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 |
77.90 79.29 |
77.31 77.90 |
-1.39 -1.75 |
15:25:02 30.01.2026 |
17.60 27.77 |
-15.65 -32.71 |
-35.04 -30.20 |
||
|
Acuity Brands Inc. US00508Y1029 |
260.00 258.00 |
260.00 260.00 |
2.00 0.78 |
08:12:12 30.01.2026 |
-54.00 -17.31 |
-45.06 -27.17 |
-56.00 -17.83 |
||
|
AGCO Corp. US0010841023 |
95.76 95.16 |
94.00 95.76 |
0.60 0.63 |
21:55:02 30.01.2026 |
1.14 1.22 |
0.00 0.00 |
-5.46 -5.47 |
||
|
Alaska Air Group Inc. US0116591092 |
44.18 43.64 |
44.18 44.18 |
0.54 1.24 |
08:12:11 30.01.2026 |
6.05 16.36 |
-11.52 -22.85 |
-25.26 -36.99 |
||
|
Albemarle Corp. US0126531013 |
140.24 151.12 |
137.96 144.36 |
-10.88 -7.20 |
19:43:34 30.01.2026 |
86.53 88.48 |
112.73 157.44 |
98.05 113.64 |
||
|
Alexander & Baldwin Inc. US0144911049 |
17.20 17.10 |
17.20 17.20 |
0.10 0.58 |
08:13:05 30.01.2026 |
3.20 22.70 |
0.00 0.00 |
0.30 1.76 |
||
|
Alliance Data Systems Corp. US0185811082 |
61.26 60.44 |
60.40 61.26 |
0.82 1.36 |
21:38:43 30.01.2026 |
3.82 7.15 |
-61.30 -55.69 |
-3.22 -5.32 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
19.50 19.30 |
19.30 19.60 |
0.20 1.04 |
21:55:02 30.01.2026 |
4.70 32.19 |
0.00 0.00 |
3.50 22.15 |
||
|
American Financial Group Inc. US0259321042 |
107.00 106.00 |
107.00 107.00 |
1.00 0.94 |
08:12:11 30.01.2026 |
-7.00 -6.19 |
0.00 0.00 |
-24.00 -18.46 |
||
|
Ametek Inc. US0311001004 |
189.02 188.16 |
187.50 189.02 |
0.86 0.46 |
21:55:02 30.01.2026 |
38.30 20.79 |
43.53 24.32 |
39.97 21.90 |
||
|
Arrow Electronics Inc. US0427351004 |
112.00 110.00 |
110.00 112.00 |
2.00 1.82 |
21:55:02 30.01.2026 |
5.00 4.90 |
0.00 0.00 |
-6.00 -5.31 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
200.00 201.30 |
200.00 200.00 |
-1.30 -0.65 |
08:03:17 30.01.2026 |
-19.65 -7.50 |
-45.98 -15.95 |
-51.73 -17.59 |
||
|
Associated Banc-Corp. US0454871056 |
22.20 22.00 |
22.20 22.20 |
0.20 0.91 |
08:12:11 30.01.2026 |
0.80 3.77 |
0.00 0.00 |
-0.80 -3.51 |
||
|
Avis Budget Group Inc. US0537741052 |
95.84 95.82 |
95.84 95.84 |
0.02 0.02 |
08:29:18 30.01.2026 |
-21.61 -18.05 |
0.00 0.00 |
9.76 11.04 |
||
|
Bank of Hawaii Corp. US0625401098 |
62.00 61.50 |
62.00 62.00 |
0.50 0.81 |
08:12:12 30.01.2026 |
5.50 9.82 |
0.00 0.00 |
-10.00 -13.99 |
||
|
Black Hills Corp. US0921131092 |
60.64 61.00 |
60.64 60.64 |
-0.36 -0.59 |
08:29:18 30.01.2026 |
5.84 10.44 |
0.00 0.00 |
5.88 10.52 |
||
|
BorgWarner Inc. US0997241064 |
40.65 40.10 |
40.65 40.65 |
0.55 1.37 |
08:29:19 30.01.2026 |
2.88 7.68 |
-4.45 -13.32 |
9.12 29.26 |
||
|
Boyd Gaming Corp. US1033041013 |
71.00 70.00 |
70.00 71.00 |
1.00 1.43 |
21:55:02 30.01.2026 |
4.00 6.06 |
0.00 0.00 |
-3.00 -4.11 |
||
|
Brinker International Inc. US1096411004 |
133.00 129.00 |
133.00 133.00 |
4.00 3.10 |
08:29:21 30.01.2026 |
22.00 20.37 |
0.00 0.00 |
-34.00 -20.73 |
||
|
Brown & Brown Inc. US1152361010 |
60.68 60.18 |
60.14 60.68 |
0.50 0.83 |
15:16:35 30.01.2026 |
-8.20 -10.21 |
-19.81 -21.55 |
-31.07 -30.12 |
||
|
Callaway Golf Co. US1311931042 |
12.09 12.11 |
11.97 12.14 |
-0.02 -0.12 |
21:55:02 30.01.2026 |
4.10 49.18 |
0.00 0.00 |
4.63 59.32 |
||
|
Carlisle Companies Inc. US1423391002 |
281.60 280.90 |
281.60 281.60 |
0.70 0.25 |
08:12:12 30.01.2026 |
-5.90 -2.03 |
0.00 0.00 |
-89.00 -23.79 |
||
|
CarMax Inc. US1431301027 |
37.48 38.82 |
37.48 37.48 |
-1.34 -3.45 |
08:29:18 30.01.2026 |
0.64 1.68 |
-22.21 -34.34 |
-42.44 -52.23 |
||
|
Cathay General Bancorp US1491501045 |
42.20 41.40 |
42.20 42.20 |
0.80 1.93 |
08:12:10 30.01.2026 |
2.00 5.00 |
0.00 0.00 |
-3.20 -7.08 |
||
|
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 |
68.55 69.90 |
68.55 68.55 |
-1.35 -1.93 |
08:13:05 30.01.2026 |
11.61 16.19 |
8.39 11.20 |
2.11 2.60 |
||
|
Copart Inc. US2172041061 |
33.74 33.65 |
33.22 33.74 |
0.09 0.27 |
18:45:46 30.01.2026 |
-1.88 -4.42 |
-5.83 -12.55 |
-16.70 -29.13 |
||
|
CSG Systems International Inc. US1263491094 |
66.50 66.00 |
66.00 67.00 |
0.50 0.76 |
15:04:00 30.01.2026 |
0.00 0.00 |
0.00 0.00 |
12.00 22.22 |
||
|
Deluxe Corp. US2480191012 |
22.20 22.60 |
22.00 22.60 |
-0.40 -1.77 |
21:55:02 30.01.2026 |
6.90 43.95 |
0.00 0.00 |
0.80 3.67 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
10.41 10.14 |
10.00 10.41 |
0.27 2.61 |
21:38:43 30.01.2026 |
-0.84 -7.69 |
-1.53 -4.53 |
-8.94 -46.86 |
||
|
Education Management Corp US28140M1036 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 23.01.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Electronic Arts Inc. US2855121099 |
170.52 170.44 |
170.20 170.52 |
0.08 0.05 |
11:39:22 30.01.2026 |
3.74 1.87 |
56.15 37.99 |
86.84 74.16 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.00 2.01 |
0.00 0.00 |
-0.01 -0.50 |
23:20:00 27.01.2026 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
276.70 270.20 |
274.10 276.70 |
6.50 2.41 |
16:36:46 30.01.2026 |
15.46 5.00 |
-7.37 -2.22 |
-26.60 -7.57 |
||
|
Expeditors International of Washington Inc. US3021301094 |
132.95 131.85 |
132.10 132.95 |
1.10 0.83 |
15:25:02 30.01.2026 |
42.50 36.15 |
45.61 39.85 |
45.77 40.04 |
||
|
Fair Isaac Corp. US3032501047 |
1’272.00 1’267.50 |
1’235.00 1’272.00 |
4.50 0.36 |
12:16:54 30.01.2026 |
-41.23 -2.63 |
20.61 1.37 |
-334.54 -17.98 |
||
|
Fastenal Co. US3119001044 |
36.09 36.10 |
36.09 36.10 |
-0.01 -0.01 |
10:23:38 30.01.2026 |
2.53 6.16 |
-2.98 -6.39 |
6.58 17.76 |
||
|
Flowserve Corp. US34354P1057 |
64.50 64.00 |
64.50 64.50 |
0.50 0.78 |
09:11:25 30.01.2026 |
3.50 5.79 |
12.19 43.33 |
6.00 10.34 |
||
|
FMC Corp. US3024913036 |
13.14 13.27 |
13.14 13.14 |
-0.13 -0.94 |
08:12:10 30.01.2026 |
-12.75 -48.57 |
-19.78 -31.88 |
-40.44 -74.97 |
||
|
Gartner Inc. US3666511072 |
176.00 190.05 |
175.45 176.00 |
-14.05 -7.39 |
12:30:41 30.01.2026 |
-23.76 -9.51 |
-124.42 -35.51 |
-312.01 -58.00 |
||
|
GATX Corp. US3614481030 |
152.00 151.00 |
150.00 152.00 |
1.00 0.66 |
21:55:02 30.01.2026 |
14.00 10.29 |
0.00 0.00 |
-8.00 -5.06 |
||
|
Gentex Corp. US3719011096 |
19.90 19.50 |
19.90 19.90 |
0.40 2.05 |
08:29:19 30.01.2026 |
-0.70 -3.47 |
0.00 0.00 |
-7.30 -27.24 |
||
|
Gilead Sciences Inc. US3755581036 |
118.22 117.10 |
116.12 118.22 |
1.12 0.96 |
18:10:08 30.01.2026 |
21.22 17.91 |
25.49 22.31 |
44.13 46.17 |
||
|
Graco Inc. US3841091040 |
73.60 72.98 |
72.58 73.60 |
0.62 0.85 |
21:55:02 30.01.2026 |
3.08 4.43 |
0.00 0.00 |
-6.92 -8.70 |
||
|
Granite Construction Inc. US3873281071 |
101.00 99.00 |
101.00 101.00 |
2.00 2.02 |
08:12:12 30.01.2026 |
10.50 11.93 |
0.00 0.00 |
16.50 20.12 |
||
|
Harsco Corp. US4158641070 |
15.60 15.50 |
15.60 15.60 |
0.10 0.65 |
08:13:05 30.01.2026 |
4.40 39.64 |
0.00 0.00 |
6.80 78.16 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
12.93 13.20 |
12.93 13.20 |
-0.27 -2.01 |
21:55:02 30.01.2026 |
3.24 32.65 |
0.00 0.00 |
4.66 54.73 |
||
|
Helmerich & Payne Inc. US4234521015 |
28.06 28.24 |
27.43 28.06 |
-0.18 -0.64 |
15:25:02 30.01.2026 |
6.45 29.60 |
-20.12 -51.74 |
-2.89 -9.28 |
||
|
Highwoods Properties IncShs US4312841087 |
21.60 21.60 |
21.40 21.60 |
0.00 0.00 |
21:55:02 30.01.2026 |
-2.60 -10.74 |
0.00 0.00 |
-5.60 -20.59 |
||
|
IDACORP Inc. US4511071064 |
109.00 109.00 |
109.00 109.00 |
0.00 0.00 |
08:12:11 30.01.2026 |
-4.00 -3.51 |
0.00 0.00 |
8.00 7.84 |
