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 |
79.03 79.16 |
79.03 79.11 |
-0.13 -0.16 |
15:29:01 05.09.2025 |
21.92 32.67 |
-15.65 -32.71 |
-36.72 -29.20 |
||
|
Acuity Brands Inc. US00508Y1029 |
286.00 288.00 |
286.00 288.00 |
-2.00 -0.69 |
14:51:02 05.09.2025 |
48.00 20.87 |
-45.06 -27.17 |
58.00 26.36 |
||
|
AGCO Corp. US0010841023 |
94.44 91.86 |
93.42 94.44 |
2.58 2.81 |
15:45:11 05.09.2025 |
6.74 7.76 |
0.00 0.00 |
14.92 18.96 |
||
|
Alaska Air Group Inc. US0116591092 |
53.84 53.52 |
53.84 53.84 |
0.32 0.60 |
08:09:32 05.09.2025 |
6.27 14.06 |
-11.52 -22.85 |
18.57 57.51 |
||
|
Albemarle Corp. US0126531013 |
69.59 67.51 |
69.59 70.66 |
2.08 3.08 |
16:47:12 05.09.2025 |
20.41 34.19 |
7.95 11.02 |
-4.64 -5.47 |
||
|
Alexander & Baldwin Inc. US0144911049 |
16.20 16.10 |
16.20 16.20 |
0.10 0.62 |
08:11:23 05.09.2025 |
-0.20 -1.28 |
0.00 0.00 |
-2.00 -11.49 |
||
|
Alliance Data Systems Corp. US0185811082 |
57.02 57.30 |
57.02 57.02 |
-0.28 -0.49 |
08:00:47 05.09.2025 |
10.51 23.98 |
-61.30 -55.69 |
3.04 5.93 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
16.00 15.80 |
16.00 16.00 |
0.20 1.27 |
11:46:18 05.09.2025 |
2.10 23.08 |
0.00 0.00 |
-6.40 -36.36 |
||
|
American Financial Group Inc. US0259321042 |
119.00 117.00 |
119.00 119.00 |
2.00 1.71 |
08:09:32 05.09.2025 |
2.00 1.83 |
0.00 0.00 |
-8.00 -6.72 |
||
|
Ametek Inc. US0311001004 |
160.20 160.40 |
160.20 160.20 |
-0.20 -0.12 |
08:20:02 05.09.2025 |
7.14 4.03 |
1.02 0.56 |
16.86 10.07 |
||
|
Arrow Electronics Inc. US0427351004 |
108.00 108.00 |
107.00 109.00 |
0.00 0.00 |
21:55:02 05.09.2025 |
10.00 9.52 |
0.00 0.00 |
0.00 0.00 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
256.00 259.40 |
256.00 256.00 |
-3.40 -1.31 |
08:04:37 05.09.2025 |
-32.64 -9.70 |
-33.57 -9.95 |
5.95 2.00 |
||
|
Associated Banc-Corp. US0454871056 |
22.60 22.40 |
22.60 22.60 |
0.20 0.89 |
08:09:32 05.09.2025 |
1.80 8.82 |
0.00 0.00 |
2.20 11.00 |
||
|
Avis Budget Group Inc. US0537741052 |
135.45 134.30 |
134.30 135.45 |
1.15 0.86 |
15:53:47 05.09.2025 |
34.72 35.95 |
0.00 0.00 |
63.86 94.69 |
||
|
Bank of Hawaii Corp. US0625401098 |
58.50 57.00 |
58.50 58.50 |
1.50 2.63 |
08:09:32 05.09.2025 |
2.00 3.45 |
0.00 0.00 |
1.00 1.69 |
||
|
Black Hills Corp. US0921131092 |
50.78 50.82 |
50.78 50.78 |
-0.04 -0.08 |
08:05:21 05.09.2025 |
0.86 1.67 |
0.00 0.00 |
-1.30 -2.42 |
||
|
BorgWarner Inc. US0997241064 |
37.53 36.81 |
37.53 37.53 |
0.73 1.97 |
08:05:20 05.09.2025 |
7.61 26.53 |
-4.45 -13.32 |
6.60 22.24 |
||
|
Boyd Gaming Corp. US1033041013 |
73.50 72.50 |
73.50 73.50 |
1.00 1.38 |
08:20:02 05.09.2025 |
-11.50 -17.69 |
0.00 0.00 |
0.00 0.00 |
||
|
Brinker International Inc. US1096411004 |
136.00 136.00 |
136.00 136.00 |
0.00 0.00 |
08:05:21 05.09.2025 |
-19.00 -12.58 |
0.00 0.00 |
68.00 106.25 |
||
|
Brown & Brown Inc. US1152361010 |
81.60 81.54 |
81.60 81.62 |
0.06 0.07 |
08:09:32 05.09.2025 |
-15.89 -14.29 |
-23.88 -20.04 |
-10.53 -9.95 |
||
|
Callaway Golf Co. US1311931042 |
7.77 7.83 |
7.77 7.77 |
-0.06 -0.79 |
08:20:02 05.09.2025 |
3.19 59.18 |
0.00 0.00 |
-0.62 -6.78 |
||
|
Carlisle Companies Inc. US1423391002 |
332.80 319.60 |
332.80 332.80 |
13.20 4.13 |
08:09:32 05.09.2025 |
5.90 1.79 |
0.00 0.00 |
-24.50 -6.82 |
||
|
CarMax Inc. US1431301027 |
51.94 51.40 |
51.94 51.94 |
0.54 1.05 |
08:05:21 05.09.2025 |
-5.70 -8.65 |
-20.94 -25.80 |
-21.64 -26.44 |
||
|
Cathay General Bancorp US1491501045 |
42.80 42.40 |
42.80 42.80 |
0.40 0.94 |
08:09:31 05.09.2025 |
2.00 5.29 |
0.00 0.00 |
0.60 1.53 |
||
|
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 |
61.20 61.37 |
61.20 61.20 |
-0.17 -0.28 |
08:11:23 05.09.2025 |
-7.92 -9.93 |
-11.92 -14.23 |
-5.50 -7.11 |
||
|
Copart Inc. US2172041061 |
41.83 42.58 |
41.83 41.83 |
-0.75 -1.76 |
08:04:37 05.09.2025 |
-2.26 -4.49 |
-6.14 -11.32 |
-4.93 -9.29 |
||
|
CSG Systems International Inc. US1263491094 |
54.50 55.50 |
54.50 54.50 |
-1.00 -1.80 |
08:04:37 05.09.2025 |
0.00 0.00 |
0.00 0.00 |
12.50 29.07 |
||
|
Deluxe Corp. US2480191012 |
16.40 16.10 |
16.40 16.40 |
0.30 1.86 |
08:20:02 05.09.2025 |
2.60 20.80 |
0.00 0.00 |
-2.60 -14.69 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
12.23 12.14 |
12.23 12.23 |
0.09 0.74 |
08:00:47 05.09.2025 |
-1.71 -12.21 |
-1.53 -4.53 |
-10.66 -46.45 |
||
|
Dun & Bradstreet US26484T1060 |
7.75 0.00 |
0.00 0.00 |
0.00 0.00 |
15:29:01 25.08.2025 |
-0.05 -0.64 |
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 |
144.06 143.42 |
143.22 144.68 |
0.64 0.45 |
21:40:41 05.09.2025 |
19.40 13.07 |
36.04 27.34 |
20.78 14.13 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.80 3.50 |
0.00 0.00 |
-0.70 -20.00 |
23:20:00 29.08.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
294.60 297.70 |
294.60 294.60 |
-3.10 -1.04 |
08:15:32 05.09.2025 |
3.75 1.09 |
-6.84 -1.92 |
-43.97 -11.20 |
||
|
Expeditors International of Washington Inc. US3021301094 |
102.55 101.85 |
102.55 102.85 |
0.70 0.69 |
15:29:01 05.09.2025 |
8.83 7.91 |
2.27 1.92 |
-4.80 -3.83 |
||
|
Fair Isaac Corp. US3032501047 |
1’295.50 1’298.50 |
1’295.50 1’295.50 |
-3.00 -0.23 |
08:15:32 05.09.2025 |
-234.28 -13.35 |
-350.28 -18.72 |
-230.50 -13.16 |
||
|
Fastenal Co. US3119001044 |
43.04 42.39 |
43.04 43.04 |
0.65 1.52 |
08:05:21 05.09.2025 |
8.64 21.14 |
12.41 33.42 |
16.76 51.14 |
||
|
Flowserve Corp. US34354P1057 |
46.40 45.60 |
46.40 46.40 |
0.80 1.75 |
08:15:32 05.09.2025 |
4.20 9.50 |
12.19 43.33 |
5.80 13.62 |
||
|
FMC Corp. US3024913036 |
31.74 31.71 |
31.74 31.81 |
0.03 0.09 |
18:56:44 05.09.2025 |
-1.22 -3.43 |
-19.78 -31.88 |
-22.01 -39.04 |
||
|
Gartner Inc. US3666511072 |
201.50 211.10 |
201.50 201.50 |
-9.60 -4.55 |
08:05:21 05.09.2025 |
-178.04 -41.83 |
-234.48 -48.64 |
-239.14 -49.13 |
||
|
GATX Corp. US3614481030 |
142.00 144.00 |
141.00 143.00 |
-2.00 -1.39 |
21:55:02 05.09.2025 |
0.00 0.00 |
0.00 0.00 |
14.00 11.57 |
||
|
Gentex Corp. US3719011096 |
24.00 23.60 |
24.00 24.00 |
0.40 1.69 |
08:05:21 05.09.2025 |
-0.40 -2.13 |
0.00 0.00 |
-9.00 -32.85 |
||
|
Gilead Sciences Inc. US3755581036 |
96.56 96.96 |
96.56 96.56 |
-0.40 -0.41 |
08:05:21 05.09.2025 |
3.97 3.64 |
-1.75 -1.53 |
33.86 42.79 |
||
|
Graco Inc. US3841091040 |
73.48 73.02 |
73.48 73.48 |
0.46 0.63 |
08:20:02 05.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.90 1.24 |
||
|
Granite Construction Inc. US3873281071 |
92.00 89.50 |
92.00 92.00 |
2.50 2.79 |
08:09:31 05.09.2025 |
-0.50 -0.64 |
0.00 0.00 |
12.50 19.08 |
||
|
Harsco Corp. US4158641070 |
10.00 9.45 |
10.00 10.00 |
0.55 5.82 |
08:11:23 05.09.2025 |
-0.05 -0.69 |
0.00 0.00 |
-2.95 -29.21 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
10.54 10.59 |
10.54 10.54 |
-0.05 -0.43 |
08:20:02 05.09.2025 |
0.13 1.34 |
0.00 0.00 |
-0.84 -8.12 |
||
|
Helmerich & Payne Inc. US4234521015 |
17.37 16.99 |
17.37 17.54 |
0.38 2.24 |
15:29:01 05.09.2025 |
1.76 11.86 |
-20.12 -51.74 |
-11.60 -41.13 |
||
|
Highwoods Properties IncShs US4312841087 |
27.00 26.80 |
26.60 27.00 |
0.20 0.75 |
21:55:02 05.09.2025 |
-2.80 -10.61 |
0.00 0.00 |
-5.00 -17.48 |
