S&P 400
1'970.84
USD
24.63
1.27 %
23.04.2019 22:59:38
 

Chart

Kursdaten

Kurs 1'970.84 Eröffnung 1'949.71
Diff. absolut 24.63 Tages-Hoch 1'974.34
Diff. % 1.27 % Tages-Tief 1'949.71
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 577'636'536 Umsatz 1'135'948'157'843
Schlusskurs vom 22.04.2019 1'946.21 Volatilität in % 15.16
Börse außerbörslich USA Letzter Handel 23.04.2019 / 22:59
Währung USD Aktualisierungsstand 24.04.2019 / 14:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 18.51 % 1'974.3 1'624.7
1 Woche 0.37 % 1'974.3 1'940.2
1 Monat 6.25 % 1'974.3 1'842.6
3 Monate 10.31 % 1'974.3 1'786.0
6 Monate 6.84 % 1'974.3 1'565.7
1 Jahr 3.68 % 2'053.1 1'565.7
3 Jahre 33.43 % 2'053.1 1'409.5
13.73
13.00
  SMI 18.51
14.30
  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 52.92 +1.9 +0.98 379238 52.29 51.80 53.34 100.00 0.01 199999.99 100.00 -0.09% +25.85%
Acadia Health... 31.22 +5.3 +1.58 946321 29.86 29.59 31.54 1000.00 27.50 33.00 300.00 +7.69% +21.43%
ACI Worldwide 34.97 +2.4 +0.81 742455 34.23 34.11 35.31 100.00 34.50 34.98 300.00 +1.33% +26.38%
Acuity Brands 146.32 +1.6 +2.34 385791 144.73 143.40 147.05 200.00 115.82 148.20 100.00 +3.22% +27.29%
ADIENT PLC DL... 24.74 -3.1 -0.80 3006479 25.63 24.66 25.72 200.00 24.25 25.59 200.00 +1.06% +64.28%
Adtalem Globa... 48.95 +2.7 +1.28 297907 47.62 47.62 49.08 100.00 0.01 199999.99 100.00 -0.47% +3.44%
Aecom Technol... 33.57 +2.3 +0.76 816873 32.75 32.66 33.57 200.00 30.00 35.00 200.00 +3.71% +26.68%
AGCO Co. 71.83 -1.0 -0.75 608709 72.68 71.70 72.92 100.00 70.10 73.67 100.00 -0.65% +29.03%
Alexander & B... 23.49 +1.5 +0.34 173230 23.14 23.07 23.50 200.00 23.49 25.00 300.00 -1.51% +27.80%
Alleghany Co. 651.74 +1.5 +9.46 106205 642.26 642.26 653.59 100.00 600.00 652.56 200.00 +1.87% +4.56%
Allegheny Tec... 24.98 -2.0 -0.51 4124742 25.20 23.97 25.73 100.00 18.50 25.19 100.00 -3.96% +14.75%
Allete 79.73 +0.3 +0.27 206874 79.56 79.50 80.28 100.00 75.83 199999.99 100.00 -0.56% +4.61%
Allscripts He... 9.65 +3.1 +0.29 1136473 9.37 9.37 9.75 500.00 9.52 10.55 500.00 -0.62% +0.10%
AMC Networks 58.65 +0.1 +0.04 420980 58.77 58.61 59.41 100.00 54.00 59.77 700.00 -2.38% +6.87%
Amedisys 123.86 +8.6 +9.86 658218 113.94 113.94 123.96 100.00 112.57 125.00 500.00 +6.88% +5.76%
Amer. Eagle O... 22.54 +1.5 +0.33 5455209 22.37 22.04 22.57 100.00 21.58 23.95 4600.00 +2.36% +16.61%
American Camp... 46.74 +0.5 +0.23 1506626 47.45 46.35 47.72 100.00 39.00 49.89 500.00 -0.40% +12.93%
American Fina... 101.13 +1.4 +1.41 356792 99.79 99.69 101.23 100.00 97.51 101.13 2300.00 +1.53% +11.71%
APERGY CORP. ... 43.00 +0.4 +0.17 379903 42.97 42.67 43.37 200.00 40.29 199999.99 100.00 +2.99% +58.79%
AptarGroup 110.06 +1.0 +1.13 220847 109.03 109.03 110.53 1000.00 93.83 110.08 1500.00 +0.40% +17.00%
Aptiv 89.49 -0.3 -0.25 1080505 89.56 88.84 89.79 100.00 88.90 92.00 600.00 -0.70% +45.35%
Aqua America 37.84 +0.8 +0.30 5284260 37.54 37.43 38.05 100.00 37.90 38.45 1000.00 +5.76% +10.68%
Arrow Electro... 86.05 +2.8 +2.35 618659 84.00 83.94 86.36 100.00 66.59 86.90 100.00 +1.38% +24.80%
Ascena Retail... 1.07 +1.9 +0.02 2884510 1.08 1.03 1.08 82000.00 1.01 1.12 1500.00 -8.94% -57.37%
ASGN 68.30 +1.1 +0.71 308371 67.82 67.31 68.97 200.00 57.50 90.75 1000.00 +1.08% +25.32%
Ashland LLC 79.42 +1.7 +1.35 652196 78.14 77.98 79.50 100.00 0.01 87.00 200.00 -0.58% +11.92%
Associated Ba... 22.67 +2.5 +0.55 2553936 22.11 22.06 22.68 200.00 22.50 27.00 500.00 -0.04% +14.55%
Autonation 37.90 +1.5 +0.57 916123 37.46 37.22 37.91 200.00 35.30 39.94 300.00 -0.42% +6.16%
Avanos Medica... 41.70 +1.0 +0.42 507266 41.32 40.99 42.12 100.00 0.01 199999.99 100.00 -8.29% -6.90%
Avis Budget G... 36.19 +1.1 +0.39 1319657 35.97 35.74 36.85 2300.00 35.00 37.88 100.00 +3.22% +60.99%
Avnet 46.93 +1.9 +0.88 623519 46.16 46.11 47.13 100.00 34.57 50.00 100.00 -0.85% +30.00%
BancorpSouth 30.08 +2.3 +0.69 436106 29.33 29.29 30.17 200.00 27.52 36.55 1000.00 -0.33% +15.07%
Bank of Hawai... 81.37 +0.1 +0.09 344660 79.85 78.50 81.69 100.00 64.00 85.00 100.00 -1.61% +20.87%
Bank of the O... 32.50 +3.5 +1.11 1762132 31.44 31.23 32.60 500.00 32.00 33.88 100.00 +6.28% +42.36%
Bed Bath & Be... 16.66 -0.4 -0.06 4496810 16.74 16.41 16.80 1000.00 16.25 16.80 400.00 -3.64% +47.17%
Belden 58.60 +1.9 +1.12 209110 57.66 57.20 59.22 1300.00 58.61 58.62 500.00 -0.51% +40.29%
Bemis Company 56.23 +2.0 +1.11 1932226 55.61 55.61 56.42 3900.00 56.50 57.07 200.00 -0.04% +22.51%
Berkley, W.R.... 58.48 +1.2 +0.67 427299 57.81 57.71 58.66 300.00 56.48 60.90 100.00 -0.26% +18.68%
Bio-Rad Labor... 295.14 +0.6 +1.65 275480 293.00 289.03 295.98 100.00 0.01 350.00 100.00 -2.09% +27.09%
Bio-Techne Co... 191.91 +0.4 +0.75 215793 191.01 189.07 194.46 200.00 140.23 199999.99 100.00 -1.72% +32.61%
Black Hills 71.15 +0.5 +0.34 288065 70.90 70.73 71.43 200.00 55.00 199999.99 100.00 -1.15% +13.33%
Blackbaud 80.70 +2.1 +1.68 205415 79.29 79.10 81.39 100.00 0.01 96.95 100.00 +2.26% +28.30%
Boston Beer C... 277.73 +2.4 +6.39 238962 270.31 270.31 281.06 200.00 265.00 400.00 200.00 +3.48% +15.32%
Boyd Gaming C... 30.53 +2.4 +0.71 2983179 29.92 29.92 30.58 400.00 30.53 30.89 500.00 +2.14% +46.92%
BRIGHTHOUSE F... 41.13 +0.3 +0.12 1179342 41.01 40.60 41.44 1000.00 40.75 41.50 200.00 -1.06% +34.94%
Brinker Inter... 43.14 +1.4 +0.60 865352 42.67 42.61 43.68 400.00 31.57 43.80 100.00 +2.03% -1.91%
Brinks 81.07 +1.3 +1.07 697584 80.41 79.88 81.43 100.00 82.00 103.95 100.00 +2.30% +25.40%
Brixmor Prope... 17.65 +1.7 +0.30 3101199 17.43 17.29 17.75 500.00 16.96 18.75 100.00 -0.28% +20.15%
Brown & Brown 31.57 +3.5 +1.06 2925938 31.81 31.01 32.17 500.00 29.31 31.64 400.00 +2.73% +14.55%
Brunswick Co. 53.43 +1.8 +0.93 1412002 52.50 52.14 53.59 200.00 42.00 60.00 600.00 -0.34% +15.03%
CABLE ONE DL-... 1020.85 -0.3 -3.31 57912 1024.27 1019.67 1030.41 300.00 1021.18 1021.19 100.00 -0.29% +24.48%
Cabot Co. 47.92 +1.1 +0.53 291631 47.41 46.77 48.13 200.00 47.27 60.98 100.00 +1.18% +11.60%
CACI Internat... 190.42 +1.6 +2.91 161987 188.13 188.13 192.48 100.00 175.00 190.43 900.00 +1.86% +32.21%
Caesars Enter... 9.47 0.0 0.00 20750556 9.51 9.44 9.54 46200.00 9.40 9.54 3500.00 -0.53% +39.47%
Callon Petrol... 8.33 -1.0 -0.08 5164645 8.43 8.26 8.52 4400.00 8.33 8.58 1000.00 +3.87% +28.35%
Camden Proper... 99.07 +1.3 +1.28 460323 98.25 97.83 99.49 100.00 47.16 199999.99 200.00 -0.85% +12.52%
Cantel Medica... 65.61 +2.0 +1.31 397284 64.42 63.51 66.50 100.00 0.01 199999.99 100.00 -3.24% -11.87%
Carlisle Cos. 128.43 +1.4 +1.72 851934 127.45 126.81 128.61 200.00 132.00 148.80 100.00 +0.82% +27.77%
Carpenter Tec... 50.68 +1.8 +0.92 403083 49.48 49.40 50.92 100.00 44.00 50.71 1200.00 +1.36% +42.32%
Cars.Com Inc. 20.43 -1.3 -0.27 851060 20.85 20.42 20.95 100.00 0.01 23.95 300.00 +0.79% -4.98%
Carters 105.15 +2.0 +2.08 480543 103.62 102.73 105.42 100.00 0.01 199999.99 100.00 +0.03% +28.83%
Caseys Genera... 132.98 +0.7 +0.98 205482 132.39 132.28 133.87 100.00 119.00 135.24 700.00 -0.31% +3.78%
Catalent 44.45 +0.9 +0.41 915737 44.26 44.17 45.23 100.00 0.01 46.00 3500.00 +4.44% +42.56%
Cathay Genera... 36.15 +3.0 +1.04 360005 35.15 35.09 36.19 100.00 0.01 40.00 1000.00 -0.19% +7.81%
CDK Global In... 62.00 +1.5 +0.89 625471 61.33 61.18 62.03 100.00 0.01 199999.99 100.00 +2.80% +29.49%
Charles River... 136.04 +1.7 +2.32 705536 133.76 132.81 136.51 100.00 105.00 142.27 100.00 -1.42% +20.20%
Cheesecake Fa... 48.34 +1.5 +0.70 760732 47.77 47.77 48.73 500.00 45.00 51.93 200.00 +2.35% +11.10%
Chemed Co. 325.82 +2.3 +7.17 176584 318.97 318.97 326.74 200.00 0.01 199999.99 200.00 +0.57% +15.02%
Chemical Fina... 43.62 +2.2 +0.93 628602 42.57 42.37 43.64 100.00 42.10 45.66 2000.00 -0.89% +19.15%
Chemours Co. 39.77 +1.1 +0.43 1614628 39.49 39.36 40.05 100.00 34.50 41.31 100.00 -1.05% +40.93%
Chesapeake En... 3.17 +2.3 +0.07 34987313 3.12 3.09 3.20 14300.00 3.17 3.18 5000.00 +2.59% +50.95%
CHURCHILL DOW... 89.50 -1.0 -0.90 729524 90.73 89.40 91.09 300.00 88.85 92.50 800.00 -4.23% +10.07%
Ciena Co. 39.87 +2.9 +1.14 2986726 39.11 39.00 39.99 100.00 39.70 40.00 600.00 +3.02% +17.58%
Cinemark 41.04 +0.4 +0.18 1079949 40.88 40.53 41.06 100.00 0.01 43.00 100.00 -1.68% +14.64%
Cirrus Logic 47.14 +0.7 +0.33 531032 46.87 46.64 47.40 100.00 44.00 47.77 500.00 +1.99% +42.07%
Clean Harbors 74.32 +1.9 +1.40 401375 73.40 73.08 74.66 100.00 55.00 199999.99 100.00 +2.12% +50.60%
CNO Financial... 16.91 +0.7 +0.12 971822 16.81 16.75 17.09 200.00 16.85 17.10 1000.00 -2.03% +13.64%
CNX Resources 10.51 +2.3 +0.24 3534070 10.30 10.29 10.63 100.00 10.00 10.95 200.00 -3.49% -7.97%
Cognex Co. 56.84 +3.1 +1.72 985027 55.36 55.22 57.00 100.00 53.75 57.00 200.00 +1.54% +46.99%
Coherent 155.93 +1.5 +2.37 330793 153.73 152.57 157.15 100.00 141.00 175.00 100.00 -0.74% +47.51%
Colfax Co. 30.36 +0.5 +0.14 1552446 30.22 30.01 30.61 200.00 30.03 35.00 100.00 -0.98% +45.26%
Commerce Banc... 59.68 +1.8 +1.05 430545 58.46 58.31 59.72 500.00 50.59 60.00 200.00 -0.57% +5.87%
Commercial Me... 17.78 +2.6 +0.45 1355580 17.34 17.34 17.92 100.00 16.89 19.00 100.00 -0.95% +10.99%
Commvault Sys... 62.13 +1.2 +0.73 890245 61.69 61.59 62.39 100.00 51.55 66.59 200.00 -0.88% +5.14%
Compass Miner... 58.16 +4.3 +2.42 275341 56.10 55.92 58.42 200.00 57.54 60.00 100.00 +0.21% +39.51%
Core Laborato... 74.56 -0.4 -0.31 355283 75.03 74.18 75.63 100.00 60.00 82.25 100.00 +1.48% +24.97%
CoreCivic 20.50 +0.7 +0.15 464296 20.39 20.20 20.64 100.00 19.19 21.00 200.00 +1.33% +14.97%
Corelogic 42.25 +0.6 +0.27 734914 42.02 42.02 42.43 200.00 0.01 199999.99 200.00 +2.92% +26.42%
CoreSite Real... 108.49 -0.2 -0.24 346500 108.71 107.50 109.01 200.00 88.90 110.00 100.00 +0.07% +24.37%
Corporate off... 27.50 +1.4 +0.37 800210 26.92 26.76 27.70 100.00 22.00 199999.99 100.00 +0.92% +30.77%
Cousins Prope... 9.38 +1.7 +0.16 6926655 9.24 9.18 9.42 100.00 4.33 9.44 400.00 +0.21% +18.73%
COVETRUS INC. 33.04 +1.7 +0.55 449253 32.41 32.41 33.09 100.00 32.11 37.23 100.00 +1.19% 0.00%
Cracker Barre... 159.45 +1.5 +2.32 484440 157.12 157.09 160.26 100.00 152.28 160.60 100.00 +2.41% -0.26%
Crane Co 88.18 +0.6 +0.51 177990 87.86 87.36 88.61 2900.00 88.17 88.19 2700.00 -0.18% +22.17%
Cree 68.50 +1.6 +1.09 1738536 67.36 67.02 68.74 100.00 68.80 69.20 1000.00 +3.16% +60.14%
Cullen/Frost ... 103.60 +2.1 +2.14 282076 101.32 100.49 103.68 1500.00 103.58 116.10 200.00 -0.46% +17.81%
Curtiss-Wrigh... 114.67 +2.2 +2.51 276049 112.98 112.39 115.52 100.00 104.67 135.00 200.00 +1.75% +12.29%
Cypressmicond... 16.24 +0.6 +0.09 3301950 16.11 16.07 16.36 500.00 16.06 16.74 200.00 -1.40% +27.67%
CyrusOne 55.65 -0.7 -0.39 734787 55.75 55.11 56.01 100.00 55.10 55.77 100.00 -1.54% +5.24%
Dana Inc 20.29 +1.1 +0.22 1139428 20.14 19.89 20.43 100.00 18.45 20.68 700.00 -1.46% +48.86%