16.00 16.55 3500.00 +14.20% -12.62%
American Camp... 46.56 -1.8 -0.85 403880 47.33 46.43 47.65 100.00 39.03 48.50 100.00 +1.11% +14.54%
American Fina... 99.93 -1.4 -1.46 357710 101.12 99.48 102.11 100.00 98.07 110.00 1000.00 +3.19% +12.00%
APERGY CORP. ... 24.77 -6.2 -1.63 478606 26.07 24.67 26.49 600.00 24.00 41.50 200.00 -5.06% -8.53%
AptarGroup 120.26 -0.2 -0.28 296120 120.55 119.89 121.33 200.00 102.00 120.65 100.00 +1.87% +28.14%
Aptiv 79.88 -4.4 -3.64 1263233 82.51 79.45 83.01 100.00 70.01 80.13 200.00 +5.47% +35.65%
Aqua America 43.34 -1.7 -0.74 661168 44.06 43.17 44.36 200.00 43.01 44.50 2000.00 +0.80% +28.93%
Arrow Electro... 67.31 -2.3 -1.58 493900 68.26 67.18 69.34 100.00 67.19 80.00 100.00 +4.32% -0.09%
Ascena Retail... 0.26 -9.2 -0.03 1024963 0.29 0.25 0.29 1000.00 0.25 0.28 16000.00 +17.08% -88.80%
ASGN 60.44 -3.4 -2.14 277573 62.09 60.10 62.57 200.00 55.71 90.75 1400.00 -1.52% +10.90%
Ashland LLC 70.86 -2.6 -1.91 743941 72.40 70.63 72.63 100.00 70.69 86.91 100.00 -2.65% -0.14%
Associated Ba... 18.87 -2.9 -0.57 994304 19.32 18.81 19.54 200.00 17.50 20.65 100.00 +4.29% -1.77%
Autonation 46.38 -2.4 -1.16 609345 47.11 46.23 47.50 200.00 35.30 55.41 100.00 +1.28% +33.17%
Avanos Medica... 32.75 -4.5 -1.53 261040 34.10 32.60 34.24 100.00 32.58 48.50 100.00 -5.12% -23.47%
Avis Budget G... 24.69 -3.0 -0.77 1425624 25.15 24.60 25.53 400.00 23.11 24.99 400.00 -2.82% +13.26%
Avnet 40.50 -4.1 -1.71 701904 41.73 40.36 42.27 10800.00 40.50 40.51 100.00 +7.35% +16.93%
Axon Enterpri... 59.37 -4.8 -3.00 892618 62.15 59.14 62.69 500.00 59.01 60.35 100.00 +8.73% +42.56%
BancorpSouth 26.64 -3.1 -0.84 492320 27.35 26.50 27.53 100.00 26.56 36.55 1000.00 +2.27% +5.13%
Bank of Hawai... 80.03 -3.4 -2.82 237690 82.43 79.82 82.98 1000.00 79.00 90.00 200.00 +2.47% +23.07%
Bank of the O... 25.06 -3.8 -1.00 757206 25.88 24.90 26.24 4400.00 25.06 25.07 100.00 +4.16% +14.15%
Bed Bath & Be... 8.35 -4.5 -0.39 5524181 8.68 8.33 8.77 1000.00 8.36 8.43 1100.00 +18.11% -22.79%
Belden 43.99 -2.9 -1.33 460631 44.85 43.69 45.54 100.00 43.72 46.10 200.00 +8.11% +8.50%
Berkley, W.R.... 71.30 -1.9 -1.40 429767 72.47 71.01 73.26 100.00 70.15 71.53 100.00 +2.38% +47.54%
Bio-Rad Labor... 332.67 -2.7 -9.28 165660 341.05 331.18 341.69 100.00 291.00 333.53 100.00 +7.15% +47.25%
Bio-Techne Co... 187.62 -2.0 -3.81 213213 190.40 186.98 190.96 200.00 187.61 187.83 500.00 -0.74% +32.28%
Black Hills 76.41 -1.7 -1.35 446045 77.82 76.10 78.28 100.00 57.69 80.25 200.00 -0.98% +21.71%
Blackbaud 90.86 -5.0 -4.74 259274 95.20 90.59 96.39 1800.00 90.78 90.86 200.00 +5.31% +51.99%
Boston Beer C... 429.41 -1.8 -8.03 139096 435.90 426.13 437.45 300.00 380.00 430.62 100.00 +1.77% +78.30%
Boyd Gaming C... 22.70 -3.6 -0.84 720763 23.26 22.63 23.55 500.00 20.10 22.80 400.00 +8.08% +13.28%
BRIGHTHOUSE F... 34.28 -3.7 -1.32 769696 35.14 34.07 35.78 9700.00 34.29 34.30 100.00 +5.26% +16.80%
Brinker Inter... 38.64 -4.2 -1.70 1347312 39.78 38.55 40.11 1000.00 19.24 38.64 500.00 +0.47% -12.14%
Brinks 72.11 -4.3 -3.21 778537 74.64 71.55 75.45 100.00 57.75 94.00 100.00 -10.38% +11.54%
Brixmor Prope... 18.06 -2.3 -0.43 2205261 18.40 18.02 18.59 100.00 15.00 19.29 200.00 -2.43% +22.94%
Brown & Brown 35.42 -2.2 -0.80 964717 36.09 35.29 36.37 100.00 33.42 35.55 100.00 +1.57% +31.42%
Brunswick Co. 44.16 -5.1 -2.36 931481 45.98 44.00 46.06 100.00 35.84 49.20 200.00 +8.04% +0.15%
CABLE ONE DL-... 1249.13 -2.1 -26.62 37668 1275.43 1248.56 1289.25 100.00 1242.72 1537.30 100.00 -0.23% +52.31%
Cabot Co. 37.90 -2.5 -0.99 437278 38.65 37.78 39.27 100.00 31.13 48.25 100.00 +3.18% -9.43%
CACI Internat... 211.02 -2.4 -5.14 168666 214.86 210.33 217.58 100.00 169.82 218.01 100.00 +6.49% +50.08%
Caesars Enter... 11.31 -2.2 -0.26 17796259 11.48 11.30 11.55 300.00 11.22 11.57 300.00 +1.05% +70.40%
Callon Petrol... 4.19 -7.1 -0.32 14888655 4.40 4.15 4.47 7700.00 4.17 4.18 2700.00 +5.13% -30.51%
Camden Proper... 106.37 -1.3 -1.36 357057 107.50 106.12 108.22 100.00 46.36 106.87 100.00 +2.53% +22.35%
Cantel Medica... 86.15 -3.0 -2.62 138792 88.41 85.89 88.71 100.00 69.11 86.49 100.00 +0.06% +19.23%
Carlisle Cos. 137.16 -2.6 -3.71 442300 139.82 136.72 140.62 900.00 130.38 146.00 100.00 +2.97% +40.14%
Carpenter Tec... 45.08 -3.7 -1.71 164544 46.19 44.94 47.00 100.00 4.70 50.00 100.00 -2.36% +26.59%
Cars.Com Inc. 8.28 -6.8 -0.60 1382462 8.80 8.23 8.92 200.00 8.07 8.46 1500.00 -1.66% -58.70%
Carters 87.23 -5.4 -4.95 639827 90.98 87.08 91.39 100.00 54.75 87.78 100.00 +6.71% +12.94%
Caseys Genera... 169.27 -1.5 -2.64 199687 170.95 168.81 172.35 600.00 169.26 169.38 200.00 +3.03% +34.16%
Catalent 53.15 -3.8 -2.09 899555 54.94 52.97 55.56 100.00 43.00 54.94 500.00 -0.05% +77.16%
Cathay Genera... 32.42 -3.5 -1.18 546010 33.52 32.26 33.75 3400.00 32.39 32.41 200.00 +1.91% +0.21%
CDK Global In... 42.61 -2.5 -1.09 1163546 43.36 42.37 43.77 100.00 39.13 44.70 100.00 -0.07% -8.73%
Charles River... 125.07 -3.0 -3.93 286712 127.99 124.62 129.46 100.00 124.81 140.16 100.00 +1.07% +13.98%
Cheesecake Fa... 37.26 -1.2 -0.44 939055 37.51 37.13 38.21 600.00 33.33 39.66 200.00 +4.03% -13.35%
Chemed Co. 423.96 -2.2 -9.51 82419 433.01 422.34 435.35 100.00 421.11 438.40 100.00 +1.64% +53.02%
Chemical Fina... 37.02 -4.0 -1.54 971122 38.42 36.87 38.93 100.00 37.02 37.04 200.00 0.00% +5.33%
Chemours Co. 13.00 -1.9 -0.25 3531229 13.01 12.80 13.40 2100.00 12.95 13.80 100.00 +11.06% -53.05%
Chesapeake En... 1.47 -8.7 -0.14 47443043 1.54 1.44 1.57 18600.00 1.48 1.49 17600.00 +5.76% -30.00%
CHURCHILL DOW... 121.29 -2.2 -2.71 259743 123.00 120.79 123.17 300.00 121.29 121.35 1000.00 +2.10% +49.16%
Ciena Co. 40.01 -2.9 -1.18 1962222 41.08 39.88 41.38 100.00 40.01 40.20 500.00 +2.80% +21.47%
Cinemark 37.00 -2.1 -0.79 691368 37.69 36.90 38.08 5000.00 1.00 44.70 100.00 +1.78% +5.56%
Cirrus Logic 52.99 -3.5 -1.94 1038090 54.60 52.82 54.82 1000.00 52.00 53.00 500.00 -2.84% +59.70%
Clean Harbors 71.63 -4.6 -3.47 436343 74.82 71.49 75.81 300.00 61.00 71.98 100.00 -0.09% +52.18%
CNO Financial... 14.26 -4.8 -0.72 1100318 14.86 14.23 15.01 100.00 11.48 14.38 100.00 +2.81% +0.67%
CNX Resources 7.55 -0.5 -0.04 4599340 7.45 7.29 7.76 200.00 6.25 7.80 2000.00 +10.48% -33.54%
Cognex Co. 43.24 -3.4 -1.53 914861 44.42 43.04 44.92 100.00 42.05 46.00 400.00 +2.87% +15.77%
Coherent 141.20 -4.7 -7.03 290989 146.19 139.96 147.75 2100.00 141.20 141.26 100.00 +8.13% +40.22%
Colfax Co. 25.91 -3.1 -0.83 2770371 26.52 25.82 27.03 100.00 25.86 32.00 200.00 +5.57% +27.94%
Commerce Banc... 55.46 -3.2 -1.86 402067 57.06 55.24 57.47 500.00 50.56 64.50 100.00 +2.91% +1.69%
Commercial Me... 15.14 -4.8 -0.77 1132167 15.73 15.11 15.82 1100.00 15.10 15.30 1000.00 +4.12% -0.69%
Commvault Sys... 41.30 -0.8 -0.33 456601 41.44 40.73 41.86 400.00 41.30 41.34 300.00 +0.85% -29.55%
Compass Miner... 48.39 -3.8 -1.91 296259 50.08 48.23 50.08 1000.00 47.69 57.00 300.00 +3.20% +20.65%
Core Laborato... 36.81 -3.5 -1.34 478825 37.56 36.61 38.47 400.00 36.50 36.81 100.00 +3.05% -36.05%
CoreCivic 16.68 -3.5 -0.60 772930 17.24 16.60 17.31 200.00 16.68 17.20 100.00 +0.41% -3.08%
Corelogic 47.49 -1.5 -0.70 513972 47.90 47.30 48.45 100.00 38.10 47.63 100.00 +2.17% +42.10%
CoreSite Real... 112.48 -1.5 -1.71 280662 114.11 112.20 115.18 100.00 91.28 122.00 100.00 +3.49% +30.91%
Corporate off... 28.77 -1.3 -0.37 705290 29.03 28.69 29.26 300.00 26.60 29.99 100.00 +2.68% +38.56%
Cousins Prope... 33.80 -2.3 -0.79 1098160 34.46 33.73 34.62 100.00 33.73 35.90 300.00 -2.31% +6.96%
COVETRUS INC. 14.05 -3.2 -0.46 1691285 14.39 13.99 14.71 200.00 14.09 17.75 100.00 -4.03% 0.00%
Cracker Barre... 161.28 -2.1 -3.48 341813 164.81 160.87 165.98 100.00 160.16 166.39 100.00 -2.22% +0.89%
Crane Co 72.81 -2.6 -1.91 301786 74.29 72.67 75.09 100.00 72.71 89.31 100.00 +1.59% +3.52%
Cree 47.10 -1.5 -0.70 4408316 46.91 45.57 47.90 100.00 46.70 47.15 100.00 -16.42% +11.75%
Cullen/Frost ... 81.91 -3.2 -2.71 366105 84.25 81.64 84.64 1000.00 81.91 86.00 100.00 +3.04% -3.78%
Curtiss-Wrigh... 120.62 -1.9 -2.35 326710 122.01 120.22 122.88 100.00 97.54 121.05 100.00 +4.46% +20.42%
Cypressmicond... 22.85 -0.6 -0.14 3864498 22.94 22.83 23.00 1900.00 22.82 22.99 400.00 +0.61% +80.74%
CyrusOne 69.59 -0.6 -0.40 904059 70.07 68.19 70.96 500.00 67.00 77.77 100.00 -0.57% +31.60%
Dana Inc 11.99 -6.6 -0.85 1576331 12.52 11.96 12.74 1100.00 11.50 13.00 100.00 +3.63% -5.80%