-
-
-
-
-
- -
 

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 12.12.2019 / 02:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 23.44
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 57.90 -0.0 -0.02 601441 57.72 57.23 58.29 100.00 52.26 61.95 500.00 +0.38% +37.69%
Acadia Health... 31.53 -1.7 -0.53 749464 31.83 31.46 32.01 1600.00 29.00 41.90 200.00 -1.00% +22.64%
ACI Worldwide 36.37 +0.3 +0.11 383326 36.35 36.15 36.43 200.00 36.36 36.37 7000.00 +0.61% +31.44%
Acuity Brands 131.54 -1.5 -1.99 333103 133.35 130.38 134.63 100.00 103.15 140.00 100.00 +1.71% +14.43%
ADIENT PLC DL... 23.70 +1.3 +0.31 805587 23.76 23.38 23.99 100.00 16.00 25.00 100.00 +13.65% +55.31%
Adtalem Globa... 33.82 +0.2 +0.06 258095 33.67 32.90 33.83 200.00 30.00 42.00 100.00 +1.99% -28.53%
Aecom Technol... 42.82 +0.3 +0.13 1539824 42.87 42.70 43.09 500.00 42.75 45.00 100.00 +0.42% +61.09%
AGCO Co. 76.59 +0.1 +0.05 442321 76.86 75.86 77.32 100.00 44.22 84.00 100.00 +0.43% +37.58%
Alexander & B... 20.95 -0.2 -0.05 296395 21.02 20.93 21.15 100.00 20.90 24.55 100.00 -0.52% +13.98%
Alleghany Co. 788.03 -0.3 -2.17 29044 790.43 785.67 792.92 100.00 671.36 789.76 100.00 +1.12% +26.42%
Allegheny Tec... 23.25 -2.3 -0.54 1165267 23.97 23.11 24.05 900.00 22.67 24.10 3400.00 +0.91% +6.80%
Allete 79.60 +0.1 +0.10 308203 79.55 79.15 79.92 100.00 41.91 80.00 100.00 -1.35% +4.43%
Allscripts He... 9.97 0.0 0.00 1247383 9.99 9.93 10.10 500.00 9.65 12.00 1600.00 -0.80% +3.42%
AMC Networks 36.86 +2.6 +0.95 593355 36.26 35.98 37.48 400.00 35.91 37.50 100.00 -2.60% -34.57%
Amedisys 162.99 -2.4 -4.06 214559 166.42 162.75 166.58 200.00 163.00 163.99 100.00 -2.23% +39.18%
Amer. Eagle O... 14.13 -6.5 -0.99 16740680 13.79 13.78 14.45 300.00 14.14 14.40 100.00 -6.24% -26.90%
American Camp... 46.73 -2.6 -1.25 589175 48.05 46.64 48.08 100.00 41.25 47.48 300.00 -2.75% +12.90%
American Fina... 110.16 -0.5 -0.59 274247 110.70 109.61 111.27 200.00 104.24 110.42 100.00 +0.76% +21.68%
APERGY CORP. ... 27.97 +0.9 +0.25 501138 27.74 27.35 28.11 500.00 28.03 28.80 100.00 +5.83% +3.29%
AptarGroup 112.57 +0.6 +0.63 141102 111.97 111.90 112.77 100.00 100.51 130.81 100.00 +0.71% +19.67%
Aptiv 92.99 +0.2 +0.22 821825 93.36 92.48 93.76 200.00 88.00 97.00 100.00 +1.02% +50.67%
Aqua America 45.69 +0.4 +0.20 770899 45.43 45.21 45.72 200.00 36.51 46.00 100.00 +1.76% +33.64%
Arrow Electro... 83.29 +1.0 +0.79 401353 82.55 82.34 83.44 3400.00 65.00 87.50 100.00 +3.89% +19.65%
Ascena Retail... 0.44 -3.1 -0.01 3764638 0.42 0.40 0.45 1800.00 0.41 0.43 1400.00 +6.32% -82.63%
ASGN 68.23 +0.2 +0.14 208572 68.35 67.28 68.46 100.00 68.01 90.75 1400.00 +1.94% +25.19%
Ashland LLC 75.39 +0.7 +0.56 445516 74.94 74.72 75.57 800.00 75.29 84.00 100.00 +3.70% +6.24%
Associated Ba... 21.63 +0.6 +0.12 1039468 21.73 21.56 21.85 700.00 19.95 28.28 100.00 +1.64% +9.30%
Autonation 52.00 +2.1 +1.05 433983 50.81 50.57 52.13 500.00 49.76 61.00 100.00 +3.30% +45.66%
Avanos Medica... 32.79 -1.3 -0.44 282728 33.34 32.77 33.35 100.00 32.63 65.00 200.00 -2.56% -26.79%
Avis Budget G... 32.52 +1.2 +0.38 732056 32.34 32.03 32.84 7300.00 32.52 32.54 300.00 +8.94% +44.66%
Avnet 41.70 +1.7 +0.70 564959 41.20 41.15 41.73 100.00 41.70 41.71 200.00 +3.80% +13.57%
Axon Enterpri... 72.49 -0.2 -0.15 338908 72.68 71.93 73.42 400.00 72.47 72.50 2900.00 -0.37% +65.69%
BancorpSouth 31.37 -0.5 -0.15 306405 31.60 31.15 31.61 400.00 29.80 31.79 100.00 +0.48% +20.01%
Bank of Hawai... 90.82 -0.3 -0.23 95854 91.26 90.68 91.33 100.00 62.03 121.00 100.00 +0.46% +34.91%
Bank of the O... 30.32 -0.4 -0.13 363572 30.54 30.12 30.56 100.00 28.76 32.99 600.00 +0.66% +32.81%
Bed Bath & Be... 15.55 +0.2 +0.04 9196818 15.48 15.17 15.59 800.00 15.50 15.64 500.00 +5.00% +37.37%
Belden 54.01 +2.1 +1.12 279126 53.01 53.01 54.24 100.00 53.80 64.75 100.00 +3.24% +26.62%
Bio-Rad Labor... 351.88 -0.6 -2.06 243307 352.98 348.53 354.07 100.00 350.85 352.24 100.00 -5.25% +51.53%
Bio-Techne Co... 215.69 -1.9 -4.28 126148 220.33 214.79 221.14 700.00 215.69 215.87 200.00 -1.23% +49.04%
BJ'S WHOLESAL... 23.47 +0.4 +0.09 1100469 23.28 23.03 23.58 900.00 23.00 24.50 500.00 -1.05% +5.91%
Black Hills 77.19 +0.7 +0.52 156793 76.84 76.49 77.25 100.00 77.04 80.82 100.00 +0.67% +22.95%
Blackbaud 78.95 -0.1 -0.11 210048 79.03 77.92 79.36 100.00 78.95 78.99 100.00 -0.68% +25.52%
Boston Beer C... 376.91 +1.3 +4.95 95609 372.39 369.00 377.28 200.00 352.00 384.00 100.00 -3.17% +56.50%
Boyd Gaming C... 29.38 +0.8 +0.23 699439 29.36 29.19 29.61 100.00 22.90 32.00 100.00 +1.45% +41.39%
BRIGHTHOUSE F... 39.84 +1.1 +0.43 1146018 39.58 39.12 39.87 1000.00 38.70 40.50 1000.00 +3.44% +29.30%
Brinker Inter... 41.07 -0.5 -0.22 613281 41.36 40.69 41.36 5600.00 38.00 45.99 100.00 -6.64% -6.62%
Brinks 91.58 +1.6 +1.40 179861 90.42 89.74 92.24 200.00 91.15 105.21 100.00 +1.99% +41.66%
Brixmor Prope... 21.43 -1.6 -0.34 2202811 21.81 21.36 21.85 2500.00 20.26 22.70 400.00 -2.19% +45.88%
Brown & Brown 38.25 +0.8 +0.29 2300759 37.98 37.82 38.27 500.00 36.21 38.25 100.00 +1.62% +38.79%
Brunswick Co. 59.28 -0.2 -0.14 635221 59.86 58.69 59.92 100.00 35.60 60.35 1000.00 +1.07% +27.62%
CABLE ONE DL-... 1529.00 +0.2 +2.94 12507 1529.28 1518.20 1532.00 100.00 0.00 199999.99 100.00 +1.06% +86.44%
Cabot Co. 47.50 +0.5 +0.24 230151 47.50 47.12 47.82 100.00 39.00 51.00 100.00 +2.81% +10.62%
Cabot Microel... 132.25 +2.8 +3.63 281767 129.02 129.02 132.39 100.00 132.11 132.25 10700.00 +4.24% +34.89%
CACI Internat... 238.57 +0.9 +2.19 160654 236.88 235.85 238.89 100.00 221.00 477.55 100.00 +0.25% +64.12%
Caesars Enter... 13.02 0.0 0.00 15759050 13.01 12.96 13.09 300.00 12.75 13.15 200.00 +0.54% +91.75%
Camden Proper... 108.20 -1.6 -1.81 321493 110.12 108.10 110.12 100.00 100.00 108.52 100.00 -2.17% +22.88%
Cantel Medica... 73.50 -0.6 -0.45 908085 73.16 71.41 73.80 100.00 73.00 101.00 200.00 -5.81% -1.28%
Carlisle Cos. 157.37 +1.1 +1.64 611695 156.39 155.80 158.25 100.00 155.00 158.01 100.00 +1.12% +56.56%
Carpenter Tec... 53.86 +0.9 +0.46 120765 53.50 53.47 54.16 100.00 45.44 55.04 100.00 +2.79% +51.25%
Carters 99.47 -1.6 -1.65 829192 99.01 97.94 99.83 100.00 99.24 115.76 100.00 +1.96% +23.89%
Caseys Genera... 156.87 -1.2 -1.85 613922 158.02 154.25 158.32 100.00 156.01 157.90 100.00 -9.79% +22.42%
Catalent 52.18 -1.7 -0.91 760084 53.11 52.02 53.44 100.00 43.18 57.00 100.00 +3.37% +70.27%
Cathay Genera... 37.25 -0.5 -0.19 154875 37.40 37.21 37.56 100.00 37.25 37.27 400.00 +3.74% +11.66%
CDK Global In... 53.55 +0.2 +0.09 528664 53.68 52.77 53.68 100.00 39.13 54.01 100.00 -0.37% +11.84%
CERIDIAN HCM ... 62.04 +0.1 +0.06 369270 62.16 61.38 62.27 3000.00 57.10 62.41 100.00 +0.73% +79.88%
Charles River... 146.24 +0.0 +0.01 289294 145.83 144.98 146.41 100.00 124.00 146.30 100.00 +0.58% +29.21%
Cheesecake Fa... 40.74 -1.8 -0.76 734003 41.69 40.28 41.97 100.00 40.10 42.00 300.00 -5.10% -6.37%
Chemed Co. 435.50 +0.8 +3.30 65944 433.40 429.71 436.57 100.00 423.49 438.05 100.00 +0.57% +53.73%
Chemical Fina... 43.76 +0.2 +0.07 960104 43.86 43.39 43.98 2300.00 43.76 43.82 15700.00 +3.04% +19.53%
Chemours Co. 16.58 +2.4 +0.39 1897336 16.27 16.13 16.62 200.00 16.00 16.78 500.00 +5.20% -42.63%
Chesapeake En... 0.75 -3.9 -0.03 49523995 0.78 0.72 0.79 15000.00 0.73 0.75 100.00 +0.28% -64.52%
CHURCHILL DOW... 133.55 +1.3 +1.66 144334 132.24 131.65 133.59 100.00 133.55 133.58 100.00 +2.85% +64.24%
Ciena Co. 35.41 +2.1 +0.72 7144539 34.63 34.44 35.63 600.00 33.30 36.75 1000.00 -3.25% +4.42%
Cinemark 34.12 -0.1 -0.03 704432 34.20 33.82 34.43 100.00 30.00 36.00 200.00 +0.71% -4.69%
Cirrus Logic 75.89 +2.2 +1.65 365351 74.57 74.17 76.00 200.00 75.30 76.57 100.00 +6.45% +128.72%
Clean Harbors 83.67 +0.4 +0.36 230286 83.40 83.03 83.92 100.00 55.00 83.81 100.00 +1.28% +69.54%
CNO Financial... 18.05 +0.6 +0.10 863249 17.98 17.82 18.13 600.00 18.00 19.00 1000.00 +3.14% +21.30%
CNX Resources 7.07 -0.7 -0.05 2098119 7.11 7.02 7.21 100.00 6.30 10.09 600.00 +7.77% -38.09%
Cognex Co. 52.45 +3.0 +1.54 1051296 50.92 50.72 52.50 100.00 49.00 52.75 100.00 +4.96% +35.63%
Coherent 147.79 +1.4 +2.05 134952 145.74 145.30 147.93 300.00 147.63 147.79 100.00 +0.65% +39.81%
Colfax Co. 35.19 +2.6 +0.89 785135 34.37 34.25 35.23 600.00 35.09 36.00 3000.00 +3.14% +68.37%
Commerce Banc... 65.16 -0.0 -0.01 322557 65.26 64.88 65.37 300.00 62.43 67.45 100.00 +3.46% +15.61%
Commercial Me... 22.60 +0.6 +0.14 1579503 22.57 22.49 22.86 100.00 10.13 25.00 100.00 +4.58% +41.07%
Commvault Sys... 46.83 -1.6 -0.74 377898 47.74 46.79 47.77 100.00 46.10 51.51 2000.00 -3.46% -20.75%
Compass Miner... 57.40 +2.3 +1.29 218150 56.36 56.35 57.50 600.00 52.00 63.30 100.00 +3.82% +37.68%
Core Laborato... 44.00 +1.6 +0.71 480724 43.45 43.26 44.24 100.00 36.00 58.74 100.00 -1.72% -26.25%
CoreCivic 15.09 -1.1 -0.17 873634 15.36 15.04 15.40 100.00 14.50 15.69 100.00 -0.07% -15.37%
Corelogic 41.24 +0.1 +0.06 397103 41.22 40.82 41.26 700.00 33.00 50.00 600.00 -0.31% +23.40%
CoreSite Real... 110.74 -1.9 -2.12 323758 112.98 110.31 113.04 100.00 15.36 111.24 100.00 -2.21% +26.95%
Corporate off... 28.29 -2.7 -0.78 502071 29.05 28.28 29.06 100.00 22.00 28.33 700.00 -2.45% +34.52%
Cousins Prope... 40.01 -1.1 -0.46 565836 40.58 39.82 40.66 100.00 39.92 42.00 200.00 -0.30% +26.61%
Cracker Barre... 153.61 +0.8 +1.29 297485 152.83 151.74 153.95 500.00 151.52 153.95 500.00 +0.14% -3.91%
Crane Co 85.23 +0.4 +0.31 362433 85.17 84.03 85.32 200.00 85.35 85.36 100.00 +4.03% +18.08%
Cree 45.39 +3.9 +1.69 977944 44.06 44.00 45.55 500.00 44.25 48.00 700.00 +4.34% +6.11%
Cullen/Frost ... 95.02 -0.3 -0.28 321093 95.27 94.76 95.75 100.00 66.57 96.25 100.00 +1.51% +8.05%
Curtiss-Wrigh... 142.19 +0.6 +0.84 191199 141.75 140.87 142.25 100.00 129.91 142.64 100.00 +3.66% +39.24%
Cypressmicond... 23.39 +0.0 +0.01 3342256 23.38 23.37 23.45 400.00 23.32 23.50 4000.00 -0.32% +83.84%
CyrusOne 62.04 -2.0 -1.26 862253 63.48 61.67 63.48 100.00 60.56 67.75 100.00 -4.72% +17.32%
Dana Inc 17.99 +3.0 +0.53 942654 17.58 17.57 18.13 100.00 16.31 19.20 300.00 +8.64% +31.99%
Deckers Outdo... 161.05 -0.4 -0.66 293985 161.90 160.40 162.42 400.00 160.70 161.50 400.00 -0.32% +25.87%