-
-
-
-
-
- -
 

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 20.04.2019 / 10:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 13.55
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 10.89 -1.0 -0.11 793977 10.99 10.85 11.07 4000.00 10.83 11.47 100.00 +0.37% +7.08%
A.M. Castle & 0.11 +9.6 +0.01 714181 0.10 0.10 0.20 100.00 0.38 0.95 2000.00 -4.35% -56.35%
AAON 47.59 +0.3 +0.13 120160 47.43 47.15 47.93 200.00 47.53 47.59 1200.00 +5.47% +35.74%
AAR Co. 32.93 +0.8 +0.27 184899 32.72 32.70 33.24 100.00 32.10 40.50 100.00 -2.20% -11.81%
Abaxis 83.00 -0.1 -0.09 354744 83.11 83.00 83.24 1000.00 82.90 83.80 1100.00 -0.12% +67.61%
Abiomed 256.56 +2.0 +5.07 1183125 252.50 244.08 257.07 100.00 252.00 263.00 200.00 -5.64% -21.07%
ABM Industrie... 37.37 +1.2 +0.46 281869 36.87 36.76 37.44 100.00 27.82 40.00 100.00 +1.00% +16.38%
Acadia Realty... 28.05 +2.2 +0.60 624379 27.47 27.47 28.15 100.00 22.47 32.00 400.00 +0.47% +18.06%
Acorda Therap... 11.14 -3.9 -0.45 983000 11.56 10.99 11.75 200.00 10.80 13.20 1300.00 -9.65% -28.50%
Actuant Co. 25.98 +0.4 +0.11 347882 25.85 25.78 26.26 400.00 25.93 26.08 300.00 +0.85% +23.77%
Advanced Ener... 57.52 +1.1 +0.64 364234 57.19 56.80 58.06 100.00 53.07 57.52 100.00 +7.49% +33.99%
Aegion Co. 19.43 -0.7 -0.14 222387 19.52 19.32 19.76 400.00 19.42 19.43 100.00 +0.83% +19.06%
Aerojet Rocke... 32.24 +0.6 +0.20 521067 32.10 31.80 32.34 100.00 29.00 33.99 1500.00 -3.82% -8.49%
AeroVironment 67.14 +3.0 +1.96 246239 65.23 64.59 67.55 100.00 62.00 71.50 100.00 -1.18% -1.19%
Affymetrix 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%
Agilysys 18.95 -2.1 -0.41 96188 19.31 18.79 19.34 200.00 18.00 18.95 500.00 -5.16% +32.15%
Air Methods C... 42.95 -0.1 -0.05 1129969 43.00 42.95 43.05 164000.00 42.95 43.00 24500.00 -0.23% 0.00%
AK Steel Co. 2.45 -2.8 -0.07 9276025 2.52 2.42 2.55 2100.00 2.43 2.50 1000.00 -3.54% +8.89%
Akorn 2.77 -5.1 -0.15 6674312 2.92 2.67 2.94 100.00 3.12 3.16 200.00 -11.22% -18.29%
Albany Intern... 73.80 -0.2 -0.18 175746 74.09 73.35 74.71 100.00 73.61 73.78 400.00 +1.84% +18.21%
Align Technol... 281.49 +2.9 +7.81 1140453 276.33 272.36 281.50 200.00 281.00 283.44 100.00 -2.82% +34.41%
Allegiant Tra... 131.15 -1.9 -2.50 104198 132.92 130.45 133.82 100.00 130.69 139.28 100.00 -3.84% +30.86%
Allete 79.53 -0.3 -0.26 131839 80.16 79.36 80.38 100.00 75.83 79.53 1600.00 -2.24% +4.34%
Almost Family 45.74 +0.0 +0.01 1646754 45.75 45.74 45.75 400.00 45.71 45.75 6700.00 0.00% 0.00%
AMCOL INTERNA... 117.22 +1.4 +1.58 507085 115.47 115.18 120.07 500.00 117.18 117.27 200.00 -7.80% +0.09%
Amedisys 37.05 +0.2 +0.06 119331 36.98 36.98 37.04 5000.00 36.98 37.09 500.00 -0.22% -10.46%
Amer.Science ... 33.40 -3.2 -1.11 99195 34.39 33.15 34.53 500.00 33.30 33.40 800.00 +1.71% +17.36%
American Publ... 69.06 +1.1 +0.74 156139 68.35 68.32 69.20 400.00 63.75 72.27 100.00 -0.73% +3.01%
American Stat... 17.52 -1.8 -0.33 38315 17.78 17.42 17.95 1200.00 17.47 25.55 100.00 -1.85% +15.34%
American Vang... 58.71 +0.0 +0.02 33271 58.85 58.55 59.35 500.00 58.62 58.71 1100.00 +0.17% +3.56%
Amerisafe 48.16 +2.1 +0.97 449555 47.36 47.22 48.34 100.00 44.87 54.00 100.00 -1.35% -15.00%
AMN Healthcar... 83.95 0.0 0.00 212601 83.95 83.95 84.00 70500.00 83.95 84.00 200.00 0.00% +0.24%
Analogic Co. 32.85 +0.1 +0.04 90367 32.71 32.63 33.11 200.00 32.82 32.85 400.00 -0.73% +9.90%
Andersons 61.36 -0.8 -0.51 115063 61.66 61.10 62.13 1200.00 61.29 61.35 500.00 +2.28% +12.98%
Anixter Inter... 39.17 -0.5 -0.18 398840 39.30 39.08 39.80 400.00 39.17 42.00 100.00 +7.61% +31.22%
Apogee Enterp... 62.70 +0.3 +0.21 109108 62.40 62.23 63.21 1200.00 62.69 62.70 1200.00 +2.55% +16.24%
Applied Indus... 0.37 -1.2 -0.00 629050 0.37 0.36 0.39 200.00 0.30 0.39 20500.00 -8.07% -57.94%
Approach Reso... 48.00 0.0 0.00 1301169 47.99 47.99 48.01 500.00 48.01 48.49 200.00 +0.84% 0.00%
ARBITRON INC.... 33.06 -1.2 -0.41 167453 33.44 32.91 34.24 200.00 30.00 35.70 200.00 -1.87% -3.50%
ARCBEST CORP 10.43 -0.9 -0.10 592696 10.55 10.27 10.60 300.00 10.00 10.70 100.00 +2.15% +39.25%
Archrock Inc 6.54 +3.2 +0.20 2420467 6.34 6.18 6.59 500.00 6.30 6.54 300.00 +16.16% +136.10%
Arctic Cat 31.66 0.0 0.00 5134898 31.66 31.64 31.68 100.00 20.15 31.69 5000.00 +0.19% +3.57%
ArQule 68.57 +0.2 +0.11 152884 68.13 67.90 68.88 200.00 57.50 90.75 1000.00 +2.22% +25.82%
ARRIS Interna... 41.73 -0.5 -0.23 149039 42.15 41.31 42.55 800.00 41.73 41.80 700.00 +1.86% +38.22%
ASGN 33.98 0.0 0.00 763613 34.00 33.96 34.00 3000.00 33.97 34.08 100.00 0.00% +12.48%
Astec Industr... 59.73 +2.3 +1.37 29836 58.12 57.93 59.91 300.00 59.69 59.85 300.00 +0.88% -16.50%
ATMI INC. Reg... 7.74 -5.1 -0.42 653193 8.13 7.51 8.15 100.00 7.30 7.73 100.00 -10.93% +62.95%
ATN Internati... 41.80 +1.2 +0.49 535937 41.31 41.31 41.92 300.00 40.30 52.02 100.00 +1.41% -1.60%
AVID TECH. IN... 46.73 +1.3 +0.60 149715 45.98 45.98 46.87 900.00 46.66 46.69 100.00 +8.20% +15.78%
Avista 24.63 +0.8 +0.19 719934 24.47 24.22 24.70 100.00 23.05 25.45 100.00 +1.65% -14.80%
AZZ 56.00 -0.3 -0.16 206613 56.04 55.63 56.80 200.00 55.98 58.00 200.00 -3.61% +13.80%
B & G Foods 97.97 -0.0 -0.01 113099 97.77 96.72 98.66 100.00 97.88 98.07 1300.00 +2.03% +25.05%
Badger Meter 10.40 -0.5 -0.05 634044 10.45 10.30 10.55 100.00 8.45 12.00 400.00 -3.26% -2.35%
Balchem Co. 31.04 +2.2 +0.67 2373307 31.50 29.61 32.09 300.00 30.03 32.99 3600.00 +2.04% +35.96%
Bank Mutual C... 54.64 -1.6 -0.91 93335 55.44 54.37 55.50 200.00 54.64 54.71 1600.00 -1.12% +2.17%
Bank of the O... 53.94 -0.0 -0.01 146812 53.86 53.73 54.24 3000.00 53.92 212.75 100.00 +1.95% +0.60%
BANNER CORP. ... 25.72 +0.2 +0.05 9467 25.62 25.33 26.13 100.00 25.37 25.76 700.00 +0.47% +39.63%
Barnes Group 58.92 +1.0 +0.56 221195 58.13 58.12 59.06 1300.00 58.90 58.92 6000.00 -0.15% +41.06%
BEL FUSE INC.... 29.55 -0.8 -0.24 211708 29.54 29.43 29.73 2800.00 29.52 29.55 1200.00 +2.14% +39.52%
Belden 2.64 -1.5 -0.04 298955 2.67 2.58 2.72 300.00 2.23 3.20 1000.00 -12.00% +1.93%
Benchmark Ele... 148.12 +0.4 +0.54 3567 147.09 143.98 149.00 10.00 100.12 199.50 20.00 +5.03% +30.41%
Big 5 Sportin... 34.61 -1.0 -0.34 423739 34.74 34.03 34.96 100.00 34.58 34.94 300.00 -6.00% 0.00%
BIGLARI HLDGS... 45.60 +2.4 +1.05 531622 44.72 44.35 45.84 200.00 29.31 56.00 100.00 -2.85% -9.83%
Bio-Reference... 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%
BJs Restauran... 78.97 +0.9 +0.72 278393 77.81 77.09 79.05 100.00 78.97 78.98 1500.00 -3.98% +25.55%
Black Box Co. 34.90 -1.2 -0.44 199699 35.30 34.82 35.30 500.00 28.55 45.00 200.00 +0.78% +31.01%
Blackbaud 40.71 -0.0 -0.01 82674 40.70 40.70 40.73 100.00 0.01 40.74 200.00 -0.02% +0.20%
Blucora 5.99 0.0 0.00 13609 5.98 5.98 6.02 100.00 5.95 6.05 1000.00 -0.17% 0.00%
Blue Nile 266.97 +0.4 +1.15 132145 265.82 263.36 270.26 100.00 250.00 272.00 200.00 +0.14% +10.85%
Blyth 11.59 -0.2 -0.02 546263 11.84 11.54 11.97 100.00 11.34 11.62 100.00 +1.85% +9.65%
Boston Beer C... 46.97 -0.7 -0.31 237724 47.05 46.41 47.51 400.00 46.96 46.97 100.00 -3.73% -2.15%
Boston Privat... 29.80 +0.7 +0.20 1141974 29.70 29.26 29.94 4000.00 29.14 31.70 200.00 +1.36% +43.41%
Bottomline Te... 48.82 -1.3 -0.62 202395 49.37 48.66 49.72 3800.00 48.79 57.00 100.00 +1.06% +12.33%
Boyd Gaming C... 14.10 -1.3 -0.18 452129 14.22 14.05 14.37 1000.00 11.33 15.00 100.00 +11.46% +7.80%
Brady Co. 0.47 -9.0 -0.05 6667041 0.48 0.43 0.50 500.00 0.46 0.49 25000.00 -61.21% -80.53%
Briggs & Stra... 14.85 -0.9 -0.13 174280 14.94 14.80 15.02 100.00 14.60 14.85 1800.00 -0.80% +7.45%
Bristow Group 31.70 -0.3 -0.11 343859 31.86 31.52 32.40 200.00 31.31 41.50 500.00 +1.50% +21.08%
Brookline Ban... 53.20 -0.8 -0.41 812055 53.53 52.82 53.58 200.00 42.00 60.00 100.00 +2.76% +14.53%
Brooks Automa... 19.08 +1.9 +0.35 513458 18.71 18.54 19.23 500.00 17.32 19.32 100.00 +5.12% -1.34%
Brunswick Co. 156.95 0.0 0.00 1793676 156.95 156.95 157.00 6100.00 156.95 157.00 23000.00 +0.02% +0.38%
Buckle 8.20 -0.6 -0.05 608733 8.20 8.20 8.30 5000.00 8.20 8.25 5500.00 0.00% +10.81%
Buffalo Wild ... 31.74 +1.3 +0.42 92656 31.23 31.23 31.78 900.00 31.74 31.76 4900.00 +3.96% +22.60%
C D I Co. 126.74 +0.7 +0.86 258001 125.54 125.42 128.37 500.00 100.00 126.76 1300.00 +4.87% +32.92%
C.T.S. Co. 186.32 +0.0 +0.03 184066 185.89 184.79 186.72 100.00 175.00 186.42 1200.00 +0.56% +29.36%
Cabot Microel... 41.09 -1.3 -0.54 231709 41.70 40.99 41.74 100.00 39.00 41.50 200.00 -2.98% -2.86%
CACI Internat... 8.28 +0.5 +0.04 1315353 8.24 8.24 8.30 1000.00 8.26 8.29 100.00 +0.12% -3.16%
Cal-Maine Foo... 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%
Calamos Asset... 93.33 -0.3 -0.31 79839 93.30 92.77 94.63 200.00 93.23 93.33 800.00 +4.05% +27.92%
CalAtlantic G... 27.55 +1.5 +0.42 499281 27.03 26.23 27.66 400.00 27.54 38.00 100.00 +6.82% -1.01%
CALAVO GROWER... 16.98 -1.2 -0.21 893303 17.18 16.92 17.20 300.00 16.50 17.49 100.00 +2.91% +10.98%
Caleres 38.49 +1.5 +0.56 180994 37.97 37.51 38.60 100.00 30.19 42.00 100.00 +2.12% +1.93%
Callaway Golf 64.58 -2.7 -1.77 549339 66.45 63.47 66.45 700.00 64.54 68.70 100.00 -6.42% -13.26%
Cambrex Co. 104.00 -0.1 -0.15 337623 104.20 102.95 105.00 100.00 104.00 422.55 100.00 -0.19% +34.37%
Cantel Medica... 33.43 -6.0 -2.15 246672 35.39 33.20 35.82 2200.00 33.32 33.43 500.00 -4.07% +28.58%
Capella Educa... 17.76 -2.5 -0.45 885893 18.15 17.75 18.29 300.00 17.76 18.18 500.00 +0.06% +55.52%
Cardtronics P... 11.92 -2.7 -0.33 3875656 12.30 11.75 12.41 200.00 11.80 12.20 200.00 -5.17% +5.58%
Career Educat... 133.89 +0.1 +0.18 289651 133.88 132.87 135.00 100.00 133.92 134.50 1000.00 +1.64% +4.49%
Carrizo Oil &... 42.20 -3.1 -1.33 1816974 43.34 41.74 43.53 100.00 42.40 42.80 300.00 -2.27% +40.90%