S&P 400
1'944.64
USD
-5.02
-0.26 %
20.09.2019 23:15:42
 

Chart

Kursdaten

Kurs 1'944.64 Eröffnung 1'952.74
Diff. absolut -5.02 Tages-Hoch 1'960.67
Diff. % -0.26 % Tages-Tief 1'940.36
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 1'288'060'391 Umsatz 2'509'768'819'186
Schlusskurs vom 19.09.2019 1'949.66 Volatilität in % 17.70
Börse außerbörslich USA Letzter Handel 20.09.2019 / 23:15
Währung USD Aktualisierungsstand 23.09.2019 / 16:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 16.93 % 1'991.5 1'624.7
1 Woche -0.94 % 1'971.4 1'937.9
1 Monat 3.64 % 1'976.2 1'825.4
3 Monate 0.24 % 1'991.5 1'825.4
6 Monate 3.26 % 1'991.5 1'802.6
1 Jahr -4.92 % 2'052.4 1'565.7
3 Jahre 27.49 % 2'053.1 1'475.4
13.73
13.00
  SMI 16.93
19.31
  SMI
-12.79
-10.68
  SMI
2017 2018 2019

Stammdaten

S&P 400
ISIN
Valor
Währung USD
Land USA
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
Aarons 60.24 +0.1 +0.04 28065 60.07 59.97 60.53 100.00 60.10 60.15 200.00 -4.06% +43.16%
Acadia Health... 32.95 +0.6 +0.19 54404 32.46 32.46 33.20 200.00 32.94 33.00 300.00 +2.47% +27.42%
ACI Worldwide 31.44 -1.3 -0.42 34802 31.82 31.38 31.82 100.00 31.38 31.41 200.00 -2.81% +15.14%
Acuity Brands 136.08 +0.4 +0.51 11604 134.93 133.93 136.46 100.00 135.72 136.18 100.00 -2.58% +17.94%
ADIENT PLC DL... 22.39 -1.6 -0.36 146469 22.11 21.90 22.80 500.00 22.38 22.45 500.00 -9.25% +51.06%
Adtalem Globa... 40.72 +0.1 +0.06 35995 40.35 40.05 40.81 300.00 40.65 40.74 100.00 -1.41% -14.07%
Aecom Technol... 37.49 -0.2 -0.07 95465 37.19 37.00 37.75 200.00 37.46 37.50 200.00 -0.63% +41.74%
AGCO Co. 76.11 -0.5 -0.35 32191 76.16 76.04 76.94 100.00 76.04 76.17 600.00 -0.43% +37.35%
Alexander & B... 25.05 +0.3 +0.08 7735 24.92 24.85 25.05 100.00 25.01 25.07 300.00 +1.42% +35.85%
Alleghany Co. 771.45 -0.1 -1.02 2825 770.97 770.97 774.63 100.00 765.37 774.71 100.00 +0.12% +23.93%
Allegheny Tec... 20.43 +0.0 +0.01 100455 20.04 20.02 20.51 100.00 20.41 20.43 200.00 -6.76% -6.20%
Allete 87.66 +0.4 +0.37 11378 87.11 87.11 87.73 100.00 87.61 87.75 200.00 +0.25% +14.52%
Allscripts He... 10.94 +0.4 +0.04 122001 10.84 10.83 10.98 1800.00 10.94 10.95 500.00 +4.41% +13.07%
AMC Networks 49.21 -0.1 -0.06 16292 49.23 49.11 49.50 300.00 49.16 49.25 100.00 -3.11% -10.22%
Amedisys 135.14 -0.2 -0.29 15554 135.12 134.80 136.01 100.00 135.06 135.22 100.00 +2.02% +15.64%
Amer. Eagle O... 16.24 0.0 0.00 223878 16.20 16.16 16.45 100.00 16.24 16.25 700.00 -9.32% -15.99%
American Camp... 47.23 +0.2 +0.09 17629 47.06 47.01 47.25 100.00 47.18 47.24 100.00 -0.34% +13.89%
American Fina... 107.31 -0.4 -0.45 19601 107.09 106.86 107.57 100.00 107.24 107.34 100.00 +1.13% +19.03%
APERGY CORP. ... 29.57 +0.3 +0.09 13218 29.02 29.02 29.78 100.00 29.49 29.66 100.00 +2.54% +8.90%
AptarGroup 118.14 +0.1 +0.09 7185 117.61 117.61 118.76 100.00 118.13 118.34 100.00 -0.30% +25.49%
Aptiv 88.27 +1.4 +1.20 137803 88.06 87.86 88.82 300.00 88.23 88.31 200.00 -3.45% +41.42%
Aqua America 44.37 -0.1 -0.05 40498 44.50 44.35 44.54 200.00 44.35 44.39 100.00 +1.95% +29.92%
Arrow Electro... 73.35 -0.6 -0.42 59904 73.58 73.35 73.83 100.00 73.28 73.38 100.00 -3.72% +6.99%
Ascena Retail... 0.28 -3.5 -0.01 428666 0.30 0.27 0.31 400.00 0.28 0.28 100.00 -4.32% -88.45%
ASGN 63.14 -0.6 -0.40 35060 63.15 62.97 63.46 100.00 63.06 63.22 100.00 -4.54% +16.59%
Ashland LLC 77.44 -0.3 -0.21 11399 77.19 77.19 77.81 100.00 77.40 77.52 100.00 -0.87% +9.43%
Associated Ba... 20.20 -0.5 -0.10 35661 20.13 20.06 20.34 300.00 20.19 20.20 500.00 -0.39% +2.53%
Autonation 50.91 +0.8 +0.40 20007 50.24 50.14 51.03 200.00 50.82 50.93 200.00 +0.46% +41.48%
Avanos Medica... 37.24 +0.0 +0.01 22868 37.00 37.00 37.60 100.00 37.18 37.31 200.00 -2.69% -16.88%
Avis Budget G... 28.95 -1.3 -0.39 35557 29.11 28.89 29.28 300.00 28.94 28.99 100.00 +1.59% +30.52%
Avnet 43.46 +0.4 +0.16 47068 43.11 42.93 43.65 100.00 43.43 43.48 100.00 -3.11% +19.94%
Axon Enterpri... 63.35 -0.3 -0.18 82452 63.21 62.67 64.13 200.00 63.25 63.45 100.00 -2.41% +45.23%
BancorpSouth 29.25 -0.5 -0.16 15477 29.17 29.17 29.43 100.00 29.24 29.27 200.00 -1.80% +12.51%
Bank of Hawai... 85.58 -0.5 -0.40 5707 85.52 85.39 86.22 300.00 85.35 85.75 200.00 -1.46% +27.72%
Bank of the O... 27.13 -0.3 -0.07 59766 27.12 26.95 27.34 200.00 27.09 27.16 200.00 -4.86% +19.14%
Bed Bath & Be... 9.75 -0.7 -0.07 298024 9.76 9.61 9.82 600.00 9.75 9.76 800.00 -6.65% -13.25%
Belden 50.02 -1.7 -0.86 18425 50.46 49.95 50.74 100.00 49.95 50.09 100.00 -4.99% +21.81%
Berkley, W.R.... 71.97 +0.3 +0.24 68343 71.65 71.48 72.06 200.00 71.87 71.97 300.00 +1.04% +45.58%
Bio-Rad Labor... 345.68 +0.1 +0.44 48171 345.73 344.29 348.39 100.00 345.02 345.83 100.00 +3.21% +48.67%
Bio-Techne Co... 199.64 -0.4 -0.79 8750 200.92 199.35 200.92 100.00 199.33 200.07 200.00 -0.26% +38.50%
Black Hills 76.87 +0.0 +0.02 23331 76.85 76.77 77.03 100.00 76.82 76.90 200.00 +1.29% +22.41%
Blackbaud 90.89 -0.2 -0.21 13092 90.97 90.80 91.99 100.00 90.57 91.00 100.00 -1.55% +44.85%
Boston Beer C... 356.66 +3.2 +11.18 29899 350.48 349.64 360.18 100.00 355.59 357.47 100.00 -11.27% +43.45%
Boyd Gaming C... 26.02 +0.6 +0.16 62797 25.68 25.68 26.24 400.00 26.01 26.06 100.00 -4.68% +24.45%
BRIGHTHOUSE F... 40.03 -0.7 -0.28 48458 39.89 39.53 40.49 300.00 39.99 40.06 300.00 -0.79% +32.25%
Brinker Inter... 43.35 -0.0 -0.02 42727 43.57 43.29 43.84 200.00 43.29 43.36 200.00 -0.30% -1.39%
Brinks 83.14 -0.0 -0.01 19167 82.60 82.22 83.51 100.00 83.06 83.23 200.00 -1.20% +28.62%
Brixmor Prope... 19.86 +0.2 +0.04 119971 19.70 19.68 19.87 1500.00 19.85 19.86 1800.00 +1.23% +34.85%
Brown & Brown 36.22 -0.0 -0.01 46538 36.05 36.03 36.37 300.00 36.20 36.24 400.00 +0.69% +31.46%
Brunswick Co. 52.06 -0.5 -0.25 107246 51.90 51.74 52.50 200.00 52.01 52.11 100.00 -2.55% +12.62%
CABLE ONE DL-... 1237.53 -0.4 -5.10 2421 1239.99 1234.60 1244.39 100.00 1238.39 1243.80 100.00 -0.95% +51.52%
Cabot Co. 44.99 -0.7 -0.29 11243 44.77 44.65 45.24 100.00 44.94 45.05 100.00 -4.11% +5.47%
CACI Internat... 227.79 -0.0 -0.01 20587 227.78 226.86 228.52 200.00 227.65 227.99 100.00 +5.46% +58.16%
Caesars Enter... 11.96 +0.5 +0.06 903965 11.95 11.92 12.03 11600.00 11.95 11.96 15900.00 0.00% +75.26%
Callon Petrol... 4.62 +2.1 +0.10 3274046 4.63 4.57 4.75 24700.00 4.62 4.63 6900.00 +0.44% -30.20%
Camden Proper... 110.27 +0.2 +0.27 17533 109.46 109.37 110.33 100.00 110.11 110.28 100.00 +2.06% +24.93%
Cantel Medica... 79.66 -6.3 -5.36 183082 83.47 78.99 83.98 400.00 79.42 79.89 100.00 -2.16% +14.20%
Carlisle Cos. 144.53 -0.5 -0.70 9552 144.19 144.19 145.16 100.00 144.13 144.73 100.00 -2.72% +44.48%
Carpenter Tec... 53.68 -0.1 -0.06 18471 53.33 53.28 54.06 100.00 53.55 53.81 100.00 -2.36% +50.91%
Carters 89.03 -0.1 -0.09 34825 88.51 88.18 89.71 200.00 88.83 89.09 400.00 -6.93% +9.19%
Caseys Genera... 165.85 +0.8 +1.36 8942 164.51 164.51 166.06 100.00 165.83 166.06 100.00 -3.80% +28.37%
Catalent 51.50 -0.2 -0.10 84166 51.51 51.29 51.87 100.00 51.47 51.53 100.00 +0.49% +65.49%
Cathay Genera... 35.01 -0.5 -0.17 8616 35.03 34.98 35.26 200.00 35.00 35.07 100.00 -1.57% +4.92%
CDK Global In... 47.91 +0.3 +0.12 58985 47.44 47.31 48.19 200.00 47.82 47.90 100.00 +3.22% -0.19%
Charles River... 137.96 -0.5 -0.68 9480 137.82 137.80 138.46 100.00 137.88 138.06 300.00 +4.83% +22.50%
Cheesecake Fa... 40.04 +0.0 +0.01 31485 39.87 39.82 40.26 200.00 40.01 40.06 100.00 -5.99% -8.00%
Chemed Co. 426.62 +0.1 +0.30 4705 426.00 426.00 427.94 100.00 425.95 427.30 100.00 +1.09% +50.49%
Chemical Fina... 39.30 -1.0 -0.39 31706 39.26 39.23 40.02 100.00 39.26 39.31 100.00 -3.41% +8.41%
Chemours Co. 16.00 -1.2 -0.19 428899 15.95 15.86 16.18 400.00 15.99 16.02 200.00 -0.98% -42.63%
Chesapeake En... 1.58 +0.3 +0.01 6758759 1.58 1.55 1.61 52800.00 1.58 1.59 192000.00 -11.24% -24.76%
CHURCHILL DOW... 123.77 +0.6 +0.74 23719 122.56 122.05 124.72 100.00 123.46 123.82 100.00 -1.17% +51.30%
Ciena Co. 39.16 -1.1 -0.42 485727 39.36 38.86 39.48 500.00 39.14 39.17 100.00 -0.75% +16.72%
Cinemark 38.06 +0.4 +0.14 29468 37.81 37.81 38.18 100.00 38.02 38.10 100.00 -3.66% +5.92%
Cirrus Logic 54.38 -0.2 -0.09 27027 54.43 54.12 54.71 200.00 54.34 54.41 200.00 -2.02% +64.14%
Clean Harbors 76.70 -0.1 -0.04 13108 76.32 76.32 77.42 200.00 76.61 76.80 100.00 -0.53% +55.52%
CNO Financial... 16.07 +0.9 +0.14 88078 15.80 15.76 16.15 300.00 16.06 16.07 800.00 -3.22% +7.06%
CNX Resources 7.63 +0.2 +0.01 269497 7.53 7.47 7.70 800.00 7.63 7.64 400.00 -6.50% -33.27%
Cognex Co. 48.40 +0.4 +0.19 58016 48.42 48.19 48.96 200.00 48.36 48.40 100.00 -4.48% +24.67%
Coherent 152.62 +0.8 +1.21 19309 150.22 149.86 153.47 300.00 152.23 152.88 100.00 -8.70% +43.23%
Colfax Co. 28.49 -0.0 -0.01 42324 28.16 28.09 28.85 200.00 28.45 28.50 200.00 -6.83% +36.36%
Commerce Banc... 60.47 -0.3 -0.16 25556 60.40 60.39 60.76 100.00 60.37 60.50 100.00 -1.14% +7.56%
Commercial Me... 17.95 -0.1 -0.02 127091 17.38 17.28 18.04 500.00 17.93 17.95 100.00 -4.21% +12.17%
Commvault Sys... 44.92 -0.4 -0.16 20251 44.97 44.65 45.11 400.00 44.84 44.91 200.00 -1.91% -23.71%
Compass Miner... 56.19 -0.5 -0.29 14999 55.98 55.98 56.53 100.00 56.18 56.38 100.00 -0.79% +35.48%
Core Laborato... 48.86 +0.1 +0.04 53471 48.17 48.02 49.38 200.00 48.80 48.90 100.00 +4.07% -18.17%
CoreCivic 17.27 -0.5 -0.09 73198 17.32 17.24 17.41 300.00 17.23 17.27 100.00 -2.53% -2.64%
Corelogic 45.92 +0.1 +0.06 16259 45.85 45.63 46.05 200.00 45.87 45.94 200.00 -1.16% +37.22%
CoreSite Real... 120.56 +0.6 +0.73 28643 119.84 118.79 120.74 400.00 120.31 120.58 200.00 +5.46% +37.37%
Corporate off... 29.13 +0.3 +0.10 11242 29.00 28.97 29.13 400.00 29.10 29.16 100.00 +0.31% +38.04%
Cousins Prope... 37.19 -0.7 -0.24 125075 37.12 37.01 37.27 100.00 37.15 37.20 300.00 +5.20% +18.45%
COVETRUS INC. 12.52 +2.0 +0.25 135901 12.21 12.12 12.63 100.00 12.51 12.53 100.00 -11.66% 0.00%
Cracker Barre... 166.84 +0.4 +0.72 42930 166.48 165.91 167.36 100.00 166.61 166.86 100.00 +1.11% +3.92%
Crane Co 80.53 -0.1 -0.10 10512 79.96 79.51 81.04 100.00 80.40 80.57 200.00 -2.95% +11.71%
Cree 50.89 +2.3 +1.13 144212 50.04 49.70 51.05 100.00 50.88 50.91 100.00 -4.14% +16.33%
Cullen/Frost ... 88.30 -0.2 -0.21 17123 87.93 87.93 88.82 100.00 88.27 88.41 100.00 -2.14% +0.65%
Curtiss-Wrigh... 128.14 -0.2 -0.28 4006 127.89 127.89 128.58 100.00 127.88 128.17 300.00 -3.06% +25.75%
Cypressmicond... 23.29 +0.2 +0.05 434891 23.24 23.23 23.34 7700.00 23.28 23.29 3600.00 -0.43% +82.70%
CyrusOne 77.28 -0.4 -0.29 102200 77.13 76.64 77.47 200.00 77.25 77.35 200.00 +5.32% +46.69%
Dana Inc 14.65 -1.9 -0.28 171769 14.68 14.52 14.87 300.00 14.65 14.66 400.00 -1.97% +9.54%
Deckers Outdo... 138.05 +1.3 +1.80 24642 136.87 136.25 138.59 100.00 137.92 138.18 100.00 -7.88% +6.49%