-
-
-
-
-
- -
 

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 23.08.2019 / 15:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 16.33
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
3D Systems 6.87 -1.9 -0.13 66789 6.93 6.82 6.95 300.00 6.86 6.87 500.00 +6.87% -31.17%
A.M. Castle & 47.11 +0.1 +0.06 1447 46.92 46.92 47.11 100.00 46.07 47.08 200.00 +3.70% +34.20%
AAON 41.99 -0.4 -0.16 3014 41.95 41.61 42.00 100.00 41.83 42.15 100.00 +3.31% +12.88%
AAR Co. 194.97 -0.2 -0.47 15462 194.60 194.20 195.65 100.00 194.25 195.43 100.00 +1.76% -39.87%
Abaxis 38.00 -1.2 -0.46 3031 38.22 37.96 38.28 100.00 38.01 38.18 200.00 +1.08% +19.78%
Abiomed 27.70 -0.3 -0.09 3013 27.70 27.65 27.75 100.00 27.70 27.83 200.00 +1.20% +16.96%
ABM Industrie... 3.22 +1.3 +0.04 20966 3.17 3.11 3.22 300.00 3.19 3.22 100.00 +21.37% -79.59%
Acadia Realty... 21.45 -1.1 -0.24 1625 21.48 21.35 21.56 200.00 21.36 21.47 100.00 +2.80% +3.33%
Acorda Therap... 48.76 -2.3 -1.14 2469 49.47 48.76 49.47 100.00 48.74 49.15 200.00 +5.19% +16.24%
Actuant Co. 19.28 -2.0 -0.40 10968 19.61 19.18 19.61 100.00 19.29 19.44 200.00 +6.09% +20.59%
Advanced Ener... 51.60 +0.2 +0.08 39687 51.41 51.26 52.10 100.00 51.47 51.76 100.00 +6.12% +46.24%
Aegion Co. 52.85 +0.1 +0.07 8852 52.50 52.44 52.90 100.00 52.64 52.89 100.00 +2.88% -22.33%
Aerojet Rocke... 14.01 +0.1 +0.02 5030402 14.03 14.00 14.05 50000.00 14.00 14.02 600.00 -6.16% 0.00%
AeroVironment 27.36 -0.4 -0.12 382 27.45 27.36 27.45 2200.00 27.32 27.55 200.00 +0.66% +91.63%
Affymetrix 2.23 -3.2 -0.07 853815 2.28 2.22 2.29 11300.00 2.23 2.24 11500.00 +3.12% +2.67%
Agilysys 2.73 -0.2 -0.01 173943 2.71 2.65 2.76 3200.00 2.73 2.74 800.00 +7.03% -19.17%
Air Methods C... 81.25 -0.8 -0.66 12527 81.19 80.94 81.89 100.00 80.59 81.38 100.00 +0.11% +31.20%
AK Steel Co. 176.17 -1.6 -2.80 62390 177.84 176.12 178.89 100.00 176.15 176.32 100.00 +2.64% -14.54%
Akorn 143.66 +1.1 +1.54 1558 142.02 142.02 143.66 200.00 141.51 143.65 100.00 +0.87% +41.81%
Albany Intern... 85.60 -0.1 -0.07 2310 85.73 85.60 85.73 100.00 85.44 85.95 100.00 +1.49% +12.40%
Align Technol... 132.64 -0.3 -0.37 4690 132.82 131.75 132.82 100.00 132.59 133.46 200.00 +2.41% +13.58%
Allegiant Tra... 26.23 -1.6 -0.42 4316 26.51 26.23 27.08 100.00 26.08 27.38 100.00 +0.76% -6.36%
Allete 89.13 +0.7 +0.64 27841 88.39 88.39 89.13 100.00 89.08 89.20 200.00 +1.48% +32.00%
Almost Family 13.41 -0.5 -0.07 1025 13.41 13.41 13.41 100.00 13.22 13.37 100.00 +5.31% -11.26%
AMCOL INTERNA... 69.30 -0.2 -0.15 4257 69.31 69.30 69.50 200.00 68.81 69.63 100.00 +2.92% +22.51%
Amedisys 56.21 -0.1 -0.06 2204 56.06 55.89 56.21 200.00 55.89 56.22 100.00 +2.31% -0.69%
Amer.Science ... 23.86 -1.9 -0.46 2302 24.16 23.86 24.16 100.00 23.76 23.95 100.00 -0.21% -18.63%
American Publ... 58.06 -2.1 -1.27 1402 58.91 58.06 58.91 100.00 58.02 58.68 200.00 +7.07% +9.26%
American Stat... 35.84 -2.5 -0.91 4879 36.48 35.84 36.48 100.00 35.65 35.98 100.00 +3.52% +23.12%
American Vang... 52.48 -1.5 -0.81 2114 53.01 52.34 53.10 100.00 52.31 52.77 200.00 +1.47% -1.21%
Amerisafe 0.20 -1.2 -0.00 1126 0.20 0.20 0.20 400.00 0.20 0.21 100.00 +1.20% -76.77%
AMN Healthcar... 28.65 -1.6 -0.46 6953 28.92 28.31 28.92 100.00 28.45 28.63 100.00 +7.02% -15.03%
Analogic Co. 9.25 -1.6 -0.15 31765 9.28 9.18 9.28 400.00 9.25 9.26 100.00 +14.08% +25.50%
Andersons 9.54 0.0 0.00 35057 9.47 9.47 9.56 100.00 9.53 9.54 500.00 +10.42% +244.40%
Anixter Inter... 62.30 -0.4 -0.28 2733 62.09 62.09 62.57 300.00 61.78 62.33 100.00 +5.37% +14.83%
Apogee Enterp... 27.85 -0.4 -0.11 10456 27.96 27.55 27.96 100.00 27.84 28.03 200.00 +0.25% -7.39%
Applied Indus... 53.48 -0.4 -0.22 254 53.48 53.48 53.48 100.00 52.87 54.23 200.00 +1.11% -24.93%
Approach Reso... 6.16 -2.5 -0.16 30105 6.21 6.16 6.22 200.00 6.16 6.21 200.00 +1.12% +33.05%
ARBITRON INC.... 46.99 0.0 0.00 2469 46.94 46.81 47.32 100.00 47.01 47.18 100.00 +2.51% +10.62%
ARCBEST CORP 41.33 -0.9 -0.35 7357 41.69 41.10 41.70 100.00 41.25 41.43 100.00 +2.56% +3.27%
Archrock Inc 18.18 +1.1 +0.19 65236 17.99 17.80 18.21 1100.00 18.18 18.22 300.00 -5.71% -37.77%
Arctic Cat 50.45 -1.4 -0.70 2719 50.88 50.45 50.91 200.00 50.52 51.06 100.00 -3.45% +3.94%
ArQule 85.94 -1.3 -1.17 6488 86.77 85.94 86.77 100.00 85.93 86.15 900.00 +0.39% +11.18%
ARRIS Interna... 25.90 -0.6 -0.16 11218 25.88 25.77 26.07 100.00 25.84 25.91 100.00 +4.16% +14.15%
ASGN 54.58 -1.1 -0.62 2810 54.87 54.28 54.87 200.00 54.40 54.70 300.00 +3.25% +3.22%
Astec Industr... 44.70 -0.9 -0.41 3238 44.70 44.70 44.70 100.00 44.28 44.81 100.00 +2.33% -15.57%
ATMI INC. Reg... 10.91 -0.7 -0.08 847 10.91 10.91 10.91 100.00 10.83 11.40 300.00 -4.77% -40.34%
ATN Internati... 44.99 -0.7 -0.33 7264 44.85 44.74 45.22 100.00 44.78 45.05 100.00 +8.11% +8.50%
AVID TECH. IN... 26.61 -1.5 -0.40 5492 26.93 26.61 26.95 100.00 26.61 26.70 100.00 +5.59% +27.53%
Avista 1.92 -2.5 -0.05 9392 1.98 1.90 1.98 1200.00 1.91 1.94 200.00 +15.88% -23.94%
AZZ 90.80 -0.1 -0.09 131 91.00 90.80 91.00 150.00 90.00 90.99 10.00 -3.59% -19.98%
B & G Foods 36.79 -0.3 -0.11 7605 36.67 36.65 36.95 100.00 36.66 36.89 100.00 +12.74% -27.03%
Badger Meter 1.09 -0.5 -0.01 74589 1.08 1.08 1.10 4500.00 1.09 1.15 2500.00 0.00% 0.00%
Balchem Co. 94.61 -1.0 -0.99 1730 95.20 94.61 95.20 100.00 94.46 95.87 100.00 +5.31% +51.99%
Bank Mutual C... 21.66 -1.3 -0.29 4724 21.85 21.65 21.85 300.00 21.61 21.75 200.00 +0.55% -17.57%
Bank of the O... 432.35 -1.2 -5.09 3273 435.90 432.35 435.90 300.00 433.00 435.22 100.00 +7.07% +81.63%
BANNER CORP. ... 10.67 -0.6 -0.06 13942 10.68 10.59 10.68 200.00 10.66 10.68 100.00 +3.57% +1.51%
Barnes Group 43.52 -0.9 -0.41 3730 43.66 43.52 43.70 200.00 43.61 43.87 200.00 +4.30% -8.48%
BEL FUSE INC.... 23.26 -1.2 -0.28 16860 23.26 23.10 23.35 200.00 23.18 23.29 200.00 +8.08% +13.28%
Belden 48.09 -0.7 -0.34 1096 48.09 48.09 48.09 200.00 47.92 48.18 100.00 +1.72% +11.44%
Benchmark Ele... 4.31 -2.5 -0.11 49448 4.40 4.30 4.49 7200.00 4.30 4.32 300.00 -3.70% -66.21%
Big 5 Sportin... 0.04 -1.1 -0.00 71527 0.04 0.04 0.05 100.00 0.26 0.40 6600.00 +15.38% -98.15%
BIGLARI HLDGS... 14.10 -0.2 -0.03 5939 14.14 14.07 14.14 300.00 14.09 14.12 100.00 +2.69% +2.24%
Bio-Reference... 30.92 -3.9 -1.27 17908 31.23 30.89 31.63 100.00 30.83 31.00 100.00 +6.06% +22.96%
BJs Restauran... 45.58 -2.0 -0.94 9366 45.98 45.48 45.98 100.00 45.58 45.72 200.00 +8.04% +0.15%
Black Box Co. 17.77 -4.5 -0.83 201332 19.76 17.59 20.24 1000.00 17.74 17.92 200.00 +6.59% -3.83%
Blackbaud 28.62 -2.1 -0.62 9181 29.14 28.62 29.15 100.00 28.62 28.93 100.00 +5.64% +12.94%
Blucora 121.06 -1.8 -2.25 6036 121.70 120.30 122.08 100.00 120.77 121.36 100.00 +4.27% +29.32%
Blue Nile 214.75 -0.7 -1.41 9539 214.86 214.58 216.00 100.00 214.23 215.65 100.00 +6.49% +50.08%
Blyth 41.60 -0.9 -0.36 2554 41.91 41.60 41.91 100.00 41.58 41.77 200.00 +0.36% -0.80%
Boston Beer C... 53.12 +0.8 +0.41 17976318 53.11 52.63 54.65 100.00 51.50 53.96 200.00 +2.51% -5.80%
Boston Privat... 89.01 -1.1 -0.98 5736 89.90 89.01 89.90 100.00 89.07 89.58 100.00 +1.80% +23.34%
Bottomline Te... 15.37 -3.9 -0.63 63520 15.74 15.22 15.87 200.00 15.34 15.41 100.00 +8.92% -42.51%
Boyd Gaming C... 17.70 -1.9 -0.34 17018 17.83 17.62 17.85 200.00 17.69 17.74 200.00 +4.16% +17.91%
Brady Co. 59.39 +0.2 +0.12 15479 59.27 59.27 59.45 300.00 59.35 59.42 100.00 -0.84% +56.97%
Briggs & Stra... 88.41 -0.4 -0.36 1108 88.41 88.41 88.41 100.00 88.16 88.43 100.00 +0.06% +19.23%
Bristow Group 29.42 +1.2 +0.35 47815 28.85 28.02 29.48 300.00 29.33 29.48 100.00 +5.63% +11.81%
Brookline Ban... 22.23 -0.2 -0.05 6578 22.32 22.16 22.33 200.00 22.23 22.31 100.00 +1.83% +95.10%
Brooks Automa... 8.56 -2.9 -0.26 89866 8.60 8.52 8.69 400.00 8.56 8.57 500.00 +6.65% -21.88%
Brunswick Co. 170.65 -0.7 -1.26 3520 170.95 170.35 171.40 200.00 170.63 170.96 200.00 +3.03% +34.16%