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 |
92.82 91.44 |
92.75 92.87 |
1.38 1.51 |
15:29:01 12.12.2025 |
9.41 11.47 |
-15.65 -32.71 |
-40.52 -30.71 |
||
|
Acuity Brands Inc. US00508Y1029 |
316.00 314.00 |
316.00 316.00 |
2.00 0.64 |
08:07:07 12.12.2025 |
36.00 12.86 |
-45.06 -27.17 |
14.00 4.64 |
||
|
AGCO Corp. US0010841023 |
93.12 92.48 |
92.26 93.58 |
0.64 0.69 |
21:55:01 12.12.2025 |
-0.46 -0.50 |
0.00 0.00 |
-0.20 -0.22 |
||
|
Alaska Air Group Inc. US0116591092 |
44.91 43.77 |
44.68 44.91 |
1.14 2.60 |
11:23:33 12.12.2025 |
-10.90 -20.43 |
-11.52 -22.85 |
-16.34 -27.79 |
||
|
Albemarle Corp. US0126531013 |
112.14 113.98 |
110.74 115.48 |
-1.84 -1.61 |
18:54:34 12.12.2025 |
58.16 77.50 |
68.13 104.69 |
29.37 28.28 |
||
|
Alexander & Baldwin Inc. US0144911049 |
17.60 17.60 |
17.60 17.60 |
0.00 0.00 |
08:03:44 12.12.2025 |
1.90 12.03 |
0.00 0.00 |
-0.50 -2.75 |
||
|
Alliance Data Systems Corp. US0185811082 |
63.18 63.18 |
63.04 63.18 |
0.00 0.00 |
21:45:49 12.12.2025 |
8.88 16.45 |
-61.30 -55.69 |
-0.48 -0.76 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
21.60 21.20 |
21.40 21.60 |
0.40 1.89 |
21:55:01 12.12.2025 |
4.30 26.06 |
0.00 0.00 |
4.10 24.55 |
||
|
American Financial Group Inc. US0259321042 |
116.00 113.00 |
116.00 116.00 |
3.00 2.65 |
08:07:07 12.12.2025 |
-3.00 -2.56 |
0.00 0.00 |
-17.00 -12.98 |
||
|
Ametek Inc. US0311001004 |
171.28 172.80 |
171.02 173.34 |
-1.52 -0.88 |
21:55:01 12.12.2025 |
8.63 4.49 |
19.76 10.92 |
12.00 6.36 |
||
|
Arrow Electronics Inc. US0427351004 |
96.50 97.50 |
96.00 97.50 |
-1.00 -1.03 |
21:55:01 12.12.2025 |
-9.50 -8.72 |
0.00 0.00 |
-17.50 -14.96 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
209.90 205.70 |
209.90 209.90 |
4.20 2.04 |
08:08:10 12.12.2025 |
-60.16 -20.01 |
-72.49 -23.16 |
-43.13 -15.21 |
||
|
Associated Banc-Corp. US0454871056 |
23.00 23.00 |
23.00 23.00 |
0.00 0.00 |
08:07:07 12.12.2025 |
0.00 0.00 |
0.00 0.00 |
-1.80 -7.50 |
||
|
Avis Budget Group Inc. US0537741052 |
114.20 114.25 |
114.20 114.20 |
-0.05 -0.04 |
08:04:47 12.12.2025 |
-18.35 -13.81 |
0.00 0.00 |
19.72 20.81 |
||
|
Bank of Hawaii Corp. US0625401098 |
59.00 59.00 |
56.50 59.00 |
0.00 0.00 |
14:38:59 12.12.2025 |
0.00 0.00 |
0.00 0.00 |
-11.50 -16.55 |
||
|
Black Hills Corp. US0921131092 |
61.10 60.62 |
61.10 61.10 |
0.48 0.79 |
08:04:47 12.12.2025 |
10.32 20.65 |
0.00 0.00 |
2.20 3.79 |
||
|
BorgWarner Inc. US0997241064 |
38.24 36.77 |
38.24 38.24 |
1.47 3.98 |
08:04:47 12.12.2025 |
-0.93 -2.52 |
-4.45 -13.32 |
3.18 9.67 |
||
|
Boyd Gaming Corp. US1033041013 |
72.50 71.50 |
72.00 72.50 |
1.00 1.40 |
21:55:01 12.12.2025 |
-3.00 -4.14 |
0.00 0.00 |
-2.50 -3.47 |
||
|
Brinker International Inc. US1096411004 |
121.00 115.00 |
121.00 121.00 |
6.00 5.22 |
08:04:48 12.12.2025 |
-11.00 -8.40 |
0.00 0.00 |
-3.00 -2.44 |
||
|
Brown & Brown Inc. US1152361010 |
67.62 67.36 |
67.62 67.62 |
0.26 0.39 |
08:07:07 12.12.2025 |
-16.73 -17.75 |
-26.97 -25.81 |
-26.60 -25.55 |
||
|
Callaway Golf Co. US1311931042 |
9.64 9.84 |
9.64 9.91 |
-0.20 -2.05 |
21:55:01 12.12.2025 |
1.96 24.84 |
0.00 0.00 |
2.16 28.16 |
||
|
Carlisle Companies Inc. US1423391002 |
281.90 280.40 |
281.90 281.90 |
1.50 0.53 |
08:07:07 12.12.2025 |
-43.20 -13.50 |
0.00 0.00 |
-123.10 -30.79 |
||
|
CarMax Inc. US1431301027 |
35.31 34.72 |
35.31 35.31 |
0.59 1.70 |
08:04:48 12.12.2025 |
-17.15 -34.10 |
-22.21 -34.34 |
-48.11 -59.21 |
||
|
Cathay General Bancorp US1491501045 |
42.40 42.80 |
42.40 42.40 |
-0.40 -0.93 |
08:07:07 12.12.2025 |
0.20 0.48 |
0.00 0.00 |
-6.20 -12.86 |
||
|
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 |
71.02 68.76 |
71.02 71.02 |
2.26 3.29 |
08:03:44 12.12.2025 |
12.67 17.96 |
2.57 3.19 |
1.97 2.42 |
||
|
Copart Inc. US2172041061 |
32.63 32.95 |
32.63 32.63 |
-0.32 -0.96 |
08:08:10 12.12.2025 |
-9.71 -19.86 |
-11.31 -22.40 |
-23.42 -37.41 |
||
|
CSG Systems International Inc. US1263491094 |
65.00 65.00 |
65.00 65.00 |
0.00 0.00 |
08:08:10 12.12.2025 |
12.00 22.43 |
0.00 0.00 |
15.00 29.70 |
||
|
Deluxe Corp. US2480191012 |
18.80 19.00 |
18.70 18.90 |
-0.20 -1.05 |
21:55:01 12.12.2025 |
2.40 14.81 |
0.00 0.00 |
-3.60 -16.22 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
9.77 9.79 |
9.68 9.77 |
-0.02 -0.20 |
21:45:49 12.12.2025 |
-2.03 -17.14 |
-1.53 -4.53 |
-8.58 -46.69 |
||
|
Education Management Corp US28140M1036 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 02.10.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Electronic Arts Inc. US2855121099 |
172.80 172.74 |
172.80 172.80 |
0.06 0.03 |
08:04:47 12.12.2025 |
33.62 19.79 |
55.83 37.80 |
39.59 24.15 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.96 1.95 |
0.00 0.00 |
0.01 0.26 |
23:20:00 11.12.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
274.90 267.80 |
274.90 274.90 |
7.10 2.65 |
08:08:10 12.12.2025 |
-32.97 -9.46 |
-19.83 -5.91 |
-46.88 -12.94 |
||
|
Expeditors International of Washington Inc. US3021301094 |
128.30 126.40 |
128.25 128.40 |
1.90 1.50 |
15:29:01 12.12.2025 |
28.00 22.70 |
36.90 32.24 |
30.95 25.71 |
||
|
Fair Isaac Corp. US3032501047 |
1’543.50 1’585.00 |
1’543.50 1’543.50 |
-41.50 -2.62 |
08:08:10 12.12.2025 |
155.68 9.75 |
-52.76 -2.92 |
-443.81 -20.21 |
||
|
Fastenal Co. US3119001044 |
35.44 34.97 |
35.44 35.44 |
0.47 1.34 |
08:04:46 12.12.2025 |
-6.40 -13.52 |
-1.72 -4.03 |
1.30 3.28 |
||
|
Flowserve Corp. US34354P1057 |
62.00 61.50 |
62.00 62.00 |
0.50 0.81 |
08:08:10 12.12.2025 |
13.70 28.66 |
12.19 43.33 |
4.50 7.89 |
||
|
FMC Corp. US3024913036 |
11.78 12.00 |
11.62 11.79 |
-0.22 -1.83 |
16:41:31 12.12.2025 |
-20.04 -63.68 |
-19.78 -31.88 |
-42.57 -78.83 |
||
|
Gartner Inc. US3666511072 |
197.40 194.70 |
197.40 197.40 |
2.70 1.39 |
08:04:48 12.12.2025 |
-10.24 -4.25 |
-182.62 -44.16 |
-287.66 -55.47 |
||
|
GATX Corp. US3614481030 |
142.00 144.00 |
141.00 144.00 |
-2.00 -1.39 |
21:55:01 12.12.2025 |
-4.00 -2.74 |
0.00 0.00 |
-18.00 -11.25 |
||
|
Gentex Corp. US3719011096 |
20.00 20.40 |
20.00 20.00 |
-0.40 -1.96 |
08:04:47 12.12.2025 |
-4.00 -16.81 |
0.00 0.00 |
-9.80 -33.11 |
||
|
Gilead Sciences Inc. US3755581036 |
104.66 103.38 |
104.66 105.44 |
1.28 1.24 |
14:32:45 12.12.2025 |
3.48 2.95 |
12.04 11.02 |
28.96 31.35 |
||
|
Graco Inc. US3841091040 |
71.12 71.08 |
70.86 71.58 |
0.04 0.06 |
21:55:01 12.12.2025 |
-2.02 -2.80 |
0.00 0.00 |
-14.80 -17.44 |
||
|
Granite Construction Inc. US3873281071 |
97.00 93.50 |
97.00 97.00 |
3.50 3.74 |
08:07:07 12.12.2025 |
0.50 0.55 |
0.00 0.00 |
2.50 2.79 |
||
|
Harsco Corp. US4158641070 |
15.20 15.20 |
15.20 15.20 |
0.00 0.00 |
08:03:44 12.12.2025 |
5.20 51.49 |
0.00 0.00 |
8.05 111.03 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.93 9.92 |
9.88 10.02 |
0.01 0.10 |
21:55:01 12.12.2025 |
0.07 0.73 |
0.00 0.00 |
0.43 4.38 |
||
|
Helmerich & Payne Inc. US4234521015 |
24.96 25.12 |
24.96 26.00 |
-0.16 -0.64 |
19:34:38 12.12.2025 |
8.13 46.57 |
-20.12 -51.74 |
-6.73 -20.84 |
||
|
Highwoods Properties IncShs US4312841087 |
22.00 22.00 |
22.00 22.20 |
0.00 0.00 |
21:55:01 12.12.2025 |
-5.20 -18.98 |
0.00 0.00 |
-6.80 -23.45 |
||
|
IDACORP Inc. US4511071064 |
105.00 106.00 |
105.00 105.00 |
-1.00 -0.94 |
08:07:07 12.12.2025 |
1.00 0.95 |
0.00 0.00 |
1.00 0.95 |
