US400 - Aktienkurs

Aktuell
2279
Täglich Wechseln
-0.60%
Jährlich
-15.05%

Preis Tag Jahr
184.06 -1.82 -0.98% -65.66%
291.16 2.18 0.75% 46.32%
205.35 -1.40 -0.68% -78.49%
78.37 -0.50 -0.63% -16.01%
97.98 0.01 0.01% -9.18%
391.69 2.92 0.75% -36.16%
97.39 1.28 1.33% 7.21%
210.93 -4.21 -1.96% 34.19%
309.63 6.72 2.22% 10.64%
239.60 8.64 3.74% 6.96%
404.75 3.16 0.79% -16.00%
657.75 10.24 1.58% 12.42%
156.04 4.40 2.90% 12.18%
69.50 0.21 0.30% 1.92%
131.82 2.26 1.74% 15.63%
64.46 0.51 0.80% -7.70%
1,342.33 -20.38 -1.50% -15.26%
165.79 0.95 0.58% 66.84%
168.34 2.27 1.37% 18.68%
217.29 0.86 0.40% -13.80%
113.35 1.52 1.36% -40.96%
101.26 2.40 2.43% 10.32%
50.42 0.75 1.51% -6.11%
112.79 0.51 0.45% -18.70%
194.93 2.34 1.22% 7.20%
48.02 0.42 0.88% -0.02%
112.34 0.94 0.84% -16.96%
73.99 0.17 0.23% -40.37%
150.02 0.70 0.47% -19.75%
407.23 -5.18 -1.26% -26.18%
54.23 -0.87 -1.58% -2.18%
55.71 -1.03 -1.82% -13.48%
94.99 0.02 0.02% 9.65%
198.30 -2.13 -1.06% 16.62%
57.04 0.20 0.35% 16.93%
210.39 1.66 0.80% -1.39%
241.77 0.56 0.23% -5.94%
109.20 3.21 3.03% -4.70%
89.56 -1.13 -1.25% -31.51%
307.92 7.28 2.42% -13.52%
126.29 -0.96 -0.75% 43.56%
70.88 0.69 0.98% 1.78%
35.89 0.91 2.60% 0.87%
369.10 0.34 0.09% -2.07%
241.58 -3.41 -1.39% -22.77%
148.76 2.61 1.79% -11.55%
60.42 0.52 0.87% 12.72%
83.59 0.04 0.05% 66.88%
161.59 1.87 1.17% -3.20%
280.72 2.11 0.76% 9.34%
294.53 -7.80 -2.58% -46.12%
85.94 -2.30 -2.61% -55.45%
401.85 6.04 1.53% 18.33%
92.98 -2.84 -2.96% -32.07%
82.34 0.15 0.18% 1.43%
372.73 9.29 2.56% -20.75%
45.82 0.01 0.02% -10.12%
58.49 0.05 0.09% -29.45%
58.38 0.46 0.79% 2.73%
362.78 0.48 0.13% -21.77%
134.73 0.82 0.61% -1.91%
88.01 1.35 1.56% -28.70%
132.09 0.61 0.46% 2.36%
4,348.44 -20.56 -0.47% -16.41%
185.28 0.84 0.46% -17.08%
217.18 0.49 0.23% -49.82%
43.77 -0.02 -0.05% -36.87%
186.25 2.47 1.34% 11.65%
138.48 1.32 0.96% 0.62%
247.73 1.30 0.53% 28.36%
103.60 -0.38 -0.37% -1.98%
105.74 -1.36 -1.27% -26.63%
46.70 0.62 1.35% -3.23%
64.41 -0.09 -0.14% 5.21%
139.25 0.78 0.56% 14.55%
22.12 -0.10 -0.45% 34.14%
251.80 -0.45 -0.18% -40.27%
185.88 -3.56 -1.88% -22.90%
204.16 3.31 1.65% -7.65%
31.65 -0.57 -1.77% 54.01%
226.01 3.29 1.48% -41.02%
832.50 0.30 0.04% 23.20%
181.77 -0.54 -0.30% -13.21%
70.08 0.17 0.24% 27.84%
241.90 4.75 2.00% 29.37%
281.50 4.08 1.47% 12.16%
419.00 7.67 1.86% -19.63%
36.99 -0.79 -2.09% -15.26%
191.98 2.57 1.36% -2.50%
76.30 0.15 0.20% -0.48%
81.58 -0.14 -0.17% -10.24%
169.64 -0.10 -0.06% 12.50%
59.85 -0.52 -0.86% -5.39%
60.13 -0.12 -0.20% -23.25%
58.86 0.17 0.29% 36.85%
59.39 0.57 0.97% 1.99%
56.81 -2.74 -4.60% -14.21%
15.60 -0.09 -0.57% -23.19%
66.09 -0.33 -0.50% -5.67%
168.45 0.77 0.46% -18.41%
50.05 -0.81 -1.59% -49.36%
155.39 0.06 0.04% -16.86%
40.32 -1.94 -4.59% -57.80%
64.81 -0.10 -0.15% 32.64%
88.41 0.05 0.06% -16.17%
63.48 -0.28 -0.44% 1.21%
90.35 -0.57 -0.63% -24.08%
94.03 -1.62 -1.69% -46.52%
1,317.18 -9.31 -0.70% -32.49%
173.04 -7.59 -4.20% -9.06%
117.43 -2.80 -2.33% -38.41%
65.95 -1.74 -2.57% -30.57%
121.05 -2.30 -1.86% -25.99%
78.80 -0.06 -0.08% -29.60%
246.97 2.32 0.95% -16.41%
38.75 0.25 0.65% -16.83%
66.64 0.18 0.27% -8.02%
15.19 0.01 0.07% -28.99%
22.40 -0.21 -0.93% 12.85%
32.82 -0.90 -2.67% -30.27%
216.89 0.03 0.01% -38.72%
44.17 0.06 0.14% -6.30%
46.90 0.01 0.02% -32.32%
38.82 0.08 0.21% 13.84%
122.20 -3.76 -2.99% -38.24%
121.56 0.90 0.75% -17.66%
44.18 0.10 0.23% -48.47%
35.62 -0.48 -1.33% -44.02%
114.92 -1.28 -1.10% 1.74%
196.00 -4.66 -2.32% 2.98%
137.44 0.79 0.58% -47.39%
116.74 -1.16 -0.98% 8.66%
112.42 -1.42 -1.25% -14.05%
102.25 -2.65 -2.53% -32.86%
148.93 -6.57 -4.23% 98.49%
42.16 -0.64 -1.50% -16.56%
76.76 -0.77 -0.99% -21.77%
124.48 -2.18 -1.72% -25.68%
53.79 -0.75 -1.38% -12.74%
137.15 -0.68 -0.49% 10.34%
30.26 -0.95 -3.04% 38.62%
108.91 -0.34 -0.31% -3.94%
95.20 -1.36 -1.41% -26.41%
21.53 -0.74 -3.32% 19.81%
482.06 4.29 0.90% 0.58%
122.11 0.38 0.31% -9.23%
260.11 -2.60 -0.99% -33.41%
66.16 -0.07 -0.11% -27.51%
193.86 5.29 2.81% 0.07%
128.22 -1.74 -1.34% -26.22%
155.06 -0.79 -0.51% -21.58%
105.06 4.65 4.63% -12.64%
106.66 -1.04 -0.97% -10.22%
50.78 0.26 0.51% -11.66%
22.58 0.25 1.12% -9.43%
119.11 -3.25 -2.66% -38.60%
45.95 0.43 0.94% -19.10%
28.64 -0.22 -0.76% -22.00%
102.64 -0.28 -0.27% -27.22%
47.60 0.09 0.19% -41.48%
45.05 0.56 1.26% 1.49%
152.74 1.63 1.08% 2.31%
112.66 -4.13 -3.54% 13.92%
47.23 -0.42 -0.88% 23.77%
285.22 6.04 2.16% 10.33%
78.95 -2.06 -2.54% -19.84%
157.96 1.47 0.94% -6.17%
71.80 -0.07 -0.10% 13.30%
27.78 -0.33 -1.17% -15.36%
48.65 0.35 0.72% -8.36%
53.50 -1.17 -2.14% -22.01%
5.86 -0.06 -1.01% 14.23%
185.51 3.52 1.93% 34.26%
68.91 -0.59 -0.85% -1.63%
111.25 -2.21 -1.95% -7.14%
108.47 0.62 0.57% -19.47%
56.44 0.32 0.57% -45.04%
20.20 -0.27 -1.32% -10.82%
237.00 -13.88 -5.53% -5.03%
26.15 -0.34 -1.28% -14.63%
48.48 0.06 0.12% -25.79%
55.19 -1.21 -2.15% -14.41%
53.84 -1.08 -1.97% -14.35%
87.61 -1.09 -1.23% -5.61%
56.76 -0.63 -1.10% -30.12%
64.64 0.20 0.31% 24.12%
40.51 0.09 0.22% -15.85%
86.47 0.69 0.80% 27.91%
246.89 9.33 3.93% 85.60%
26.50 -0.42 -1.56% 10.65%
50.46 -1.41 -2.72% -10.97%
37.82 -0.57 -1.48% -7.49%
57.80 0.32 0.56% -14.12%
35.79 -0.68 -1.86% -26.69%
72.46 -1.35 -1.83% -15.64%
91.88 -0.21 -0.23% -24.88%
50.62 -3.04 -5.67% -25.52%
37.39 -0.29 -0.77% -1.35%
40.73 -0.07 -0.17% -13.34%
47.20 -0.64 -1.34% -66.10%
26.83 0.30 1.13% -14.39%
156.01 0.09 0.06% -9.06%
47.24 -0.90 -1.87% -18.66%
48.29 -0.28 -0.58% -8.99%
97.79 0.63 0.65% -40.73%
106.50 1.65 1.57% 7.42%
70.87 -0.93 -1.30% -30.67%
145.32 1.23 0.85% -8.06%
77.88 -0.16 -0.21% -18.22%
36.51 -0.56 -1.51% -14.01%
31.02 -1.29 -3.99% -56.43%
101.88 -1.17 -1.14% -16.10%
80.29 -0.89 -1.10% -34.66%
115.97 -0.43 -0.37% 10.32%
10.42 -0.12 -1.14% -20.09%
148.36 2.12 1.45% 7.75%
86.80 0.10 0.12% 8.38%
67.74 -0.95 -1.38% -30.54%
94.03 1.74 1.89% 6.22%
187.20 0.07 0.04% 23.13%
41.07 -0.47 -1.13% -28.72%
17.57 -0.18 -1.01% -25.14%
131.13 0.14 0.11% 23.77%
47.15 -1.19 -2.46% -34.65%
83.56 0.42 0.51% -22.94%
131.01 1.44 1.11% 6.80%
89.01 0.41 0.46% -6.10%
104.75 -0.38 -0.36% -51.70%
29.20 0.06 0.21% -32.09%
122.88 -0.43 -0.35% -26.00%
158.44 2.48 1.59% -24.03%
213.99 -2.18 -1.01% 14.44%
79.73 -1.31 -1.62% 9.38%
35.47 -0.16 -0.45% 0.54%
114.37 -6.08 -5.05% -25.79%
222.02 -1.05 -0.47% -4.10%
86.43 -0.64 -0.74% -6.00%
48.46 -0.81 -1.64% -33.07%
63.49 1.37 2.21% 12.77%
32.09 -0.48 -1.47% -29.55%
72.36 0.97 1.36% 9.64%
120.91 -0.13 -0.11% -17.78%
72.67 -0.60 -0.82% -27.86%
90.86 1.22 1.36% -3.73%
118.97 -1.16 -0.97% -32.29%
20.22 -0.63 -3.02% 10.43%
54.54 0.16 0.29% -6.39%
115.66 0.61 0.53% -24.48%
41.20 -0.09 -0.22% -0.99%
54.36 0.07 0.13% -20.63%
81.27 -0.66 -0.81% -56.07%
38.26 -0.22 -0.57% -19.45%
40.93 0.44 1.09% -3.35%
121.33 2.04 1.71% -19.06%
28.94 -0.63 -2.13% -21.91%
52.30 0.48 0.93% -14.39%
21.04 -0.31 -1.45% -10.70%
9.24 -0.22 -2.33% -16.98%
8.91 -0.10 -1.11% -12.56%
78.56 -1.60 -2.00% -29.78%
17.05 0.03 0.18% -25.64%
80.85 1.55 1.95% 9.26%
19.69 -0.31 -1.55% -13.30%
16.03 -0.17 -1.05% -19.65%
111.13 0.26 0.23% -20.76%
91.35 -0.95 -1.03% 5.11%
88.17 0.35 0.40% -0.22%
30.22 0.13 0.43% -10.83%
43.96 0.84 1.95% 9.41%
39.99 0.83 2.12% -37.25%
74.37 0.35 0.47% -18.68%
169.89 1.20 0.71% -26.94%
22.65 -0.64 -2.75% -32.17%
47.48 -0.13 -0.27% -2.86%
31.24 -0.20 -0.64% -25.90%
42.34 0.53 1.27% 8.20%
38.56 -0.09 -0.23% -11.84%
30.16 -0.72 -2.33% -34.80%
27.28 -0.55 -1.98% 19.60%
78.42 0.65 0.84% -32.72%
44.23 -0.32 -0.72% -38.53%
92.61 -1.91 -2.02% -34.06%
40.10 -0.15 -0.37% 28.86%
38.51 0.02 0.05% -21.02%
32.98 0.21 0.64% 7.57%
164.81 -1.50 -0.90% -21.26%
63.39 -0.26 -0.41% -27.93%
69.76 0.13 0.19% -16.72%
17.03 -0.09 -0.53% -7.65%
10.97 -0.03 -0.27% -7.43%
21.87 -0.95 -4.16% -46.07%
101.46 1.08 1.08% 10.02%
306.23 -10.70 -3.38% -68.07%
52.78 -0.20 -0.38% -33.34%
20.30 -0.18 -0.88% -37.15%
113.60 -1.78 -1.54% -57.83%
56.00 -1.48 -2.57% -46.02%
17.13 0.07 0.41% -3.76%
34.14 -0.75 -2.15% -24.28%
62.95 -0.30 -0.47% -5.74%
130.17 0.37 0.29% -33.25%
27.77 -0.45 -1.59% -31.79%
63.41 0.24 0.38% 8.95%
47.14 -0.16 -0.34% -9.69%
10.19 -0.25 -2.39% -42.07%
56.90 -1.32 -2.27% -3.46%
70.16 -1.14 -1.60% -4.75%
20.21 0.13 0.65% -7.89%
65.58 -0.91 -1.37% 3.77%
69.38 -1.15 -1.63% -9.45%
81.18 1.34 1.68% -6.42%
51.26 -0.66 -1.27% -20.87%
27.61 -1.82 -6.18% -33.15%
27.27 -1.00 -3.54% 102.45%
14.00 -0.14 -0.99% -23.25%
20.28 -0.58 -2.78% -41.72%
6.14 -0.17 -2.69% -28.60%
26.96 -0.61 -2.21% -31.75%
50.07 0.54 1.09% -30.00%
58.76 0.88 1.52% -13.30%
44.86 -0.12 -0.27% -17.69%
58.13 0.59 1.03% -4.85%
57.64 -0.66 -1.13% -24.11%
22.30 -0.17 -0.76% 37.40%
58.68 1.01 1.75% -15.03%
303.86 0.89 0.29% -1.66%
75.47 0.06 0.08% -8.06%
26.03 -0.20 -0.76% -30.73%
92.26 -1.19 -1.27% 1.37%
55.12 -0.49 -0.88% -30.01%
60.26 0.48 0.80% 17.19%
85.16 -0.31 -0.36% -18.91%
10.49 -0.57 -5.15% -37.07%
26.53 -0.18 -0.67% -8.04%
39.66 0.23 0.58% 5.34%
72.33 -0.56 -0.77% -29.34%
32.43 0.16 0.50% -2.96%
24.81 -0.42 -1.66% -4.54%
64.50 0.69 1.08% -18.25%
29.23 -0.86 -2.86% -2.92%
26.14 0.72 2.83% 1.36%
59.70 -0.07 -0.12% -20.50%
560.23 -9.41 -1.65% -14.71%
99.38 -2.65 -2.60% -13.61%
18.33 -0.11 -0.60% -7.24%
12.83 -0.17 -1.31% 44.00%
92.19 0.17 0.18% 28.94%
8.31 -0.26 -3.03% -48.58%
53.09 -0.35 -0.65% -14.54%
30.24 -0.33 -1.08% -25.66%
6.07 -0.07 -1.14% -29.09%
49.45 -0.91 -1.81% -26.77%
40.43 -0.41 -1.00% -0.91%
20.96 -0.66 -3.05% -2.42%
18.17 -0.65 -3.45% -52.85%
38.75 -0.15 -0.39% -13.54%
17.22 -0.06 -0.35% -22.08%
44.91 0.43 0.97% -29.42%
34.51 -0.43 -1.23% -32.45%
32.60 -0.79 -2.37% 15.44%
58.71 -0.78 -1.31% -38.75%
24.53 -1.32 -5.11% -59.60%
42.69 -0.12 -0.28% -5.64%
53.11 0.29 0.55% 6.65%
14.52 0.05 0.35% -5.53%
15.21 -0.40 -2.56% -44.53%
44.39 -0.88 -1.94% -22.04%
16.67 -0.33 -1.94% -25.58%
6.60 0.22 3.45% -45.77%
23.88 -0.04 -0.17% -39.53%
14.48 -0.12 -0.82% -23.83%
34.66 -0.37 -1.06% -12.03%
29.14 -0.26 -0.88% -31.90%
17.54 -0.46 -2.56% -25.43%
43.99 -0.32 -0.72% -26.90%
13.55 -0.75 -5.24% -39.54%
27.14 -0.08 -0.29% -42.72%
27.34 -0.86 -3.05% -43.18%
28.87 -0.35 -1.20% -24.58%
86.24 -1.98 -2.24% -40.78%
3.06 -0.10 -3.16% -32.00%
60.47 -0.52 -0.85% -21.82%
30.25 -0.41 -1.34% -0.69%
11.61 -0.03 -0.26% -67.06%
22.32 -0.20 -0.89% -24.85%
22.56 -0.83 -3.55% -45.02%
60.25 0.17 0.28% 30.47%
9.00 -0.35 -3.74% -47.46%
61.36 -0.45 -0.73% -12.61%
23.06 -0.31 -1.33% -34.41%
35.46 -0.70 -1.94% -16.45%
27.56 -0.53 -1.89% -39.19%
15.33 -0.43 -2.73% -11.08%
15.46 -0.19 -1.21% -21.32%
22.20 -0.95 -4.10% -14.68%
18.15 0 0% -17.61%
29.92 0.23 0.77% -0.07%
19.74 -0.25 -1.25% -48.59%
36.89 -0.07 -0.19% -64.37%
15.50 -0.42 -2.64% -31.75%
3.59 -0.01 -0.28% -3.49%
14.90 -0.45 -2.93% -20.62%
39.79 0 0% 4.05%
67.60 -1.30 -1.89% -8.88%
32.84 -0.42 -1.26% -46.63%
61.31 -0.77 -1.24% 2.92%
95.83 0.40 0.42% -25.68%
38.53 0.10 0.26% 1.10%
27.49 -1.07 -3.75% -45.53%
55.50 -0.72 -1.28% -2.15%
27.17 -0.29 -1.06% -25.91%
34.13 -0.68 -1.95% -18.41%
59.47 -0.88 -1.46% 6.73%
35.56 0.14 0.40% 5.58%
12.77 -0.40 -3.04% -39.99%
17.86 -0.10 -0.56% -1.54%
17.46 -0.07 -0.40% -43.55%
28.43 -0.47 -1.63% -28.15%
28.72 -0.71 -2.41% -52.89%
20.36 0.10 0.49% -32.22%
58.82 -1.31 -2.18% -45.20%
25.35 -0.76 -2.91% -35.03%
13.23 -0.13 -0.97% -23.61%
34.68 -0.74 -2.09% -6.30%
36.83 -0.62 -1.66% -2.13%
19.59 -0.90 -4.39% -62.41%
31.85 -1.00 -3.04% -45.85%
22.51 -1.16 -4.90% -62.93%
16.63 -0.81 -4.64% -31.59%
10.13 -0.01 -0.10% 0.60%
20.79 -0.81 -3.75% -51.30%
5.30 -0.16 -2.93% -56.45%
5.55 -0.15 -2.63% -47.19%
18.81 0.78 4.33% -3.14%
27.82 -0.73 -2.56% -18.63%
6.34 -0.21 -3.21% -10.33%
11.80 -0.04 -0.34% -2.72%
18.85 -0.40 -2.08% 59.75%
3.90 -0.03 -0.76% -76.53%
7.00 -0.11 -1.55% -80.74%
19.33 0.06 0.31% -13.74%
8.88 0.34 3.98% -33.73%
4.90 -0.35 -6.67% -21.10%
46.82 -1.07 -2.23% -77.39%
3.90 -0.28 -6.70% -74.58%
10.34 -0.15 -1.43% -41.18%
6.50 -0.30 -4.41% -66.44%
14.60 -0.77 -5.01% -52.49%
7.13 -0.67 -8.59% -67.31%
46.07 -3.51 -7.08% -54.90%
2.30 -0.04 -1.71% -81.21%
3.14 -0.06 -1.88% -49.35%
0.54 0.02 4.56% -86.06%
18.01 0.05 0.28% -34.32%
1.09 0.07 6.86% -87.41%
54.76 -0.08 -0.15% 11.23%
173.69 1.01 0.58% 21.58%
Preis Tag Jahr
US30 31156 69.86 0.23% -9.49%
US400 2279 -13.85 -0.60% -15.05%
USNDX 11853 72.68 0.62% -19.49%
US2000 1728 -13.78 -0.79% -23.32%
US500 3860 13.69 0.36% -10.67%