S&P 400
1'865.40
USD
2.37
0.13 %
16.11.2018 23:19:23
 

Chart

Kursdaten

Kurs 1'865.40 Eröffnung 1'853.81
Diff. absolut 2.37 Tages-Hoch 1'869.62
Diff. % 0.13 % Tages-Tief 1'851.49
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 587'755'515 Umsatz -
Schlusskurs vom 15.11.2018 1'863.03 Volatilität in % 13.90
Börse außerbörslich USA Letzter Handel 16.11.2018 / 23:19
Währung USD Aktualisierungsstand 19.11.2018 / 08:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -1.85 % 2'053.1 1'769.3
1 Woche -0.91 % 1'881.0 1'824.9
1 Monat -2.76 % 1'917.9 1'769.3
3 Monate -6.75 % 2'053.1 1'769.3
6 Monate -4.03 % 2'053.1 1'769.3
1 Jahr 1.58 % 2'053.1 1'769.3
3 Jahre 31.06 % 2'053.1 1'215.1
19.22
SMI 13.73
13.00
  SMI
 
-5.58
  SMI
-1.85
-5.06
2016 2017 2018

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 % 2017
Aarons 50.16 +1.0 +0.50 411920 49.17 48.75 50.39 200.00 38.72 55.00 100.00 +1.17% +25.87%
Acadia Health... 32.55 -14.0 -5.31 11578511 37.61 28.02 39.31 600.00 31.12 32.95 100.00 -23.41% -0.25%
ACI Worldwide 29.52 +1.0 +0.29 516859 28.92 28.63 29.63 100.00 29.40 30.68 1800.00 -1.99% +30.22%
Acuity Brands 125.91 +1.6 +1.94 577586 123.45 123.45 127.35 100.00 100.02 180.00 1000.00 -0.81% -28.46%
ADIENT PLC DL... 23.96 +1.3 +0.30 2206579 23.55 23.22 24.21 200.00 23.30 25.50 200.00 +11.34% -69.56%
Adtalem Globa... 57.54 -0.3 -0.17 430434 57.25 57.06 57.92 500.00 57.50 57.54 400.00 -0.79% +36.84%
Aecom Technol... 32.94 -3.6 -1.22 2495386 33.97 32.85 34.14 1300.00 32.91 34.20 100.00 +0.67% -11.33%
AGCO Co. 57.18 -0.4 -0.22 917163 57.15 56.46 57.66 100.00 44.85 59.90 100.00 +2.51% -19.95%
Alexander & B... 21.17 +2.1 +0.44 337772 20.62 20.38 21.19 7700.00 21.16 25.39 200.00 -1.49% -23.68%
Alleghany Co. 627.62 -0.1 -0.35 34782 625.98 623.78 631.58 2000.00 627.62 627.64 300.00 -0.22% +5.29%
Allegheny Tec... 26.97 -1.5 -0.40 1154705 27.06 26.83 27.51 200.00 26.80 27.30 200.00 -0.55% +11.72%
Allete 79.98 +1.9 +1.47 301179 78.77 78.77 80.09 200.00 79.96 79.98 300.00 +4.07% +7.56%
Allscripts He... 10.26 +0.8 +0.08 1551261 10.15 10.12 10.38 2000.00 10.12 10.66 500.00 -2.47% -29.48%
AMC Networks 58.89 -1.8 -1.08 581469 59.63 58.25 59.86 100.00 43.00 59.10 100.00 -1.46% +8.89%
Amer. Eagle O... 20.25 -3.2 -0.68 5666503 20.67 20.02 20.67 300.00 19.70 20.48 300.00 -6.98% +7.71%
American Camp... 41.70 +1.8 +0.74 610155 40.89 40.89 41.79 4400.00 41.70 44.86 100.00 +0.87% +1.63%
American Fina... 103.08 -0.1 -0.07 397853 102.60 102.21 103.45 100.00 103.03 103.06 1400.00 -3.20% -5.03%
APERGY CORP. ... 37.46 +2.3 +0.84 246673 36.81 36.34 37.73 500.00 35.55 44.00 100.00 -1.50% 0.00%
AptarGroup 106.28 +1.4 +1.49 235495 104.19 104.19 107.15 1000.00 106.22 106.26 700.00 +1.91% +23.18%
Aptiv 74.18 -1.3 -0.97 1749707 74.59 73.62 75.21 200.00 74.19 90.00 200.00 -1.90% -12.55%
Aqua America 33.07 +0.4 +0.12 1652444 33.20 32.84 33.50 100.00 33.30 33.44 700.00 -0.18% -15.70%
ARRIS Interna... 30.67 -0.3 -0.08 10559071 30.68 30.56 30.72 500.00 30.66 30.70 500.00 -0.16% +19.38%
Arrow Electro... 75.05 +0.7 +0.51 827973 73.91 73.91 75.70 100.00 67.54 95.00 100.00 +0.97% -6.67%
Ascena Retail... 3.64 -6.9 -0.27 3360952 3.85 3.54 3.88 500.00 3.55 3.70 200.00 -14.95% +54.89%
ASGN 67.50 +0.4 +0.26 249531 66.57 66.19 67.86 300.00 67.50 89.25 700.00 -1.99% +5.03%
Ashland LLC 82.30 -0.0 -0.04 1086053 81.94 80.80 82.42 100.00 79.90 83.00 900.00 -1.59% +15.59%
Aspen Insuran... 41.26 -0.2 -0.10 643731 41.23 41.10 41.31 1200.00 41.25 41.98 1000.00 -1.39% +1.63%
Associated Ba... 23.25 -0.3 -0.08 1147664 23.14 23.02 23.33 4300.00 23.25 31.75 100.00 -1.11% -8.46%
Atmos Energy 99.03 +0.1 +0.12 575548 99.17 98.78 99.77 100.00 25.48 105.99 400.00 +2.42% +15.30%
Autonation 37.16 -2.4 -0.91 733674 37.81 36.56 37.90 100.00 30.00 42.00 100.00 -4.67% -27.61%
Avanos Medica... 48.58 +1.3 +0.64 327437 47.76 47.76 49.04 30900.00 48.57 48.70 100.00 -4.18% +5.20%
Avis Budget G... 29.98 -3.4 -1.06 1896714 30.73 29.66 31.35 1000.00 29.87 31.00 1000.00 -6.98% -31.68%
Avnet 43.60 +1.8 +0.75 1422366 42.56 41.80 43.87 100.00 35.59 50.00 100.00 -0.14% +10.05%
BancorpSouth 29.35 -0.1 -0.04 587111 28.91 28.78 29.45 2400.00 29.35 35.00 1000.00 +1.52% -6.68%
Bank of Hawai... 79.05 +0.1 +0.10 292560 78.55 78.28 79.56 100.00 79.03 81.00 100.00 -1.00% -7.76%
Bank of the O... 26.46 +0.5 +0.12 902686 26.27 26.08 26.62 100.00 25.80 27.77 1000.00 +0.04% -45.39%
Bed Bath & Be... 12.69 -4.8 -0.64 9774061 13.12 12.28 13.16 5000.00 12.54 12.72 1100.00 -9.49% -42.29%
Belden 56.25 +2.5 +1.39 589529 54.34 54.23 56.56 100.00 40.00 64.30 100.00 +3.27% -27.11%
Bemis Company 48.25 +0.0 +0.02 463941 47.95 47.95 48.42 500.00 46.00 51.00 100.00 +0.25% +0.96%
Berkley, W.R.... 78.45 +1.6 +1.27 443119 76.90 76.83 78.60 100.00 65.94 78.45 100.00 +0.05% +9.49%
BIG LOTS 41.53 -1.3 -0.55 792384 41.55 40.87 41.81 100.00 40.20 44.00 300.00 -3.01% -26.04%
Bio-Rad Labor... 276.17 +1.1 +2.95 130306 271.31 270.58 279.06 200.00 276.10 276.18 500.00 -0.09% +15.71%
Bio-Techne Co... 160.23 -1.7 -2.82 489128 162.06 159.79 164.95 100.00 159.97 167.51 100.00 -6.19% +23.68%
Black Hills 63.38 -0.1 -0.09 478170 63.43 63.04 63.76 300.00 60.11 63.39 300.00 +0.33% +5.44%
Blackbaud 72.04 +0.7 +0.49 254312 70.80 70.23 72.58 100.00 71.98 120.00 100.00 +2.23% -23.76%
Boston Beer C... 307.79 +0.0 +0.09 78138 304.94 303.68 309.90 100.00 100.00 307.79 500.00 -2.40% +61.06%
Boyd Gaming C... 24.87 -1.2 -0.30 977982 24.94 24.47 25.22 100.00 24.68 26.95 100.00 -0.32% -29.04%
Brinker Inter... 48.93 -4.3 -2.20 1399370 50.80 48.50 50.95 1000.00 30.24 60.00 100.00 -0.65% +25.98%
Brinks 67.60 -0.3 -0.20 230523 67.22 67.08 68.52 4400.00 67.60 85.10 100.00 -1.67% -14.10%
Brown & Brown 28.87 +0.2 +0.05 635199 28.69 28.58 29.02 1000.00 23.93 32.89 1000.00 -1.43% +12.20%
Brunswick Co. 53.32 -1.0 -0.56 518123 53.34 52.85 53.83 400.00 51.20 69.25 100.00 +1.95% -3.44%
CABLE ONE DL-... 893.51 +2.5 +21.53 57614 872.15 872.15 897.50 1000.00 892.00 893.00 100.00 +3.44% +27.04%
Cabot Co. 49.35 -2.2 -1.12 296190 50.14 49.14 50.30 5900.00 49.35 54.33 100.00 -1.30% -19.87%
Callon Petrol... 9.70 -2.0 -0.20 4788584 9.91 9.54 10.12 200.00 9.58 9.95 4900.00 -6.82% -20.16%
Camden Proper... 92.28 +2.0 +1.81 663414 90.44 90.39 92.45 100.00 48.73 92.32 100.00 -0.28% +0.24%
Cantel Medica... 85.98 +1.5 +1.25 261580 84.04 82.91 86.37 100.00 81.50 105.00 100.00 +2.02% -16.42%
Carlisle Cos. 105.10 +0.1 +0.09 356356 104.39 104.17 106.04 100.00 95.00 125.72 100.00 +3.03% -7.52%
Carpenter Tec... 43.77 -1.9 -0.83 320884 44.30 43.50 44.77 1900.00 43.73 43.76 400.00 -0.14% -14.16%
Cars.Com Inc. 26.14 +2.7 +0.68 769971 25.25 25.07 26.23 500.00 26.14 28.25 1200.00 +1.83% -9.36%
Carters 89.90 +1.0 +0.85 1022519 88.35 86.62 90.36 100.00 81.05 90.20 100.00 -3.86% -23.48%
Caseys Genera... 128.44 +0.7 +0.89 362120 126.94 126.09 129.42 200.00 123.00 134.00 200.00 -1.61% +14.74%
Catalent 39.39 +0.9 +0.34 845630 39.09 38.85 39.78 2000.00 39.39 46.85 100.00 +5.01% -4.11%
Cathay Genera... 38.95 +0.2 +0.07 372704 38.64 38.44 39.16 100.00 38.81 42.57 200.00 +0.91% -7.64%
CDK Global In... 50.39 +1.0 +0.51 1433674 49.69 49.10 50.61 200.00 50.51 52.60 400.00 -0.75% -29.31%
Charles River... 130.88 +0.2 +0.30 460884 130.00 129.10 132.89 100.00 125.39 130.74 100.00 -4.08% +19.58%
Cheesecake Fa... 47.91 -4.8 -2.39 1218887 49.98 47.04 50.02 200.00 46.88 60.00 200.00 -8.41% -0.56%
Chemed Co. 314.74 +1.3 +4.18 188237 308.13 308.13 315.52 1900.00 314.53 315.04 100.00 -0.89% +29.51%
Chemical Fina... 47.05 +0.5 +0.24 417041 46.48 46.30 47.53 100.00 46.96 47.20 100.00 -0.30% -12.01%
Chemours Co. 29.50 -5.2 -1.61 2239195 30.63 29.10 31.02 1000.00 29.15 30.14 500.00 -8.07% -41.07%
Chesapeake En... 3.58 -4.0 -0.15 33107222 3.74 3.54 3.76 4300.00 3.57 3.64 2400.00 -1.38% -9.60%
CHURCHILL DOW... 265.00 +1.1 +3.00 124404 260.49 256.75 265.70 200.00 264.68 285.85 200.00 0.00% +13.88%
Ciena Co. 33.69 -0.5 -0.16 4794222 33.35 33.07 33.86 100.00 32.10 33.95 100.00 -2.15% +60.97%
Cinemark 38.64 -3.7 -1.48 1314211 39.90 38.63 40.32 400.00 38.11 39.99 400.00 -5.36% +10.97%
Cirrus Logic 38.80 -3.8 -1.54 1478966 38.29 38.10 39.47 100.00 38.00 38.85 900.00 -6.21% -25.18%
Clean Harbors 66.25 +1.6 +1.06 335179 64.80 64.80 66.25 200.00 58.16 66.24 2800.00 +0.18% +22.23%
CNO Financial... 18.43 -1.9 -0.36 1096430 18.59 18.37 18.66 2400.00 18.43 19.05 100.00 -3.00% -25.35%
CNX Resources 14.40 -0.4 -0.06 2413193 14.54 14.38 14.69 100.00 14.20 16.13 1000.00 -7.46% -1.57%
Cognex Co. 42.70 +1.5 +0.62 1458317 41.52 41.29 42.97 100.00 40.00 43.25 500.00 -5.24% -30.18%
Coherent 131.02 -3.2 -4.40 498338 133.38 129.31 136.25 100.00 92.25 154.94 200.00 -0.21% -53.58%
Commerce Banc... 66.35 +0.6 +0.41 386467 65.66 65.25 66.50 100.00 59.50 72.00 100.00 -0.75% +18.82%
Commercial Me... 19.98 +2.5 +0.48 925505 19.45 19.32 20.09 100.00 12.76 20.69 500.00 +2.36% -6.29%
Commvault Sys... 58.44 -0.7 -0.41 201868 58.26 57.49 58.93 100.00 50.55 61.16 100.00 -1.68% +11.31%
Compass Miner... 52.50 +1.8 +0.91 252105 51.57 51.50 52.88 100.00 49.22 61.20 200.00 +1.37% -27.34%
Core Laborato... 86.48 +2.7 +2.28 606520 84.78 84.73 86.82 100.00 78.00 130.00 100.00 +1.17% -21.06%
CoreCivic 21.42 -1.5 -0.33 1206897 21.58 21.39 22.09 800.00 21.00 23.73 100.00 -1.97% -4.80%
Corelogic 40.66 +0.2 +0.10 277140 40.27 40.27 40.78 1600.00 40.64 40.65 300.00 +0.57% -12.01%
CoreSite Real... 94.82 +0.2 +0.16 330279 94.33 94.13 95.43 100.00 91.50 118.00 100.00 -1.22% -16.75%
Corporate off... 24.71 -0.1 -0.02 1396309 24.67 24.48 24.80 100.00 23.25 24.88 100.00 -5.61% -15.38%
Cousins Prope... 8.35 0.0 0.00 7278072 8.31 8.27 8.39 700.00 8.33 9.98 200.00 -2.68% -9.73%
Cracker Barre... 169.73 -1.0 -1.64 378032 170.74 167.85 170.91 100.00 167.00 175.00 500.00 -0.03% +6.82%
Crane Co 91.63 +0.0 +0.03 261595 91.33 90.90 92.57 1100.00 91.63 95.00 200.00 -1.11% +2.70%
Cree 42.84 -2.5 -1.10 1899303 42.93 42.16 43.92 300.00 42.50 43.19 300.00 -1.45% +15.35%
Cullen/Frost ... 101.36 +0.2 +0.18 590765 100.62 100.00 101.56 100.00 101.33 115.75 200.00 -1.62% +7.09%
Curtiss-Wrigh... 108.87 -1.2 -1.32 143606 109.31 108.40 110.18 1300.00 108.87 109.01 400.00 -1.69% -10.65%
Cypressmicond... 14.00 +3.0 +0.41 8684019 13.20 13.20 14.11 300.00 14.03 14.10 300.00 +5.90% -8.14%
CyrusOne 54.51 +1.8 +0.99 686205 53.32 53.32 54.63 500.00 52.50 55.00 100.00 -0.57% -8.43%
Dana Inc 14.69 -0.3 -0.05 2107559 14.54 14.49 15.04 1200.00 13.98 16.89 3000.00 +3.02% -54.11%
Deckers Outdo... 129.90 +1.8 +2.24 694799 126.43 124.43 130.14 400.00 129.50 130.49 400.00 -3.14% +61.87%
DeLuxe Co. 48.63 -4.4 -2.22 468339 50.00 48.56 50.22 100.00 41.42 57.50 300.00 -1.32% -36.71%
Diamond Offsh... 13.87 +0.7 +0.10 2204846 13.87 13.68 14.38 1100.00 13.56 17.90 300.00 -5.52% -25.39%