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 |
60.57 59.88 |
60.02 60.57 |
0.69 1.15 |
15:29:02 20.11.2025 |
-19.80 -24.81 |
-15.65 -32.71 |
-73.98 -55.22 |
||
|
Acuity Brands Inc. US00508Y1029 |
302.00 296.00 |
302.00 302.00 |
6.00 2.03 |
08:06:03 20.11.2025 |
28.00 10.53 |
-45.06 -27.17 |
-14.00 -4.55 |
||
|
AGCO Corp. US0010841023 |
86.80 87.98 |
86.80 88.92 |
-1.18 -1.34 |
18:00:02 20.11.2025 |
-6.42 -6.75 |
0.00 0.00 |
0.64 0.73 |
||
|
Alaska Air Group Inc. US0116591092 |
33.77 33.59 |
33.77 33.77 |
0.18 0.54 |
08:06:02 20.11.2025 |
-13.20 -26.89 |
-11.52 -22.85 |
-15.21 -29.77 |
||
|
Albemarle Corp. US0126531013 |
102.76 108.86 |
102.00 108.22 |
-6.10 -5.60 |
18:24:54 20.11.2025 |
34.61 41.65 |
57.49 95.48 |
13.67 13.14 |
||
|
Alexander & Baldwin Inc. US0144911049 |
13.20 13.40 |
13.20 13.20 |
-0.20 -1.49 |
08:12:45 20.11.2025 |
-2.10 -13.46 |
0.00 0.00 |
-4.60 -25.41 |
||
|
Alliance Data Systems Corp. US0185811082 |
54.18 53.56 |
54.04 54.18 |
0.62 1.16 |
15:20:37 20.11.2025 |
0.58 1.13 |
-61.30 -55.69 |
-2.98 -5.42 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
15.20 15.10 |
15.20 15.50 |
0.10 0.66 |
18:00:02 20.11.2025 |
4.20 38.18 |
0.00 0.00 |
-2.20 -12.64 |
||
|
American Financial Group Inc. US0259321042 |
119.00 119.00 |
119.00 119.00 |
0.00 0.00 |
08:06:03 20.11.2025 |
6.00 5.36 |
0.00 0.00 |
-12.00 -9.23 |
||
|
Ametek Inc. US0311001004 |
164.10 165.68 |
164.10 167.72 |
-1.58 -0.95 |
18:00:02 20.11.2025 |
8.57 4.69 |
8.44 4.62 |
-2.05 -1.06 |
||
|
Arrow Electronics Inc. US0427351004 |
89.00 90.00 |
89.00 91.00 |
-1.00 -1.11 |
18:00:01 20.11.2025 |
-16.00 -15.09 |
0.00 0.00 |
-18.00 -16.67 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
214.70 217.00 |
214.70 216.00 |
-2.30 -1.06 |
12:39:26 20.11.2025 |
-35.20 -11.95 |
-82.93 -24.23 |
-34.28 -11.68 |
||
|
Associated Banc-Corp. US0454871056 |
21.40 21.00 |
21.40 21.40 |
0.40 1.90 |
08:00:11 20.11.2025 |
0.60 2.86 |
0.00 0.00 |
-3.00 -12.20 |
||
|
Avis Budget Group Inc. US0537741052 |
114.55 111.15 |
114.55 114.55 |
3.40 3.06 |
08:06:02 20.11.2025 |
-19.10 -13.83 |
0.00 0.00 |
24.96 26.54 |
||
|
Bank of Hawaii Corp. US0625401098 |
55.00 54.50 |
55.00 55.00 |
0.50 0.92 |
08:06:03 20.11.2025 |
1.00 1.80 |
0.00 0.00 |
-15.00 -20.98 |
||
|
Black Hills Corp. US0921131092 |
60.24 60.36 |
60.24 60.24 |
-0.12 -0.20 |
08:00:10 20.11.2025 |
7.80 15.05 |
0.00 0.00 |
1.00 1.71 |
||
|
BorgWarner Inc. US0997241064 |
37.46 37.43 |
37.46 37.46 |
0.04 0.09 |
08:06:02 20.11.2025 |
3.18 9.01 |
-4.45 -13.32 |
5.86 17.96 |
||
|
Boyd Gaming Corp. US1033041013 |
67.50 68.00 |
67.50 68.50 |
-0.50 -0.74 |
18:00:02 20.11.2025 |
-2.00 -2.86 |
0.00 0.00 |
0.00 0.00 |
||
|
Brinker International Inc. US1096411004 |
110.00 105.00 |
110.00 110.00 |
5.00 4.76 |
08:06:03 20.11.2025 |
-31.00 -23.13 |
0.00 0.00 |
-8.00 -7.21 |
||
|
Brown & Brown Inc. US1152361010 |
68.30 68.76 |
68.30 68.30 |
-0.46 -0.67 |
08:06:03 20.11.2025 |
-14.24 -15.00 |
-31.06 -27.79 |
-29.07 -26.48 |
||
|
Callaway Golf Co. US1311931042 |
8.32 8.12 |
8.12 8.48 |
0.20 2.51 |
18:00:02 20.11.2025 |
1.06 12.65 |
0.00 0.00 |
1.45 18.25 |
||
|
Carlisle Companies Inc. US1423391002 |
262.80 267.30 |
262.80 262.80 |
-4.50 -1.68 |
08:06:03 20.11.2025 |
-60.80 -18.83 |
0.00 0.00 |
-151.40 -36.61 |
||
|
CarMax Inc. US1431301027 |
29.59 28.66 |
29.59 29.59 |
0.93 3.24 |
08:06:03 20.11.2025 |
-20.37 -40.74 |
-22.21 -34.34 |
-44.03 -59.77 |
||
|
Cathay General Bancorp US1491501045 |
40.60 39.20 |
40.60 40.60 |
1.40 3.57 |
08:06:03 20.11.2025 |
1.00 2.50 |
0.00 0.00 |
-7.80 -15.98 |
||
|
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 |
62.72 61.67 |
62.72 62.72 |
1.05 1.70 |
08:12:45 20.11.2025 |
1.07 1.53 |
-10.27 -12.61 |
-5.70 -7.42 |
||
|
Copart Inc. US2172041061 |
36.02 36.04 |
36.02 36.02 |
-0.02 -0.06 |
08:05:00 20.11.2025 |
-6.03 -12.73 |
-22.51 -35.26 |
-15.30 -27.02 |
||
|
CSG Systems International Inc. US1263491094 |
68.00 67.00 |
68.00 68.00 |
1.00 1.49 |
08:05:00 20.11.2025 |
14.00 26.42 |
0.00 0.00 |
15.50 30.10 |
||
|
Deluxe Corp. US2480191012 |
16.20 16.10 |
16.20 16.30 |
0.10 0.62 |
18:00:02 20.11.2025 |
0.40 2.50 |
0.00 0.00 |
-5.60 -25.45 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
8.59 8.65 |
8.59 8.59 |
-0.06 -0.67 |
08:02:35 20.11.2025 |
-2.99 -25.42 |
-1.53 -4.53 |
-8.32 -48.70 |
||
|
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 |
174.76 173.66 |
174.76 174.76 |
1.10 0.63 |
08:06:03 20.11.2025 |
31.61 18.69 |
49.23 32.49 |
36.76 22.41 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.90 1.87 |
0.00 0.00 |
0.03 1.60 |
23:20:00 17.11.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
271.30 274.70 |
271.30 271.30 |
-3.40 -1.24 |
09:08:18 20.11.2025 |
-11.64 -3.51 |
-27.75 -7.97 |
-53.00 -14.20 |
||
|
Expeditors International of Washington Inc. US3021301094 |
120.50 118.90 |
120.35 120.50 |
1.60 1.35 |
15:29:02 20.11.2025 |
22.22 18.52 |
23.90 20.20 |
21.90 18.20 |
||
|
Fair Isaac Corp. US3032501047 |
1’548.50 1’477.00 |
1’519.50 1’548.50 |
71.50 4.84 |
14:14:09 20.11.2025 |
410.11 30.38 |
-441.64 -20.06 |
-512.06 -22.53 |
||
|
Fastenal Co. US3119001044 |
34.28 34.36 |
34.28 34.28 |
-0.08 -0.23 |
08:06:02 20.11.2025 |
-9.41 -19.16 |
-1.82 -4.37 |
-1.20 -2.93 |
||
|
Flowserve Corp. US34354P1057 |
58.50 56.00 |
58.50 58.50 |
2.50 4.46 |
09:08:18 20.11.2025 |
12.90 28.92 |
12.19 43.33 |
2.00 3.60 |
||
|
FMC Corp. US3024913036 |
11.13 11.00 |
11.13 11.13 |
0.13 1.14 |
08:00:11 20.11.2025 |
-20.60 -64.78 |
-19.78 -31.88 |
-40.20 -78.21 |
||
|
Gartner Inc. US3666511072 |
196.80 193.95 |
196.80 196.80 |
2.85 1.47 |
08:06:03 20.11.2025 |
-12.05 -5.04 |
-221.40 -49.39 |
-293.84 -56.43 |
||
|
GATX Corp. US3614481030 |
132.00 132.00 |
131.00 133.00 |
0.00 0.00 |
18:00:01 20.11.2025 |
-4.00 -2.96 |
0.00 0.00 |
-12.00 -8.39 |
||
|
Gentex Corp. US3719011096 |
19.10 19.10 |
19.10 19.10 |
0.00 0.00 |
08:06:03 20.11.2025 |
-3.60 -15.52 |
0.00 0.00 |
-9.00 -31.47 |
||
|
Gilead Sciences Inc. US3755581036 |
109.44 111.00 |
109.44 110.92 |
-1.56 -1.41 |
18:01:55 20.11.2025 |
6.10 5.17 |
21.59 21.06 |
35.63 40.28 |
||
|
Graco Inc. US3841091040 |
68.74 68.74 |
68.74 69.40 |
0.00 0.00 |
18:00:02 20.11.2025 |
-3.34 -4.66 |
0.00 0.00 |
-15.90 -18.88 |
||
|
Granite Construction Inc. US3873281071 |
89.50 88.00 |
89.50 89.50 |
1.50 1.70 |
08:00:10 20.11.2025 |
-3.50 -3.83 |
0.00 0.00 |
-2.00 -2.22 |
||
|
Harsco Corp. US4158641070 |
11.40 11.10 |
11.40 11.40 |
0.30 2.70 |
08:12:45 20.11.2025 |
2.95 35.33 |
0.00 0.00 |
4.85 75.19 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.86 9.63 |
9.68 9.91 |
0.23 2.37 |
18:00:02 20.11.2025 |
0.11 1.16 |
0.00 0.00 |
0.11 1.12 |
||
|
Helmerich & Payne Inc. US4234521015 |
23.44 22.30 |
23.39 23.92 |
1.14 5.11 |
15:29:02 20.11.2025 |
6.72 44.98 |
-20.12 -51.74 |
-10.18 -31.97 |
||
|
Highwoods Properties IncShs US4312841087 |
23.60 23.60 |
23.60 24.00 |
0.00 0.00 |
18:00:01 20.11.2025 |
-0.60 -2.44 |
0.00 0.00 |
-5.40 -18.37 |
||
|
IDACORP Inc. US4511071064 |
109.00 109.00 |
109.00 109.00 |
0.00 0.00 |
08:00:10 20.11.2025 |
3.00 2.83 |
0.00 0.00 |
1.00 0.93 |
