S&P 400
1'817.25
USD
25.05
1.40 %
18.01.2019 22:43:15
 

Chart

Kursdaten

Kurs 1'817.25 Eröffnung 1'801.31
Diff. absolut 25.05 Tages-Hoch 1'820.77
Diff. % 1.40 % Tages-Tief 1'799.66
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 519'293'456 Umsatz -
Schlusskurs vom 17.01.2019 1'792.20 Volatilität in % 16.80
Börse außerbörslich USA Letzter Handel 18.01.2019 / 22:43
Währung USD Aktualisierungsstand 20.01.2019 / 19:01

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 9.27 % 1'820.8 1'624.7
1 Woche 3.04 % 1'820.8 1'748.6
1 Monat 7.23 % 1'820.8 1'565.7
3 Monate -3.57 % 1'911.9 1'565.7
6 Monate -9.19 % 2'053.1 1'565.7
1 Jahr -7.20 % 2'053.1 1'565.7
3 Jahre 43.11 % 2'053.1 1'215.1
13.73
13.00
  SMI 9.27
7.05
  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 48.44 +2.3 +1.07 489307 47.63 47.42 49.05 100.00 38.56 48.44 1600.00 +4.19% +15.20%
Acadia Health... 28.99 -0.7 -0.21 683910 29.20 28.91 29.41 200.00 26.90 46.99 200.00 -0.14% +12.76%
ACI Worldwide 28.74 +0.4 +0.12 1040876 28.56 28.51 29.02 100.00 28.59 30.83 1400.00 +2.13% +3.87%
Acuity Brands 120.57 +1.9 +2.24 374089 119.71 118.61 121.22 200.00 114.87 140.00 400.00 -0.95% +4.89%
ADIENT PLC DL... 19.78 +8.9 +1.61 3226160 18.25 18.14 19.90 5000.00 17.00 20.00 100.00 +9.58% +31.34%
Adtalem Globa... 48.88 +2.0 +0.95 329524 48.26 48.01 49.07 400.00 48.88 48.89 1000.00 +3.19% +3.30%
Aecom Technol... 30.16 +3.3 +0.96 797061 29.53 29.31 30.20 1000.00 25.00 34.20 200.00 +3.32% +13.81%
AGCO Co. 64.71 +3.0 +1.91 721533 63.36 63.36 65.25 100.00 64.57 64.99 100.00 +4.46% +16.24%
Alexander & B... 22.25 +1.2 +0.26 330201 22.00 21.96 22.39 6400.00 22.25 45.00 100.00 +5.20% +21.06%
Alleghany Co. 619.59 +0.4 +2.34 69024 618.80 614.25 622.10 500.00 617.56 620.00 100.00 +0.75% -0.60%
Allegheny Tec... 25.47 +2.0 +0.49 1945958 25.25 24.88 25.67 100.00 18.50 25.95 800.00 +2.74% +17.00%
Allete 75.28 -0.0 -0.02 220305 75.48 74.87 76.07 100.00 71.06 75.29 100.00 +0.59% -1.23%
Allscripts He... 12.19 +4.5 +0.52 2656607 11.87 11.65 12.20 100.00 11.77 12.19 400.00 +6.84% +26.45%
AMC Networks 63.84 +0.5 +0.32 581436 63.89 62.61 64.81 100.00 57.50 68.05 100.00 +2.72% +16.33%
Amer. Eagle O... 20.66 +3.0 +0.61 4537128 20.16 19.96 20.88 700.00 20.00 21.00 2900.00 +4.87% +6.88%
American Camp... 43.41 +0.8 +0.36 695453 43.19 42.88 43.42 100.00 37.00 43.50 100.00 +1.52% +4.88%
American Fina... 95.96 +0.5 +0.52 308883 95.98 95.44 96.08 1100.00 95.88 95.97 200.00 +2.74% +6.00%
APERGY CORP. ... 33.98 +3.9 +1.26 537502 33.15 32.99 34.20 500.00 33.97 44.00 100.00 +8.35% +25.48%
AptarGroup 97.69 +1.8 +1.76 237430 96.10 95.88 97.97 1000.00 94.17 97.74 700.00 +3.12% +3.85%
Aptiv 72.93 +2.5 +1.79 2241325 71.40 70.92 73.47 100.00 61.15 90.00 200.00 +5.04% +18.45%
Aqua America 34.08 -0.3 -0.09 853023 34.16 33.89 34.40 400.00 32.65 36.00 300.00 +0.50% -0.32%
ARRIS Interna... 30.81 -0.3 -0.09 2521066 30.90 30.73 30.94 400.00 30.79 30.91 400.00 +0.36% +0.79%
Arrow Electro... 75.31 +1.5 +1.14 574035 74.90 74.42 75.75 200.00 75.31 95.00 100.00 +2.43% +9.22%
Ascena Retail... 3.03 -1.6 -0.05 2754378 3.09 2.98 3.15 1000.00 2.76 3.45 10000.00 -7.06% +20.72%
ASGN 62.08 +1.9 +1.15 327192 61.42 61.01 62.32 2300.00 62.08 90.75 700.00 +3.14% +13.91%
Ashland LLC 78.21 +2.1 +1.62 600849 77.06 76.53 78.59 1300.00 78.22 78.23 1200.00 +5.38% +10.22%
Aspen Insuran... 42.27 +0.1 +0.05 455638 42.23 42.22 42.30 200.00 42.18 42.25 400.00 +0.05% +0.67%
Associated Ba... 21.66 +2.6 +0.54 1457171 21.23 20.97 21.67 400.00 19.35 22.70 300.00 +6.23% +9.45%
Atmos Energy 95.43 +0.5 +0.44 384165 95.08 94.77 95.57 100.00 24.95 100.55 100.00 +3.84% +2.92%
Autonation 37.92 +0.6 +0.24 374978 37.84 37.49 38.12 100.00 33.71 43.94 300.00 +2.71% +6.22%
Avanos Medica... 45.23 -0.3 -0.13 308509 45.54 44.86 45.96 200.00 39.34 45.24 2800.00 +4.77% +0.98%
Avis Budget G... 27.00 +2.6 +0.68 1094596 26.49 26.48 27.32 300.00 26.02 27.48 2500.00 +3.81% +20.11%
Avnet 42.49 +1.6 +0.66 1100982 42.19 40.74 42.88 100.00 34.77 42.56 300.00 +3.56% +17.70%
BancorpSouth 29.03 +1.8 +0.50 428543 28.73 28.35 29.14 3200.00 29.02 31.35 2900.00 +4.99% +11.06%
Bank of Hawai... 76.05 +2.7 +1.97 297677 74.46 74.20 76.12 100.00 68.00 80.00 100.00 +4.81% +12.97%
Bank of the O... 32.06 +16.2 +4.46 5415595 31.75 30.10 32.20 100.00 32.02 32.95 100.00 +21.58% +40.43%
Bed Bath & Be... 14.73 +1.0 +0.14 11434113 14.64 14.36 14.86 1600.00 14.55 14.88 2000.00 -3.28% +30.12%
Belden 52.87 +0.7 +0.38 472938 52.95 52.39 53.64 100.00 52.85 64.30 100.00 +5.05% +26.57%
Bemis Company 47.34 +0.1 +0.05 301649 47.47 47.03 47.47 200.00 41.20 47.34 3000.00 +0.40% +3.14%
Berkley, W.R.... 75.68 +1.0 +0.77 210856 75.26 75.01 75.92 100.00 71.00 75.73 1100.00 +4.26% +2.39%
BIG LOTS 31.88 +1.0 +0.31 1183600 31.87 31.66 32.29 900.00 28.20 33.38 600.00 +1.69% +10.24%
Bio-Rad Labor... 239.65 +0.8 +1.81 321116 239.07 237.89 242.55 600.00 239.65 267.80 300.00 -0.73% +3.20%
Bio-Techne Co... 163.17 +0.8 +1.22 274747 162.89 160.18 164.70 100.00 155.20 163.80 100.00 +3.42% +12.75%
Black Hills 65.65 +1.3 +0.87 278458 65.08 64.98 66.01 200.00 65.61 65.65 800.00 +3.21% +4.57%
Blackbaud 70.74 +1.5 +1.05 302535 69.62 69.40 71.54 300.00 70.56 70.87 300.00 +6.10% +12.46%
Boston Beer C... 240.90 +2.0 +4.79 83174 235.72 235.72 245.84 100.00 170.00 303.33 100.00 +0.50% +0.02%
Boyd Gaming C... 26.71 +3.5 +0.90 1663425 25.90 25.69 26.77 100.00 25.00 32.65 200.00 +1.79% +28.54%
Brinker Inter... 48.57 +0.4 +0.19 792028 48.33 47.53 48.80 400.00 44.05 51.91 100.00 -1.02% +10.44%
Brinks 72.39 +2.3 +1.61 379582 71.56 71.19 72.64 100.00 70.00 74.15 200.00 +3.89% +11.97%
Brown & Brown 28.64 +1.6 +0.46 785252 28.35 28.25 28.68 400.00 24.97 32.89 1000.00 +3.10% +3.92%
Brunswick Co. 50.34 +1.1 +0.57 1065722 50.35 50.00 51.33 100.00 50.34 74.37 100.00 +3.13% +8.37%
CABLE ONE DL-... 850.58 +1.2 +9.84 19140 846.40 841.00 851.49 100.00 850.26 852.24 200.00 -0.46% +3.72%
Cabot Co. 47.64 +2.3 +1.08 161380 47.05 47.00 47.99 1600.00 47.64 61.00 100.00 +5.28% +10.95%
CACI Internat... 154.93 +0.9 +1.37 268334 154.32 154.14 155.50 400.00 140.00 155.01 700.00 +3.55% +7.57%
Callon Petrol... 8.26 +0.5 +0.04 5315742 8.34 8.15 8.45 100.00 7.80 10.25 100.00 -2.71% +27.27%
Camden Proper... 91.93 +0.2 +0.16 415821 91.94 91.19 92.13 100.00 77.00 92.90 100.00 +3.54% +4.41%
Cantel Medica... 79.13 +1.6 +1.28 208028 78.66 77.66 79.43 200.00 79.16 90.00 800.00 -0.53% +6.29%
Carlisle Cos. 108.72 +1.8 +1.87 310487 107.89 106.99 109.57 100.00 104.40 114.00 200.00 +2.32% +8.16%
Carpenter Tec... 43.58 +3.8 +1.61 488021 42.08 41.56 43.84 100.00 33.97 43.59 2600.00 +5.16% +22.38%
Cars.Com Inc. 24.98 +1.1 +0.27 970927 24.90 24.53 25.53 500.00 22.00 45.10 100.00 +8.28% +16.19%
Carters 82.21 +3.1 +2.49 558338 80.88 80.03 83.08 100.00 74.13 105.00 100.00 +1.03% +0.72%
Caseys Genera... 134.03 +0.4 +0.60 223641 133.97 132.76 135.27 700.00 128.39 140.00 200.00 +2.28% +4.60%
Catalent 35.61 +1.1 +0.40 558531 35.44 35.05 35.95 1500.00 35.61 35.62 1500.00 +5.51% +14.21%
Cathay Genera... 37.67 +1.5 +0.54 235174 37.14 36.76 37.83 100.00 37.64 40.80 600.00 +5.76% +12.35%
CDK Global In... 50.24 +0.1 +0.07 919234 50.30 49.78 50.60 100.00 50.16 50.96 800.00 +0.40% +4.93%
Charles River... 119.21 +0.6 +0.76 464401 119.43 117.20 120.41 500.00 110.00 119.34 1300.00 0.00% +5.33%
Cheesecake Fa... 46.09 +0.0 +0.01 789393 46.34 45.43 46.34 200.00 45.45 49.00 100.00 -0.04% +5.93%
Chemed Co. 284.01 -0.3 -0.81 150376 285.50 283.84 286.56 100.00 284.04 341.30 100.00 +2.16% +0.26%
Chemical Fina... 43.64 +2.9 +1.24 571859 42.45 42.09 43.70 100.00 43.50 43.74 100.00 +8.02% +19.20%
Chemours Co. 34.95 +2.4 +0.83 1076320 34.53 34.44 35.40 100.00 31.50 35.34 500.00 +3.28% +23.85%
Chesapeake En... 2.97 +2.8 +0.08 44370502 2.96 2.87 3.00 1000.00 2.95 2.96 10000.00 +9.19% +41.43%
CHURCHILL DOW... 267.14 +1.9 +5.03 78115 262.90 262.50 267.84 100.00 266.52 278.75 100.00 +1.07% +9.51%
Ciena Co. 38.50 +1.2 +0.46 1980591 38.43 38.08 38.73 100.00 36.75 38.65 200.00 +4.99% +13.54%
Cinemark 40.92 +1.5 +0.60 1355334 40.38 39.90 41.02 100.00 40.91 44.08 100.00 +3.20% +14.30%
Cirrus Logic 36.65 +1.1 +0.39 752358 36.56 36.10 37.22 100.00 36.00 38.03 100.00 +2.35% +10.46%
Clean Harbors 57.34 +1.6 +0.90 441471 56.99 56.07 57.58 3100.00 57.34 73.00 100.00 +3.07% +16.19%
CNO Financial... 17.61 +1.2 +0.21 965717 17.50 17.45 17.65 8100.00 17.61 22.51 100.00 +6.34% +18.35%
CNX Resources 13.44 +1.2 +0.16 1660749 13.40 13.21 13.45 300.00 10.50 16.61 200.00 +6.84% +17.69%
Cognex Co. 42.94 +2.2 +0.94 1473912 42.53 42.33 43.27 200.00 42.00 44.95 100.00 +2.87% +11.04%
Coherent 120.33 +4.2 +4.81 402154 116.59 116.00 121.13 200.00 117.00 125.45 100.00 +4.34% +13.83%
Commerce Banc... 61.61 +2.0 +1.18 470883 61.61 60.53 61.82 100.00 61.54 61.80 100.00 +6.28% +9.30%
Commercial Me... 17.00 +4.1 +0.67 1975160 16.57 16.48 17.08 1000.00 16.35 21.90 500.00 +7.53% +6.12%
Commvault Sys... 62.53 +0.8 +0.50 283400 62.18 61.91 62.89 100.00 62.53 63.00 100.00 +2.37% +5.82%
Compass Miner... 48.59 +2.9 +1.38 503671 47.50 47.40 48.69 100.00 45.00 49.00 1000.00 +9.63% +16.55%
Core Laborato... 70.50 +3.3 +2.22 558874 69.23 68.68 71.46 100.00 55.25 120.00 200.00 +2.31% +18.17%
CoreCivic 19.49 +0.1 +0.02 505868 19.51 19.30 19.59 100.00 18.94 20.08 500.00 0.00% +9.31%
Corelogic 36.56 +1.8 +0.63 437111 36.52 35.90 36.69 200.00 36.55 36.56 1100.00 +4.01% +9.40%
CoreSite Real... 94.29 +1.2 +1.09 253380 93.31 92.48 94.34 100.00 91.50 110.00 100.00 +2.58% +8.09%
Corporate off... 23.47 +0.6 +0.13 1028242 23.34 23.24 23.69 100.00 22.00 23.49 10700.00 -0.72% +11.60%
Cousins Prope... 8.58 +1.3 +0.11 5505203 8.49 8.46 8.61 100.00 7.75 9.98 200.00 +0.70% +8.61%
Cracker Barre... 168.46 -0.3 -0.45 237037 168.60 167.85 169.41 100.00 162.45 169.61 500.00 -0.46% +5.38%
Crane Co 79.85 +1.4 +1.08 257131 79.47 79.02 80.45 1600.00 79.87 79.91 500.00 +3.82% +10.63%
Cree 48.41 +0.0 +0.02 1134884 48.64 48.06 48.99 100.00 48.11 49.10 100.00 +2.87% +13.17%
Cullen/Frost ... 99.90 +2.2 +2.13 342048 98.16 96.98 100.08 200.00 88.00 99.91 200.00 +6.64% +13.60%
Curtiss-Wrigh... 112.01 +1.0 +1.12 190847 111.61 111.17 113.02 1500.00 112.01 119.81 100.00 +4.24% +9.68%
Cypressmicond... 13.29 +2.9 +0.37 4015889 13.06 13.01 13.48 2500.00 13.29 13.48 1800.00 +0.08% +4.48%
CyrusOne 52.15 +0.6 +0.30 778617 52.00 51.01 52.16 100.00 50.50 52.51 300.00 0.00% -1.38%
Dana Inc 17.76 +3.6 +0.62 2881585 17.36 17.25 17.78 500.00 17.30 18.00 400.00 +11.35% +30.30%
Deckers Outdo... 118.87 +1.1 +1.30 532454 118.83 116.24 119.78 400.00 118.50 119.39 400.00 +4.92% -7.10%
DeLuxe Co. 44.03 +0.3 +0.15 369583 44.15 43.93 44.72 100.00 30.00 50.50 100.00 +2.75% +14.54%