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 |
74.04 73.74 |
74.04 74.27 |
0.30 0.41 |
09:59:01 11.07.2025 |
1.22 1.74 |
-15.65 -32.71 |
-96.65 -57.60 |
||
|
Acuity Brands Inc. US00508Y1029 |
256.00 256.00 |
256.00 256.00 |
0.00 0.00 |
08:04:41 11.07.2025 |
4.00 2.02 |
-45.06 -27.17 |
-18.00 -8.18 |
||
|
AGCO Corp. US0010841023 |
96.38 92.60 |
96.38 96.38 |
3.78 4.08 |
08:20:03 11.07.2025 |
8.76 11.20 |
0.00 0.00 |
0.32 0.37 |
||
|
Alaska Air Group Inc. US0116591092 |
46.19 42.14 |
46.19 46.19 |
4.05 9.61 |
08:04:40 11.07.2025 |
6.68 18.27 |
-11.52 -22.85 |
8.09 23.01 |
||
|
Albemarle Corp. US0126531013 |
62.61 64.28 |
62.61 63.00 |
-1.67 -2.60 |
08:34:17 11.07.2025 |
9.75 16.12 |
-17.16 -19.64 |
-20.25 -22.38 |
||
|
Alexander & Baldwin Inc. US0144911049 |
15.10 15.00 |
15.10 15.10 |
0.10 0.67 |
08:06:12 11.07.2025 |
0.80 5.48 |
0.00 0.00 |
-0.10 -0.65 |
||
|
Alliance Data Systems Corp. US0185811082 |
52.98 53.30 |
52.98 52.98 |
-0.32 -0.60 |
08:19:00 11.07.2025 |
-2.21 -5.86 |
-61.30 -55.69 |
-7.13 -16.72 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
8.50 8.50 |
8.50 8.50 |
0.00 0.00 |
08:20:03 11.07.2025 |
-0.10 -1.12 |
0.00 0.00 |
-9.50 -51.91 |
||
|
American Financial Group Inc. US0259321042 |
108.00 107.00 |
108.00 108.00 |
1.00 0.93 |
08:04:40 11.07.2025 |
1.00 0.96 |
0.00 0.00 |
-6.00 -5.41 |
||
|
Ametek Inc. US0311001004 |
153.90 153.80 |
153.90 153.90 |
0.10 0.07 |
08:20:03 11.07.2025 |
20.33 12.63 |
2.88 1.61 |
17.20 10.48 |
||
|
Arrow Electronics Inc. US0427351004 |
113.00 113.00 |
113.00 113.00 |
0.00 0.00 |
08:05:01 11.07.2025 |
17.50 18.92 |
0.00 0.00 |
3.00 2.80 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
266.60 266.80 |
266.60 266.60 |
-0.20 -0.07 |
08:00:33 11.07.2025 |
-10.06 -3.11 |
28.26 9.90 |
49.83 18.88 |
||
|
Associated Banc-Corp. US0454871056 |
22.00 21.60 |
22.00 22.00 |
0.40 1.85 |
08:04:41 11.07.2025 |
3.50 21.34 |
0.00 0.00 |
1.40 7.57 |
||
|
Avis Budget Group Inc. US0537741052 |
160.75 150.35 |
160.75 160.75 |
10.40 6.92 |
08:04:41 11.07.2025 |
91.81 165.01 |
0.00 0.00 |
53.53 57.00 |
||
|
Bank of Hawaii Corp. US0625401098 |
59.50 59.00 |
59.50 59.50 |
0.50 0.85 |
08:04:41 11.07.2025 |
1.50 2.80 |
0.00 0.00 |
3.50 6.80 |
||
|
Black Hills Corp. US0921131092 |
49.00 48.11 |
49.00 49.00 |
0.89 1.85 |
08:04:41 11.07.2025 |
-2.32 -4.63 |
0.00 0.00 |
-1.36 -2.77 |
||
|
BorgWarner Inc. US0997241064 |
30.56 30.05 |
30.56 30.56 |
0.51 1.70 |
08:04:41 11.07.2025 |
6.69 30.24 |
-4.45 -13.32 |
-0.12 -0.41 |
||
|
Boyd Gaming Corp. US1033041013 |
72.50 71.00 |
72.50 72.50 |
1.50 2.11 |
08:20:03 11.07.2025 |
0.00 0.00 |
0.00 0.00 |
3.50 7.00 |
||
|
Brinker International Inc. US1096411004 |
141.00 142.00 |
141.00 141.00 |
-1.00 -0.70 |
08:04:40 11.07.2025 |
41.00 35.34 |
0.00 0.00 |
92.50 143.41 |
||
|
Brown & Brown Inc. US1152361010 |
91.86 91.78 |
91.86 91.86 |
0.08 0.09 |
08:04:40 11.07.2025 |
-9.39 -8.05 |
4.72 4.60 |
17.17 19.06 |
||
|
Callaway Golf Co. US1311931042 |
7.69 7.64 |
7.69 7.69 |
0.05 0.71 |
08:20:03 11.07.2025 |
2.30 46.00 |
0.00 0.00 |
-6.09 -45.48 |
||
|
Carlisle Companies Inc. US1423391002 |
351.60 356.20 |
351.60 351.60 |
-4.60 -1.29 |
08:04:41 11.07.2025 |
88.60 31.79 |
0.00 0.00 |
-7.30 -1.95 |
||
|
CarMax Inc. US1431301027 |
56.66 56.72 |
56.66 56.66 |
-0.06 -0.11 |
08:04:40 11.07.2025 |
-11.68 -14.59 |
-13.55 -16.54 |
-3.88 -5.37 |
||
|
Cathay General Bancorp US1491501045 |
41.20 41.00 |
41.20 41.20 |
0.20 0.49 |
08:04:41 11.07.2025 |
3.60 10.78 |
0.00 0.00 |
3.60 10.78 |
||
|
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 |
65.15 67.65 |
65.15 65.15 |
-2.50 -3.70 |
08:06:12 11.07.2025 |
7.82 10.73 |
4.69 6.17 |
13.82 20.66 |
||
|
Copart Inc. US2172041061 |
40.76 40.57 |
40.76 40.76 |
0.19 0.47 |
08:00:33 11.07.2025 |
-10.01 -17.11 |
-8.27 -14.56 |
-5.93 -10.89 |
||
|
CSG Systems International Inc. US1263491094 |
54.00 54.50 |
54.00 54.00 |
-0.50 -0.92 |
08:00:33 11.07.2025 |
8.00 16.67 |
0.00 0.00 |
18.80 50.54 |
||
|
Deluxe Corp. US2480191012 |
14.30 14.00 |
14.30 14.30 |
0.30 2.14 |
08:20:03 11.07.2025 |
2.60 20.80 |
0.00 0.00 |
-5.10 -25.25 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
13.99 14.06 |
13.99 13.99 |
-0.07 -0.50 |
08:19:00 11.07.2025 |
2.99 26.94 |
-1.53 -4.53 |
-8.23 -36.87 |
||
|
Dun & Bradstreet US26484T1060 |
7.60 7.70 |
7.60 7.65 |
-0.10 -1.30 |
09:59:01 11.07.2025 |
0.20 2.67 |
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 |
128.84 129.28 |
128.84 128.84 |
-0.44 -0.34 |
08:04:40 11.07.2025 |
16.06 11.76 |
8.44 5.85 |
12.06 8.58 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.50 2.20 |
2.21 2.50 |
0.30 13.64 |
23:20:00 10.07.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
289.30 290.90 |
289.30 289.30 |
-1.60 -0.55 |
08:00:34 11.07.2025 |
-6.96 -2.00 |
-27.01 -7.33 |
-31.38 -8.42 |
||
|
Expeditors International of Washington Inc. US3021301094 |
99.90 99.14 |
99.90 100.20 |
0.76 0.77 |
09:59:01 11.07.2025 |
7.39 6.72 |
4.43 3.92 |
-1.33 -1.12 |
||
|
Fair Isaac Corp. US3032501047 |
1’361.00 1’356.50 |
1’345.50 1’361.00 |
4.50 0.33 |
08:57:32 11.07.2025 |
-144.83 -7.84 |
-261.25 -13.30 |
135.11 8.62 |
||
|
Fastenal Co. US3119001044 |
37.19 36.84 |
37.19 37.19 |
0.36 0.96 |
08:04:40 11.07.2025 |
4.61 12.04 |
6.37 17.47 |
11.56 36.96 |
||
|
Flowserve Corp. US34354P1057 |
46.00 45.40 |
46.00 46.00 |
0.60 1.32 |
08:00:34 11.07.2025 |
4.80 13.71 |
12.19 43.33 |
-3.20 -7.44 |
||
|
FMC Corp. US3024913036 |
36.31 36.85 |
36.31 36.31 |
-0.54 -1.47 |
08:04:41 11.07.2025 |
6.20 20.51 |
-19.78 -31.88 |
-15.33 -29.62 |
||
|
Gartner Inc. US3666511072 |
328.80 332.80 |
328.80 328.80 |
-4.00 -1.20 |
08:04:40 11.07.2025 |
-6.98 -1.72 |
-96.29 -19.44 |
-48.94 -10.92 |
||
|
GATX Corp. US3614481030 |
135.00 136.00 |
135.00 135.00 |
-1.00 -0.74 |
08:05:01 11.07.2025 |
-1.00 -0.74 |
0.00 0.00 |
10.00 8.00 |
||
|
Gentex Corp. US3719011096 |
19.90 19.50 |
19.90 19.90 |
0.40 2.05 |
08:04:40 11.07.2025 |
0.20 1.08 |
0.00 0.00 |
-12.00 -38.96 |
||
|
Gilead Sciences Inc. US3755581036 |
97.82 96.29 |
97.82 97.82 |
1.53 1.59 |
08:04:41 11.07.2025 |
5.81 5.52 |
21.92 24.59 |
43.30 63.90 |
||
|
Graco Inc. US3841091040 |
75.32 74.62 |
75.32 75.32 |
0.70 0.94 |
08:20:03 11.07.2025 |
11.70 17.82 |
0.00 0.00 |
5.48 7.63 |
||
|
Granite Construction Inc. US3873281071 |
80.00 79.50 |
80.00 80.00 |
0.50 0.63 |
08:04:41 11.07.2025 |
12.00 18.75 |
0.00 0.00 |
20.00 35.71 |
||
|
Harsco Corp. US4158641070 |
8.00 7.65 |
8.00 8.00 |
0.35 4.58 |
08:06:12 11.07.2025 |
2.87 67.06 |
0.00 0.00 |
-0.60 -7.74 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.03 9.05 |
9.03 9.03 |
-0.02 -0.20 |
08:20:03 11.07.2025 |
0.93 11.22 |
0.00 0.00 |
2.00 27.48 |
||
|
Helmerich & Payne Inc. US4234521015 |
14.50 14.37 |
14.50 14.55 |
0.13 0.87 |
09:59:01 11.07.2025 |
-4.88 -24.75 |
-20.12 -51.74 |
-17.26 -53.77 |
||
|
Highwoods Properties IncShs US4312841087 |
26.40 26.60 |
26.40 26.40 |
-0.20 -0.75 |
08:05:02 11.07.2025 |
1.00 4.42 |
0.00 0.00 |
-0.80 -3.28 |
