S&P 400
1'899.56
USD
-0.36
-0.02 %
17.06.2019 23:56:19
 

Chart

Kursdaten

Kurs 1'899.56 Eröffnung 1'900.97
Diff. absolut -0.36 Tages-Hoch 1'908.00
Diff. % -0.02 % Tages-Tief 1'897.84
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 454'218'062 Umsatz 1'144'247'608'566
Schlusskurs vom 14.06.2019 1'899.92 Volatilität in % 16.00
Börse außerbörslich USA Letzter Handel 17.06.2019 / 23:56
Währung USD Aktualisierungsstand 18.06.2019 / 15:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 14.22 % 1'984.7 1'624.7
1 Woche -0.14 % 1'921.8 1'894.4
1 Monat 0.54 % 1'921.8 1'802.6
3 Monate 0.20 % 1'984.7 1'802.6
6 Monate 12.11 % 1'984.7 1'565.7
1 Jahr -4.66 % 2'053.1 1'565.7
3 Jahre 28.35 % 2'053.1 1'409.5
13.73
13.00
  SMI 14.22
16.87
  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 60.86 -0.1 -0.04 9795 61.19 60.86 61.19 200.00 60.76 61.02 200.00 +2.82% +44.83%
Acadia Health... 34.13 +0.4 +0.13 6329 34.19 33.53 34.20 200.00 33.91 34.08 200.00 +0.56% +32.24%
ACI Worldwide 32.32 +0.9 +0.29 2812 32.30 32.25 32.32 100.00 32.33 32.43 200.00 -2.20% +15.76%
Acuity Brands 134.55 +2.1 +2.74 16493 133.80 133.60 134.58 100.00 134.48 135.23 100.00 -1.66% +14.67%
ADIENT PLC DL... 21.15 +1.7 +0.35 44040 21.05 20.91 21.47 200.00 21.08 21.15 100.00 +0.05% +38.11%
Adtalem Globa... 45.41 +0.5 +0.23 1635 45.50 45.40 45.50 100.00 45.32 45.61 600.00 +2.26% -4.52%
Aecom Technol... 35.52 +1.0 +0.35 65429 35.40 35.40 35.63 200.00 35.52 35.55 300.00 +5.14% +32.72%
AGCO Co. 73.50 +1.0 +0.74 18594 73.40 73.14 73.50 100.00 73.46 73.55 300.00 +3.78% +30.70%
Alexander & B... 24.00 +1.0 +0.23 4154 23.84 23.73 24.00 100.00 23.95 24.05 100.00 +0.85% +29.33%
Alleghany Co. 686.81 -0.0 -0.20 503 688.66 686.81 688.66 100.00 687.00 693.81 300.00 +0.33% +10.22%
Allegheny Tec... 24.10 +2.3 +0.55 59833 23.69 23.56 24.12 200.00 24.06 24.10 200.00 -1.26% +8.18%
Allete 84.89 +0.3 +0.26 2393 84.98 84.89 84.98 100.00 84.64 85.12 100.00 -0.08% +11.03%
Allscripts He... 10.13 -1.7 -0.17 110650 10.32 10.11 10.32 300.00 10.13 10.14 700.00 -0.77% +6.85%
AMC Networks 55.64 +1.0 +0.56 4293 55.23 55.12 55.64 100.00 55.28 55.64 200.00 +0.82% +0.36%
Amedisys 119.73 +0.2 +0.20 3463 119.75 119.17 119.86 100.00 118.51 119.97 300.00 +1.81% +2.07%
Amer. Eagle O... 17.94 -0.1 -0.02 81162 17.99 17.90 18.05 300.00 17.92 17.94 300.00 +7.16% -7.09%
American Camp... 47.74 +0.7 +0.33 7631 47.58 47.58 47.80 200.00 47.59 47.75 100.00 +1.28% +14.54%
American Fina... 102.80 -0.7 -0.68 3121 103.48 102.80 103.48 100.00 103.08 103.35 200.00 +2.63% +14.30%
APERGY CORP. ... 31.78 +1.8 +0.55 10720 31.27 31.27 31.80 100.00 31.63 31.91 100.00 -3.07% +15.32%
AptarGroup 120.58 +0.3 +0.41 2362 120.59 119.45 120.59 100.00 119.59 120.89 100.00 -2.48% +27.75%
Aptiv 76.88 +1.4 +1.04 36961 76.48 76.43 76.97 100.00 76.86 76.90 100.00 +0.17% +23.18%
Aqua America 41.42 +0.4 +0.18 11976 41.51 41.32 41.66 100.00 41.35 41.43 200.00 +1.50% +20.62%
Arrow Electro... 67.73 +1.1 +0.74 10291 67.71 67.41 67.84 200.00 67.57 67.84 200.00 -2.16% -2.84%
Ascena Retail... 0.74 -0.9 -0.01 112343 0.75 0.74 0.76 1800.00 0.74 0.75 900.00 -28.60% -70.41%
ASGN 57.36 +1.8 +1.04 4200 57.00 56.88 57.36 100.00 57.01 57.34 100.00 -2.46% +3.34%
Ashland LLC 77.32 -0.0 -0.03 6988 77.77 77.32 77.90 100.00 77.37 77.73 200.00 -1.75% +9.01%
Associated Ba... 20.73 +0.7 +0.15 19194 20.52 20.52 20.73 600.00 20.72 20.74 200.00 -1.81% +3.99%
Autonation 41.83 +0.3 +0.14 1969 41.91 41.83 41.91 200.00 41.78 41.88 500.00 +2.43% +16.78%
Avanos Medica... 43.81 +0.4 +0.19 3702 43.98 43.81 43.98 100.00 43.69 43.92 100.00 +6.31% -2.61%
Avis Budget G... 33.54 +0.4 +0.12 22917 33.61 33.54 33.76 100.00 33.53 33.66 300.00 +9.93% +48.67%
Avnet 43.09 +0.7 +0.31 30708 43.13 42.79 43.31 400.00 43.02 43.19 200.00 -3.45% +18.50%
BancorpSouth 27.78 +0.3 +0.08 4989 27.77 27.71 27.78 100.00 27.77 27.83 100.00 -2.12% +5.97%
Bank of Hawai... 79.38 +0.3 +0.21 1789 79.21 79.21 79.41 200.00 78.75 79.47 600.00 -1.41% +17.60%
Bank of the O... 29.36 +0.5 +0.14 14986 29.23 29.06 29.36 200.00 29.33 29.41 100.00 -4.88% +27.99%
Bed Bath & Be... 12.02 +1.6 +0.19 158895 11.88 11.87 12.03 500.00 12.02 12.03 2200.00 -2.87% +4.51%
Belden 58.61 +0.9 +0.53 6926 58.73 58.35 58.82 100.00 58.23 58.65 100.00 +1.68% +39.17%
Berkley, W.R.... 65.10 +0.2 +0.10 12837 65.17 65.06 65.45 100.00 65.02 65.10 100.00 +1.01% +31.92%
Bio-Rad Labor... 304.30 +0.7 +2.09 1453 304.30 304.30 304.30 100.00 301.76 305.00 900.00 +3.63% +30.14%
Bio-Techne Co... 206.97 -0.1 -0.26 2843 208.85 206.85 209.23 100.00 206.71 207.39 100.00 -2.31% +43.19%
Black Hills 78.60 +0.7 +0.57 2344 78.47 78.04 78.60 200.00 78.07 78.69 300.00 +1.61% +24.29%
Blackbaud 81.59 +1.1 +0.85 4006 81.20 81.20 82.02 100.00 81.52 81.99 100.00 +1.15% +28.36%
Boston Beer C... 338.78 +0.4 +1.22 863 338.78 338.78 338.78 200.00 338.67 341.14 100.00 +6.16% +40.16%
Boyd Gaming C... 27.32 +0.8 +0.21 22205 27.34 27.18 27.37 100.00 27.24 27.37 100.00 +5.61% +30.46%
BRIGHTHOUSE F... 37.62 -0.1 -0.03 23791 37.78 37.61 38.01 400.00 37.63 37.77 100.00 -2.31% +23.52%
Brinker Inter... 39.94 -0.1 -0.04 63241 39.99 39.65 40.26 300.00 39.80 39.94 100.00 +2.54% -9.10%
Brinks 82.60 +0.5 +0.39 3293 82.48 82.48 82.88 100.00 82.31 82.89 200.00 +0.74% +27.16%
Brixmor Prope... 18.68 +1.1 +0.20 77640 18.61 18.55 18.70 500.00 18.67 18.68 400.00 +4.35% +25.80%
Brown & Brown 32.68 0.0 0.00 16544 32.69 32.61 32.83 100.00 32.68 32.69 300.00 -0.03% +18.58%
Brunswick Co. 45.46 +1.0 +0.47 18033 45.33 45.08 45.46 100.00 45.36 45.46 200.00 +3.50% -3.14%
CABLE ONE DL-... 1169.66 +0.8 +9.66 688 1164.75 1164.75 1176.79 100.00 1165.00 1175.46 100.00 -0.60% +41.45%
Cabot Co. 46.07 +0.6 +0.27 2746 46.24 46.07 46.27 100.00 45.96 46.29 100.00 -0.35% +6.66%
CACI Internat... 204.04 +0.5 +1.04 4251 204.17 202.12 204.70 100.00 203.14 204.15 100.00 -1.68% +40.94%
Caesars Enter... 9.84 -0.2 -0.01 468213 9.89 9.81 9.92 2000.00 9.83 9.84 9000.00 +0.72% +45.07%
Callon Petrol... 6.40 +2.1 +0.13 220449 6.29 6.29 6.43 400.00 6.40 6.41 1900.00 +1.79% -3.39%
Camden Proper... 107.83 +0.4 +0.39 8722 107.87 107.82 108.14 100.00 107.61 107.86 100.00 +1.86% +22.02%
Cantel Medica... 74.69 -0.2 -0.18 2201 75.15 74.69 75.15 100.00 74.08 74.98 200.00 -1.85% +0.56%
Carlisle Cos. 136.18 +0.5 +0.65 7624 136.55 136.17 136.91 100.00 136.16 136.52 700.00 -2.37% +34.83%
Carpenter Tec... 44.44 +1.5 +0.65 52550 44.21 43.46 44.90 100.00 44.44 44.97 100.00 +1.37% +22.97%
Cars.Com Inc. 21.69 +1.3 +0.27 11580 21.51 21.50 21.69 100.00 21.59 21.70 100.00 +3.83% -0.37%
Carters 98.19 +1.0 +0.98 11738 98.18 97.31 98.31 300.00 98.24 98.49 100.00 +3.95% +19.10%
Caseys Genera... 154.37 +0.5 +0.84 4084 153.94 153.85 154.41 300.00 154.13 154.44 100.00 +15.40% +19.81%
Catalent 50.47 -0.2 -0.10 10222 50.82 50.13 50.82 100.00 50.41 50.56 200.00 +3.61% +62.19%
Cathay Genera... 34.15 +0.1 +0.02 3934 34.11 34.10 34.18 200.00 34.10 34.21 100.00 -1.84% +1.79%
CDK Global In... 48.12 +0.9 +0.43 6428 48.11 47.95 48.12 100.00 48.07 48.13 100.00 -1.63% -0.40%
Charles River... 132.67 +1.4 +1.89 4055 131.97 131.97 133.00 100.00 131.94 132.73 200.00 +0.15% +15.55%
Cheesecake Fa... 45.85 +0.3 +0.12 11308 46.19 45.57 46.19 200.00 45.79 45.96 300.00 +1.62% +5.13%
Chemed Co. 346.26 +0.2 +0.84 2738 346.33 345.02 346.33 100.00 345.53 347.49 200.00 -2.04% +21.94%
Chemical Fina... 39.89 +0.8 +0.30 12585 39.71 39.32 39.89 200.00 39.82 39.94 100.00 +1.85% +8.14%
Chemours Co. 23.75 +0.9 +0.22 54992 23.81 23.60 23.92 200.00 23.74 23.77 100.00 +2.44% -16.62%
Chesapeake En... 1.84 +0.8 +0.01 2598691 1.83 1.82 1.87 74600.00 1.84 1.85 82400.00 -3.17% -12.86%
CHURCHILL DOW... 114.39 +0.2 +0.20 2507 114.84 114.39 114.84 200.00 113.85 114.84 500.00 0.00% +40.43%
Ciena Co. 44.24 +2.2 +0.94 261587 43.57 43.55 44.36 300.00 44.22 44.28 200.00 -1.79% +27.69%
Cinemark 38.49 +0.5 +0.18 11863 38.39 38.37 38.57 200.00 38.47 38.58 100.00 +2.16% +7.01%
Cirrus Logic 40.41 +1.1 +0.42 9369 40.22 40.22 40.47 100.00 40.31 40.42 1000.00 -4.08% +20.52%
Clean Harbors 67.80 +0.6 +0.40 3287 67.80 67.69 67.92 200.00 67.74 67.95 100.00 +1.09% +36.58%
CNO Financial... 16.18 +0.4 +0.06 16942 16.07 15.99 16.18 200.00 16.16 16.18 400.00 -0.49% +8.33%
CNX Resources 7.37 +1.5 +0.11 29260 7.30 7.30 7.38 600.00 7.37 7.38 700.00 -1.22% -36.43%
Cognex Co. 43.55 +0.0 +0.02 63143 43.84 43.44 43.98 100.00 43.47 43.59 200.00 -4.46% +12.57%
Coherent 121.79 +1.2 +1.47 4220 121.87 120.49 122.22 200.00 121.81 122.50 200.00 -1.43% +13.82%
Colfax Co. 25.35 +0.7 +0.19 16219 25.48 25.24 25.48 200.00 25.33 25.39 200.00 -6.81% +20.38%
Commerce Banc... 58.29 +0.1 +0.04 6267 58.33 58.14 58.33 200.00 58.30 58.46 100.00 -1.24% +3.34%
Commercial Me... 15.70 +3.0 +0.45 36712 15.40 15.37 15.70 200.00 15.69 15.72 200.00 +5.17% -4.81%
Commvault Sys... 48.66 +1.4 +0.66 9528 48.46 48.38 48.75 100.00 48.75 48.86 100.00 +0.36% -18.77%
Compass Miner... 57.00 +1.3 +0.72 6129 56.89 56.52 57.00 100.00 57.01 57.27 100.00 +2.48% +35.00%
Core Laborato... 50.39 +1.4 +0.70 7059 50.03 50.03 50.39 100.00 50.35 50.59 100.00 +0.51% -16.71%
CoreCivic 24.22 +1.1 +0.27 18868 24.09 24.00 24.28 400.00 24.20 24.25 300.00 +3.59% +34.32%
Corelogic 43.06 +1.4 +0.58 4426 42.99 42.90 43.10 100.00 42.90 43.16 100.00 -1.21% +27.11%
CoreSite Real... 117.82 +1.0 +1.19 1861 117.37 117.37 117.82 100.00 116.80 117.84 100.00 +1.43% +33.70%
Corporate off... 29.24 +1.1 +0.31 7939 29.04 29.04 29.25 300.00 29.21 29.28 200.00 +1.22% +37.57%
Cousins Prope... 38.92 +0.5 +0.20 107518 39.23 38.86 39.32 100.00 38.89 38.92 200.00 +4.31% +22.53%
COVETRUS INC. 24.88 +1.8 +0.44 20956 24.88 24.54 24.94 300.00 24.88 24.98 100.00 -4.19% 0.00%
Cracker Barre... 170.61 +0.4 +0.64 4999 170.26 170.26 170.82 100.00 170.26 170.76 100.00 +2.56% +6.32%
Crane Co 79.33 +0.3 +0.21 2263 79.74 79.19 79.74 100.00 79.28 79.72 100.00 -1.09% +9.61%
Cree 55.66 +1.9 +1.02 50123 54.89 54.89 56.05 100.00 55.58 55.80 200.00 -8.00% +27.74%
Cullen/Frost ... 91.23 +0.1 +0.13 4466 91.20 90.84 91.23 200.00 90.94 91.49 100.00 -2.30% +3.59%
Curtiss-Wrigh... 117.51 +0.6 +0.71 3472 117.51 117.51 117.51 100.00 117.06 117.94 100.00 -1.32% +14.38%
Cypressmicond... 22.10 +0.3 +0.07 303968 22.06 22.06 22.11 4800.00 22.09 22.10 8300.00 -0.77% +73.19%
CyrusOne 60.66 +0.8 +0.51 11080 60.57 59.82 61.13 500.00 60.44 60.74 200.00 +0.33% +13.77%
Dana Inc 16.94 +2.2 +0.36 21527 16.74 16.73 16.94 200.00 16.92 16.94 200.00 -0.66% +21.64%
Deckers Outdo... 173.59 +0.3 +0.44 2657 173.97 173.59 174.55 100.00 173.45 174.74 100.00 +5.52% +35.33%