S&P 400 MidCap 998673 / US78380M2061
1’854.40
Pkt
-8.35
Pkt
-0.45
%
Anzeige
| Kurse + Charts + Realtime | Nachrichten | Listen | Info | zugeh. Wertpapiere | |
|---|---|---|---|---|---|
| Snapshot | Chart (gross) | Marktberichte | enthaltene Werte | GV-Termine | Strukturierte Produkte |
| Historisch | Chartvergleich | Analysen | Top/Flop | Dividenden | Trading-Depot |
| Marktkapitalisierung | |||||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
Abercrombie & Fitch Co. US0028962076 |
60.63 59.37 |
59.93 60.63 |
1.26 2.12 |
15:29:02 02.05.2025 |
-39.60 -33.67 |
-15.65 -32.71 |
-36.68 -31.98 |
||
|
Acuity Brands Inc. US00508Y1029 |
214.00 210.00 |
214.00 214.00 |
4.00 1.90 |
08:07:22 02.05.2025 |
-112.00 -35.67 |
-45.06 -27.17 |
-34.00 -14.41 |
||
|
AGCO Corp. US0010841023 |
81.68 74.32 |
81.68 81.68 |
7.36 9.90 |
08:20:02 02.05.2025 |
-24.06 -24.30 |
0.00 0.00 |
-33.34 -30.78 |
||
|
Alaska Air Group Inc. US0116591092 |
39.16 38.08 |
39.16 39.16 |
1.08 2.84 |
08:07:23 02.05.2025 |
-32.65 -47.20 |
-11.52 -22.85 |
-4.54 -11.05 |
||
|
Albemarle Corp. US0126531013 |
52.39 51.23 |
51.68 52.65 |
1.16 2.26 |
13:56:40 02.05.2025 |
-25.64 -30.45 |
-39.69 -40.40 |
-60.45 -50.80 |
||
|
Alexander & Baldwin Inc. US0144911049 |
15.10 14.80 |
15.10 15.10 |
0.30 2.03 |
08:20:09 02.05.2025 |
-2.20 -13.10 |
0.00 0.00 |
-0.60 -3.95 |
||
|
Alliance Data Systems Corp. US0185811082 |
43.06 42.10 |
41.77 43.06 |
0.96 2.28 |
21:32:41 02.05.2025 |
-8.84 -14.53 |
-61.30 -55.69 |
17.54 50.90 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
9.35 9.35 |
9.35 9.35 |
0.00 0.00 |
08:20:02 02.05.2025 |
-2.00 -12.74 |
0.00 0.00 |
-9.30 -40.43 |
||
|
American Financial Group Inc. US0259321042 |
111.00 112.00 |
111.00 111.00 |
-1.00 -0.89 |
08:07:23 02.05.2025 |
-22.00 -16.79 |
0.00 0.00 |
-10.00 -8.40 |
||
|
Ametek Inc. US0311001004 |
146.38 146.46 |
146.38 146.38 |
-0.08 -0.05 |
08:20:02 02.05.2025 |
-14.98 -8.12 |
-8.85 -4.96 |
-4.40 -2.53 |
||
|
Arrow Electronics Inc. US0427351004 |
102.00 97.50 |
98.50 103.00 |
4.50 4.62 |
21:55:02 02.05.2025 |
-12.50 -11.16 |
0.00 0.00 |
-18.50 -15.68 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
290.30 276.90 |
284.00 290.30 |
13.40 4.84 |
16:37:09 02.05.2025 |
18.87 6.25 |
40.29 14.37 |
81.89 34.29 |
||
|
Associated Banc-Corp. US0454871056 |
19.90 19.50 |
19.90 19.90 |
0.40 2.05 |
08:07:23 02.05.2025 |
-8.00 -34.78 |
0.00 0.00 |
-4.90 -24.62 |
||
|
Avis Budget Group Inc. US0537741052 |
83.78 79.82 |
82.06 83.78 |
3.96 4.96 |
17:02:12 02.05.2025 |
-11.40 -12.96 |
0.00 0.00 |
-17.04 -18.21 |
||
|
Bank of Hawaii Corp. US0625401098 |
59.00 58.50 |
59.00 59.00 |
0.50 0.85 |
08:07:23 02.05.2025 |
-9.00 -12.59 |
0.00 0.00 |
9.00 16.82 |
||
|
Black Hills Corp. US0921131092 |
53.46 53.46 |
53.46 53.46 |
0.00 0.00 |
08:00:17 02.05.2025 |
-3.40 -6.12 |
0.00 0.00 |
0.96 1.88 |
||
|
BorgWarner Inc. US0997241064 |
25.21 25.27 |
25.21 25.21 |
-0.06 -0.24 |
08:00:16 02.05.2025 |
-8.47 -27.15 |
-4.45 -13.32 |
-8.64 -27.55 |
||
|
Boyd Gaming Corp. US1033041013 |
60.50 60.50 |
60.50 60.50 |
0.00 0.00 |
08:20:02 02.05.2025 |
-19.50 -26.71 |
0.00 0.00 |
3.50 7.00 |
||
|
Brinker International Inc. US1096411004 |
117.00 118.00 |
114.00 117.00 |
-1.00 -0.85 |
19:48:55 02.05.2025 |
-40.00 -22.47 |
0.00 0.00 |
91.80 198.70 |
||
|
Brown & Brown Inc. US1152361010 |
96.80 94.40 |
96.06 96.80 |
2.40 2.54 |
15:21:25 02.05.2025 |
5.94 5.68 |
6.43 6.17 |
27.90 33.74 |
||
|
Callaway Golf Co. US1311931042 |
5.93 5.87 |
5.85 5.93 |
0.06 1.02 |
16:58:37 02.05.2025 |
-2.11 -27.62 |
0.00 0.00 |
-9.66 -63.64 |
||
|
Carlisle Companies Inc. US1423391002 |
331.00 328.70 |
331.00 331.00 |
2.30 0.70 |
08:07:23 02.05.2025 |
-54.00 -14.60 |
0.00 0.00 |
-50.40 -13.76 |
||
|
CarMax Inc. US1431301027 |
57.82 56.38 |
57.82 57.82 |
1.44 2.55 |
08:00:17 02.05.2025 |
-20.97 -24.49 |
-7.63 -10.55 |
-2.54 -3.78 |
||
|
Cathay General Bancorp US1491501045 |
37.00 37.00 |
37.00 37.00 |
0.00 0.00 |
08:07:23 02.05.2025 |
-12.00 -26.55 |
0.00 0.00 |
1.00 3.11 |
||
|
Chico`s FAS Inc. US1686151028 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-0.35 -4.90 |
0.00 0.00 |
2.26 49.78 |
||
|
Cognizant Corp. US1924461023 |
65.98 63.76 |
65.98 65.98 |
2.22 3.48 |
08:20:09 02.05.2025 |
-9.04 -10.94 |
-1.04 -1.39 |
8.20 12.54 |
||
|
Copart Inc. US2172041061 |
53.17 53.33 |
53.17 53.17 |
-0.16 -0.30 |
08:18:42 02.05.2025 |
3.10 5.35 |
9.54 18.53 |
6.59 12.11 |
||
|
CSG Systems International Inc. US1263491094 |
53.00 52.50 |
53.00 53.00 |
0.50 0.95 |
08:18:42 02.05.2025 |
0.50 0.90 |
0.00 0.00 |
11.00 24.44 |
||
|
Deluxe Corp. US2480191012 |
12.90 13.50 |
12.90 12.90 |
-0.60 -4.44 |
08:20:02 02.05.2025 |
-6.70 -30.73 |
0.00 0.00 |
-3.80 -20.11 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
12.37 11.96 |
12.05 12.37 |
0.42 3.47 |
21:32:41 02.05.2025 |
-6.57 -35.11 |
-1.53 -4.53 |
-15.92 -56.74 |
||
|
Dun & Bradstreet US26484T1060 |
7.80 7.80 |
7.70 7.80 |
0.00 0.00 |
15:29:01 02.05.2025 |
-3.08 -28.31 |
0.00 0.00 |
0.00 0.00 |
||
|
Education Management Corp US28140M1036 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 23.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Electronic Arts Inc. US2855121099 |
128.74 127.92 |
128.10 128.74 |
0.82 0.64 |
13:27:47 02.05.2025 |
22.18 18.05 |
-6.17 -4.08 |
16.91 13.19 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.50 1.75 |
1.25 1.53 |
-0.25 -14.29 |
23:20:00 02.05.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
297.60 313.60 |
297.60 297.60 |
-16.00 -5.10 |
08:20:36 02.05.2025 |
11.32 3.26 |
7.86 2.24 |
-11.07 -2.99 |
||
|
Expeditors International of Washington Inc. US3021301094 |
95.66 93.06 |
94.90 95.66 |
2.60 2.79 |
15:29:01 02.05.2025 |
-3.67 -3.23 |
-9.15 -7.69 |
-2.08 -1.86 |
||
|
Fair Isaac Corp. US3032501047 |
1’823.50 1’728.00 |
1’764.00 1’823.50 |
95.50 5.53 |
18:52:28 02.05.2025 |
116.12 6.20 |
0.77 0.04 |
848.95 74.42 |
||
|
Fastenal Co. US3119001044 |
72.22 70.29 |
71.37 72.22 |
1.93 2.75 |
10:29:03 02.05.2025 |
7.73 10.55 |
2.74 3.50 |
12.79 18.76 |
||
|
Flowserve Corp. US34354P1057 |
40.60 41.60 |
40.60 40.60 |
-1.00 -2.40 |
08:20:36 02.05.2025 |
-22.30 -38.12 |
12.19 43.33 |
-7.80 -17.73 |
||
|
FMC Corp. US3024913036 |
34.08 36.48 |
34.08 34.08 |
-2.40 -6.58 |
08:07:22 02.05.2025 |
-18.59 -34.35 |
-19.78 -31.88 |
-20.51 -36.60 |
||
|
Gartner Inc. US3666511072 |
368.10 365.20 |
368.10 368.10 |
2.90 0.79 |
08:00:17 02.05.2025 |
-121.75 -22.43 |
-82.61 -16.40 |
-1.31 -0.31 |
||
|
GATX Corp. US3614481030 |
132.00 129.00 |
127.00 132.00 |
3.00 2.33 |
21:55:02 02.05.2025 |
-29.00 -18.24 |
0.00 0.00 |
16.00 14.04 |
||
|
Gentex Corp. US3719011096 |
19.10 19.30 |
19.10 19.10 |
-0.20 -1.04 |
08:00:17 02.05.2025 |
-8.20 -30.83 |
0.00 0.00 |
-14.20 -43.56 |
||
|
Gilead Sciences Inc. US3755581036 |
91.43 92.13 |
91.43 91.43 |
-0.70 -0.76 |
08:02:57 02.05.2025 |
9.34 9.61 |
17.03 19.03 |
41.03 62.63 |
||
|
Graco Inc. US3841091040 |
71.50 71.14 |
71.50 71.50 |
0.36 0.51 |
08:20:03 02.05.2025 |
-9.76 -12.38 |
0.00 0.00 |
-6.78 -8.94 |
||
|
Granite Construction Inc. US3873281071 |
70.00 70.00 |
70.00 70.00 |
0.00 0.00 |
15:33:54 02.05.2025 |
-12.00 -14.37 |
0.00 0.00 |
19.50 37.50 |
||
|
Harsco Corp. US4158641070 |
6.05 5.90 |
6.05 6.05 |
0.15 2.54 |
08:20:09 02.05.2025 |
-1.80 -20.11 |
0.00 0.00 |
-0.50 -6.54 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
8.96 9.16 |
8.96 8.96 |
-0.20 -2.21 |
08:20:02 02.05.2025 |
1.18 13.88 |
0.00 0.00 |
0.41 4.38 |
||
|
Helmerich & Payne Inc. US4234521015 |
22.66 23.11 |
0.00 0.00 |
-0.45 -1.95 |
15:29:01 03.04.2025 |
-8.91 -27.83 |
-20.12 -51.74 |
-15.88 -40.73 |
||
|
Highwoods Properties IncShs US4312841087 |
25.60 25.00 |
25.00 25.60 |
0.60 2.40 |
21:55:01 02.05.2025 |
-5.80 -20.42 |
0.00 0.00 |
-1.80 -7.38 |
