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 | |
| 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 |
117.60 115.12 |
116.46 118.64 |
2.48 2.15 |
15:29:02 30.01.2025 |
-14.32 -10.90 |
-15.65 -32.71 |
24.43 26.39 |
||
|
Acuity Brands Inc. US00508Y1029 |
314.00 314.00 |
314.00 314.00 |
0.00 0.00 |
08:05:54 30.01.2025 |
24.00 8.63 |
-45.06 -27.17 |
92.00 43.81 |
||
|
AGCO Corp. US0010841023 |
99.02 99.74 |
99.02 99.02 |
-0.72 -0.72 |
08:20:02 30.01.2025 |
7.86 8.58 |
0.00 0.00 |
-14.88 -13.01 |
||
|
Alaska Air Group Inc. US0116591092 |
69.18 68.28 |
69.18 69.18 |
0.90 1.32 |
08:05:54 30.01.2025 |
21.38 49.08 |
-11.52 -22.85 |
30.75 89.94 |
||
|
Albemarle Corp. US0126531013 |
83.11 82.88 |
82.79 83.11 |
0.23 0.28 |
13:37:21 30.01.2025 |
-7.15 -7.84 |
-4.04 -4.35 |
-25.05 -22.96 |
||
|
Alexander & Baldwin Inc. US0144911049 |
16.80 17.00 |
16.80 16.80 |
-0.20 -1.18 |
08:12:27 30.01.2025 |
0.70 4.19 |
0.00 0.00 |
1.00 6.10 |
||
|
Alliance Data Systems Corp. US0185811082 |
60.84 60.50 |
60.84 60.84 |
0.34 0.56 |
09:05:52 30.01.2025 |
13.30 29.26 |
-61.30 -55.69 |
26.36 81.36 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
15.70 15.80 |
15.70 15.70 |
-0.10 -0.63 |
08:20:01 30.01.2025 |
-1.30 -7.18 |
0.00 0.00 |
-1.68 -9.10 |
||
|
American Financial Group Inc. US0259321042 |
131.00 130.00 |
131.00 131.00 |
1.00 0.77 |
08:05:54 30.01.2025 |
9.00 7.32 |
0.00 0.00 |
23.30 21.44 |
||
|
Ametek Inc. US0311001004 |
174.00 174.28 |
174.00 174.54 |
-0.28 -0.16 |
15:28:43 30.01.2025 |
21.02 12.59 |
15.71 9.12 |
24.46 14.96 |
||
|
Arrow Electronics Inc. US0427351004 |
112.00 113.00 |
112.00 113.00 |
-1.00 -0.88 |
15:40:02 30.01.2025 |
-9.00 -7.38 |
0.00 0.00 |
9.00 8.65 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
286.30 279.00 |
281.40 286.30 |
7.30 2.62 |
13:35:58 30.01.2025 |
6.54 2.31 |
5.93 2.09 |
56.48 24.24 |
||
|
Associated Banc-Corp. US0454871056 |
23.00 22.80 |
23.00 23.00 |
0.20 0.88 |
08:03:02 30.01.2025 |
3.20 15.38 |
0.00 0.00 |
4.10 20.60 |
||
|
Avis Budget Group Inc. US0537741052 |
87.96 88.38 |
87.96 87.96 |
-0.42 -0.48 |
08:05:54 30.01.2025 |
7.88 10.35 |
0.00 0.00 |
-73.85 -46.78 |
||
|
Bank of Hawaii Corp. US0625401098 |
71.50 71.50 |
71.50 71.50 |
0.00 0.00 |
08:05:54 30.01.2025 |
16.50 26.83 |
0.00 0.00 |
18.50 31.09 |
||
|
Black Hills Corp. US0921131092 |
55.54 55.92 |
55.54 55.54 |
-0.38 -0.68 |
08:03:01 30.01.2025 |
-0.90 -1.62 |
0.00 0.00 |
7.76 16.51 |
||
|
BorgWarner Inc. US0997241064 |
31.18 31.17 |
31.18 31.18 |
0.01 0.02 |
08:05:54 30.01.2025 |
-0.95 -2.83 |
-0.16 -0.49 |
-1.49 -4.36 |
||
|
Boyd Gaming Corp. US1033041013 |
73.00 73.00 |
73.00 73.00 |
0.00 0.00 |
08:20:01 30.01.2025 |
12.50 21.01 |
0.00 0.00 |
13.50 23.08 |
||
|
Brinker International Inc. US1096411004 |
178.00 164.00 |
172.00 178.00 |
14.00 8.54 |
09:45:11 30.01.2025 |
56.50 65.32 |
0.00 0.00 |
106.60 292.86 |
||
|
Brown & Brown Inc. US1152361010 |
100.80 100.35 |
98.80 100.80 |
0.45 0.45 |
10:15:56 30.01.2025 |
2.02 1.94 |
6.83 6.89 |
29.12 37.88 |
||
|
Callaway Golf Co. US1311931042 |
7.63 7.80 |
7.63 7.63 |
-0.18 -2.26 |
08:20:02 30.01.2025 |
-0.24 -2.71 |
0.00 0.00 |
-4.10 -32.03 |
||
|
Carlisle Companies Inc. US1423391002 |
369.80 374.10 |
369.80 369.80 |
-4.30 -1.15 |
08:05:54 30.01.2025 |
-27.60 -7.14 |
0.00 0.00 |
74.90 26.37 |
||
|
CarMax Inc. US1431301027 |
81.96 81.26 |
81.96 81.96 |
0.70 0.86 |
08:05:54 30.01.2025 |
10.73 14.90 |
-0.29 -0.35 |
12.62 18.00 |
||
|
Cathay General Bancorp US1491501045 |
45.20 45.20 |
45.20 45.20 |
0.00 0.00 |
08:05:54 30.01.2025 |
4.40 10.53 |
0.00 0.00 |
6.60 16.67 |
||
|
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 |
78.33 78.00 |
78.33 78.33 |
0.33 0.42 |
08:12:27 30.01.2025 |
6.14 8.19 |
6.55 8.78 |
3.84 4.97 |
||
|
Copart Inc. US2172041061 |
54.58 54.64 |
54.58 54.58 |
-0.06 -0.11 |
08:02:17 30.01.2025 |
5.78 11.15 |
6.58 12.89 |
9.57 19.91 |
||
|
CSG Systems International Inc. US1263491094 |
55.50 54.00 |
55.50 55.50 |
1.50 2.78 |
08:02:17 30.01.2025 |
5.60 12.67 |
0.00 0.00 |
2.00 4.18 |
||
|
Deluxe Corp. US2480191012 |
21.80 21.80 |
21.80 21.80 |
0.00 0.00 |
08:20:02 30.01.2025 |
0.30 1.73 |
0.00 0.00 |
-0.70 -3.83 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
18.71 18.80 |
18.71 18.71 |
-0.09 -0.45 |
09:05:52 30.01.2025 |
-4.07 -18.57 |
-1.53 -4.53 |
-14.23 -44.36 |
||
|
Dun & Bradstreet US26484T1060 |
10.88 11.16 |
10.88 11.00 |
-0.28 -2.51 |
15:29:01 30.01.2025 |
0.00 0.00 |
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 |
112.88 111.62 |
112.28 112.90 |
1.26 1.13 |
15:50:55 30.01.2025 |
-26.27 -18.22 |
-27.27 -18.78 |
-21.51 -15.43 |
||
|
Emmis Communications Corp (A) US2915254005 |
3.25 3.25 |
0.00 0.00 |
0.00 0.00 |
23:20:00 28.01.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
335.50 350.70 |
335.50 335.50 |
-15.20 -4.33 |
08:20:10 30.01.2025 |
-8.44 -2.21 |
-9.93 -2.59 |
-6.75 -1.78 |
||
|
Expeditors International of Washington Inc. US3021301094 |
107.70 108.10 |
107.70 108.35 |
-0.40 -0.37 |
15:29:03 30.01.2025 |
-4.76 -3.96 |
-8.86 -7.13 |
-14.61 -11.24 |
||
|
Fair Isaac Corp. US3032501047 |
1’809.00 1’766.00 |
1’780.50 1’809.00 |
43.00 2.43 |
09:49:17 30.01.2025 |
-154.24 -7.72 |
236.70 14.74 |
646.28 54.02 |
||
|
Fastenal Co. US3119001044 |
71.10 71.52 |
71.10 71.10 |
-0.42 -0.59 |
08:05:54 30.01.2025 |
-0.40 -0.52 |
5.90 8.38 |
7.87 11.51 |
||
|
Flowserve Corp. US34354P1057 |
58.50 58.00 |
58.50 58.50 |
0.50 0.86 |
08:20:10 30.01.2025 |
9.30 19.29 |
12.19 43.33 |
20.50 55.41 |
||
|
FMC Corp. US3024913036 |
54.12 53.94 |
54.12 54.12 |
0.18 0.33 |
08:03:01 30.01.2025 |
-4.38 -7.62 |
-4.04 -6.78 |
0.64 1.22 |
||
|
Gartner Inc. US3666511072 |
515.20 517.60 |
515.20 515.20 |
-2.40 -0.46 |
08:05:54 30.01.2025 |
15.17 2.96 |
57.61 12.23 |
67.70 14.69 |
||
|
GATX Corp. US3614481030 |
158.00 158.00 |
157.00 158.00 |
0.00 0.00 |
15:40:02 30.01.2025 |
22.00 17.32 |
0.00 0.00 |
33.00 28.45 |
||
|
Gentex Corp. US3719011096 |
26.60 26.80 |
26.60 26.60 |
-0.20 -0.75 |
08:05:54 30.01.2025 |
-0.80 -2.92 |
0.00 0.00 |
-2.60 -8.90 |
||
|
Gilead Sciences Inc. US3755581036 |
92.21 92.00 |
91.87 92.21 |
0.21 0.23 |
15:43:16 30.01.2025 |
6.59 7.42 |
18.34 23.82 |
15.83 19.91 |
||
|
Graco Inc. US3841091040 |
78.84 79.52 |
78.84 78.84 |
-0.68 -0.86 |
08:20:02 30.01.2025 |
5.94 7.70 |
0.00 0.00 |
5.94 7.70 |
||
|
Granite Construction Inc. US3873281071 |
83.50 82.00 |
83.50 83.50 |
1.50 1.83 |
08:03:02 30.01.2025 |
8.50 11.11 |
0.00 0.00 |
43.60 105.31 |
||
|
Harsco Corp. US4158641070 |
8.95 8.70 |
8.95 8.95 |
0.25 2.87 |
08:12:27 30.01.2025 |
-2.00 -21.86 |
0.00 0.00 |
-0.90 -11.18 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
8.50 8.52 |
8.50 8.50 |
-0.02 -0.21 |
08:20:02 30.01.2025 |
0.67 7.52 |
0.00 0.00 |
-2.92 -23.36 |
||
|
Helmerich & Payne Inc. US4234521015 |
31.07 31.13 |
30.81 31.07 |
-0.06 -0.19 |
15:29:03 30.01.2025 |
5.31 17.46 |
-20.12 -51.74 |
3.71 11.59 |
||
|
Highwoods Properties IncShs US4312841087 |
28.00 27.20 |
27.20 28.00 |
0.80 2.94 |
15:40:02 30.01.2025 |
-4.60 -14.38 |
0.00 0.00 |
6.60 31.73 |
