-
-
-
-
-
- -
 

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 17.06.2019 / 17:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 16.83
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 8.20 +1.8 +0.14 573099 8.08 8.03 8.28 400.00 8.19 8.20 1600.00 -5.18% -20.85%
A.M. Castle & 48.06 -0.2 -0.08 8865 48.20 47.94 48.30 100.00 48.04 48.13 100.00 -1.45% +37.31%
AAON 32.55 -2.4 -0.81 48045 33.42 32.52 33.42 200.00 32.52 32.56 500.00 +0.94% -10.63%
AAR Co. 252.71 +0.7 +1.75 145434 251.64 250.22 254.54 100.00 252.61 252.83 100.00 -6.31% -22.79%
Abaxis 39.92 +0.4 +0.17 91591 39.99 39.91 40.33 200.00 39.90 39.94 800.00 +1.02% +23.82%
Abiomed 28.57 +1.4 +0.39 84568 28.25 28.25 28.64 100.00 28.57 28.58 400.00 -0.04% +18.60%
ABM Industrie... 7.70 +2.3 +0.17 149832 7.55 7.53 7.79 200.00 7.68 7.71 200.00 -2.08% -51.67%
Acadia Realty... 23.62 -0.9 -0.22 20753 23.85 23.62 23.93 100.00 23.61 23.66 200.00 -0.75% +13.58%
Acorda Therap... 51.52 +0.2 +0.12 39089 51.56 50.79 51.78 100.00 51.48 51.57 200.00 -4.60% +19.73%
Actuant Co. 16.35 +0.3 +0.05 14490 16.27 16.20 16.58 100.00 16.31 16.34 300.00 +11.64% -0.12%
Advanced Ener... 40.31 -0.8 -0.33 84348 40.76 39.90 40.76 100.00 40.26 40.30 300.00 +2.96% +15.36%
Aegion Co. 61.17 -2.2 -1.38 46552 62.47 61.16 62.71 100.00 61.09 61.26 300.00 -2.30% -7.95%
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 22.57 -0.5 -0.11 39025 22.74 22.54 22.98 200.00 22.53 22.61 100.00 +1.11% +58.16%
Affymetrix 2.04 -1.0 -0.02 2426449 2.05 1.97 2.07 48100.00 2.04 2.05 32500.00 +3.00% -8.44%
Agilysys 4.26 +0.4 +0.01 256133 4.23 4.11 4.30 1100.00 4.26 4.27 500.00 -2.97% +25.37%
Air Methods C... 74.94 +1.0 +0.76 27911 74.54 74.13 75.16 200.00 74.81 74.91 300.00 +0.77% +18.82%
AK Steel Co. 289.10 -5.4 -16.61 702043 306.66 288.58 306.66 200.00 288.81 289.38 300.00 -0.60% +45.97%
Akorn 140.96 -0.7 -1.03 27077 141.84 140.81 143.45 100.00 140.77 141.12 200.00 -0.25% +41.68%
Albany Intern... 84.19 -0.9 -0.74 14541 85.06 84.11 85.09 100.00 84.17 84.27 100.00 -0.07% +11.43%
Align Technol... 119.58 +0.9 +1.10 62758 118.78 118.78 120.20 100.00 119.50 119.65 200.00 +2.38% +1.16%
Allegiant Tra... 29.28 +0.7 +0.20 11228 29.02 29.02 29.59 100.00 29.21 29.28 200.00 -0.34% +2.18%
Allete 73.74 -1.4 -1.02 36935 74.75 73.69 75.00 100.00 73.72 73.80 100.00 +0.05% +11.52%
Almost Family 14.10 +0.2 +0.03 16470 14.04 13.95 14.19 100.00 14.09 14.12 200.00 +6.03% -7.37%
AMCOL INTERNA... 60.84 -0.8 -0.49 3556 61.44 60.71 62.17 100.00 60.71 60.90 400.00 +0.71% +8.20%
Amedisys 51.82 +0.5 +0.24 35940 51.68 51.16 52.06 100.00 51.82 51.91 300.00 +0.17% -8.97%
Amer.Science ... 27.38 -0.3 -0.09 12314 27.41 27.21 27.50 100.00 27.34 27.41 200.00 +2.88% -8.13%
American Publ... 57.00 0.0 0.00 30980 56.91 56.90 57.67 100.00 56.86 56.95 300.00 +0.35% +4.95%
American Stat... 38.10 -1.8 -0.70 26759 38.84 37.99 38.84 100.00 38.04 38.07 100.00 +0.78% +29.98%
American Vang... 56.43 -0.7 -0.39 9924 56.95 56.37 56.95 300.00 56.37 56.42 100.00 -0.84% +5.34%
Amerisafe 0.23 +5.7 +0.01 192677 0.22 0.21 0.23 600.00 0.22 0.23 10400.00 -9.06% -75.03%
AMN Healthcar... 26.61 -0.9 -0.23 57262 26.88 26.59 27.07 100.00 26.61 26.62 200.00 +4.88% -21.66%
Analogic Co. 9.10 -0.2 -0.02 146435 9.09 9.02 9.17 500.00 9.09 9.10 700.00 -2.04% +21.76%
Andersons 9.39 +14.5 +1.19 12062066 8.28 8.20 9.92 200.00 9.38 9.40 1000.00 +25.96% +196.03%
Anixter Inter... 56.72 +0.3 +0.15 37228 56.72 56.60 57.13 200.00 56.66 56.74 100.00 +1.11% +3.80%
Apogee Enterp... 29.43 -1.8 -0.54 58747 29.93 29.12 29.93 100.00 29.36 29.48 100.00 -0.03% -0.73%
Applied Indus... 61.49 -1.4 -0.89 19799 62.43 61.30 62.43 100.00 61.21 61.68 300.00 +0.27% -12.79%
Approach Reso... 7.68 -2.4 -0.19 125230 7.83 7.65 7.89 300.00 7.67 7.69 200.00 +0.13% +65.68%
ARBITRON INC.... 43.83 -0.6 -0.27 44278 44.22 43.71 44.37 1000.00 43.80 43.83 400.00 +1.73% +3.81%
ARCBEST CORP 43.17 -0.9 -0.40 6584 43.66 43.15 43.66 100.00 43.17 43.27 200.00 -0.77% +7.95%
Archrock Inc 22.35 -2.7 -0.61 334152 22.96 22.24 23.00 200.00 22.34 22.37 500.00 -1.08% -20.58%
Arctic Cat 57.12 +0.6 +0.32 21703 57.00 56.95 57.50 100.00 57.02 57.21 100.00 +2.31% +15.42%
ArQule 96.63 +0.0 +0.03 23267 96.72 96.06 97.34 100.00 96.64 96.83 100.00 -0.01% +23.29%
ARRIS Interna... 30.05 -1.4 -0.42 90450 30.42 29.96 30.42 1000.00 30.05 30.08 200.00 -0.13% +33.46%
ASGN 52.29 +0.2 +0.08 11525 52.16 51.99 52.53 100.00 52.23 52.29 100.00 +1.71% -2.37%
Astec Industr... 52.75 -0.5 -0.29 25650 53.14 52.52 53.14 100.00 52.66 52.75 100.00 -3.23% -1.08%
ATMI INC. Reg... 17.55 +1.0 +0.18 2600 17.40 17.00 17.71 100.00 17.26 17.65 400.00 -2.91% -5.70%
ATN Internati... 58.23 -0.4 -0.21 48471 58.54 58.00 58.99 100.00 58.18 58.27 200.00 +4.43% +39.91%
AVID TECH. IN... 23.52 +0.6 +0.13 38408 23.39 23.13 23.62 100.00 23.50 23.52 200.00 +1.61% +10.43%
Avista 2.19 +0.5 +0.01 60969 2.20 2.12 2.21 400.00 2.19 2.21 3400.00 +5.31% -15.83%
AZZ 102.20 -3.2 -3.41 4668 106.95 101.93 108.88 20.00 101.21 102.19 10.00 -3.89% -7.02%
B & G Foods 42.86 +1.2 +0.49 160374 42.27 41.81 42.89 100.00 42.83 42.89 200.00 -2.06% -16.22%
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. 81.23 +2.1 +1.67 80816 79.93 79.93 82.44 100.00 81.20 81.33 100.00 +2.78% +26.49%
Bank Mutual C... 30.75 -3.1 -1.00 66541 31.75 30.73 31.75 100.00 30.73 30.77 100.00 -0.22% +19.18%
Bank of the O... 334.39 -1.4 -4.62 21812 338.11 334.01 338.86 100.00 334.14 334.51 100.00 +5.81% +40.76%
BANNER CORP. ... 11.10 -0.4 -0.05 68754 11.16 11.04 11.19 300.00 11.10 11.11 300.00 +3.24% +5.49%
Barnes Group 45.05 -0.2 -0.09 40138 45.39 44.96 45.55 200.00 45.02 45.09 300.00 +1.05% -5.96%
BEL FUSE INC.... 26.68 +1.2 +0.32 188621 26.48 26.18 26.79 100.00 26.67 26.68 200.00 +5.15% +26.85%
Belden 48.19 -0.0 -0.02 45073 48.26 47.94 48.36 100.00 48.17 48.20 100.00 +1.37% +10.93%
Benchmark Ele... 10.05 -1.0 -0.10 116885 10.15 10.05 10.15 200.00 10.05 10.06 1100.00 +1.60% -22.40%
Big 5 Sportin... 0.21 +5.0 +0.01 236405 0.20 0.19 0.21 100.00 0.26 0.40 6600.00 -33.33% -91.77%
BIGLARI HLDGS... 14.71 -0.0 -0.01 31772 14.73 14.65 14.77 200.00 14.71 14.72 300.00 +0.27% +6.51%
Bio-Reference... 38.54 +0.2 +0.09 76098 38.66 38.35 38.80 100.00 38.54 38.58 200.00 -2.83% +46.87%
BJs Restauran... 45.02 +0.6 +0.27 211845 45.14 44.49 45.41 200.00 44.99 45.04 200.00 +3.47% -3.66%
Black Box Co. 16.70 +0.5 +0.09 47766 16.60 16.50 16.75 500.00 16.68 16.71 200.00 +7.23% -14.12%
Blackbaud 27.65 +0.5 +0.15 19239 27.53 27.32 27.71 100.00 27.60 27.63 100.00 -0.22% +6.22%
Blucora 104.90 -0.5 -0.54 16694 105.20 104.81 106.25 100.00 104.69 105.01 100.00 +0.23% +10.58%
Blue Nile 202.61 -0.1 -0.14 36255 203.11 201.98 204.01 100.00 202.36 202.54 100.00 -2.55% +40.77%
Blyth 40.80 +0.1 +0.04 70034 40.69 40.22 40.90 100.00 40.77 40.81 100.00 +3.14% -3.66%
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... 96.17 -0.8 -0.74 23835 97.26 95.57 97.37 100.00 95.96 96.22 100.00 +5.34% +32.83%
Bottomline Te... 19.92 -0.1 -0.01 140473 19.95 19.84 20.12 600.00 19.91 19.94 200.00 +2.94% -28.39%
Boyd Gaming C... 17.88 -1.0 -0.18 188241 18.16 17.85 18.16 200.00 17.88 17.89 400.00 +14.96% +18.04%
Brady Co. 43.15 +0.7 +0.28 45251 43.07 42.82 43.47 100.00 43.01 43.13 200.00 +0.49% +13.53%
Briggs & Stra... 75.36 -1.2 -0.95 33491 76.44 75.21 76.50 400.00 75.30 75.43 200.00 +1.06% +2.50%
Bristow Group 28.00 -0.4 -0.12 248345 27.91 27.69 28.57 1900.00 28.00 28.04 200.00 -7.47% +8.15%
Brookline Ban... 19.41 -0.9 -0.17 48208 19.63 19.40 19.64 400.00 19.40 19.42 100.00 -2.30% +71.45%
Brooks Automa... 9.09 -0.3 -0.03 1342506 9.06 8.64 9.24 200.00 9.08 9.09 700.00 -12.89% -19.22%
Brunswick Co. 152.92 +0.6 +0.94 90045 153.79 151.11 153.79 100.00 152.82 153.01 100.00 +13.50% +18.60%