S&P 400 MidCap

1'791.93
15.13
0.85%
<
Nachrichten
Marktberichte
Analysen
>

S&P 400 MidCap Chart - 1 Jahr

Forumsbeiträge zu S&P 400 MidCap zum Forum

S&P 400 MidCap Kennzahlen

30 Tage 90 Tage 250 Tage
Performance 2.35 % 2.43 % 11.58 %
Hoch 1'781.96 1'781.96 1'781.96
Tief 1'728.93 1'683.72 1'604.13
Volatilität 9.91 9.76 11.20

S&P 400 MidCap - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
Abercrombie & Fitch
8.30
8.30
0.00
0.00
0.40
5.04
16:51:45
25.07.2017
ADTRAN
20.29
20.07
20.29
20.29
0.22
1.07
08:07:53
26.07.2017
AGCO
61.12
62.24
61.12
61.12
-1.12
-1.80
08:20:02
26.07.2017
AK Steel
5.78
5.75
5.78
5.78
0.03
0.52
08:01:08
26.07.2017
Alaska Air Group
74.53
74.32
74.53
74.53
0.21
0.28
08:00:23
26.07.2017
Albemarle
101.89
102.12
101.89
101.89
-0.23
-0.22
08:01:07
26.07.2017
Alexander & Baldwin
36.40
36.27
36.40
36.40
0.13
0.36
08:03:06
26.07.2017
Alliance Data Systems
209.89
209.89
0.00
0.00
-3.11
-1.46
19:14:41
25.07.2017
American Eagle Outfitters
10.15
9.78
10.15
10.15
0.38
3.84
08:20:03
26.07.2017
American Financial Group
88.17
87.07
88.17
88.17
1.10
1.27
08:07:53
26.07.2017
Ametek
52.81
52.24
52.81
52.81
0.57
1.09
08:20:02
26.07.2017
Arrow Electronics
71.67
71.44
71.67
71.62
0.23
0.32
08:15:19
26.07.2017
Arthur J Gallagher &
50.53
50.53
0.00
0.00
0.00
0.00
16:15:26
25.07.2017
Associated Banc-Corp
20.24
20.04
20.24
20.24
0.20
1.00
08:00:23
26.07.2017
Avis Budget Group
27.93
28.01
27.93
27.93
-0.08
-0.30
08:01:22
26.07.2017
Bank of Hawaii
73.14
71.93
73.14
73.14
1.21
1.68
08:07:53
26.07.2017
Barnes & Noble
6.99
6.50
6.99
6.99
0.49
7.54
08:01:22
26.07.2017
Black Hills
59.97
59.78
59.97
59.97
0.19
0.32
08:00:23
26.07.2017
Bob Evans Farms
57.46
57.51
57.46
57.45
-0.05
-0.09
08:15:20
26.07.2017
BorgWarner
39.07
38.06
39.07
39.07
1.01
2.65
08:01:22
26.07.2017
Boyd Gaming
22.32
22.24
22.32
22.32
0.07
0.32
08:20:02
26.07.2017
Brinker International
31.23
31.41
31.23
31.23
-0.18
-0.58
08:01:22
26.07.2017
Brown & Brown
38.27
37.85
38.27
38.27
0.41
1.09
08:07:53
26.07.2017
Cabot Microelectronics
67.28
67.28
0.00
0.00
0.00
0.00
09:12:35
25.07.2017
Caesars Entertainment
10.84
10.84
10.84
10.84
-0.01
-0.05
08:00:23
26.07.2017
Callaway Golf
10.78
10.74
10.78
10.78
0.04
0.41
08:20:02
26.07.2017
Carlisle Companies
85.79
85.46
85.79
85.79
0.33
0.38
08:00:23
26.07.2017
CarMax
56.76
56.54
56.76
56.76
0.22
0.39
08:01:21
26.07.2017
Cathay General Bancorp
33.41
32.76
33.41
33.41
0.66
2.01
08:00:23
26.07.2017
Chico`s FAS
7.48
7.48
0.00
0.00
0.00
0.00
16:15:26
25.07.2017
Cognizant
59.88
59.88
59.88
59.88
0.00
0.00
08:03:06
26.07.2017
Convergys
20.71
20.44
20.71
20.71
0.27
1.32
08:07:53
26.07.2017
Copart
27.29
27.29
0.00
0.00
0.00
0.00
16:15:27
25.07.2017
Crane
66.38
67.39
66.38
66.38
-1.02
-1.51
08:00:23
26.07.2017
Cree
22.57
22.86
22.57
22.57
-0.29
-1.27
08:07:52
26.07.2017
CSG Systems International
35.41
35.41
0.00
0.00
0.00
0.00
16:15:27
25.07.2017
Cypress Semiconductor
12.46
12.33
12.46
12.46
0.13
1.03
08:07:53
26.07.2017
Deluxe
60.35
59.63
60.35
60.35
0.72
1.21
08:20:03
26.07.2017
DENTSPLY SIRONA
53.62
53.62
0.00
0.00
0.00
0.00
09:12:35
25.07.2017
DeVry Education Group Inc
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
DST Systems
51.91
51.91
0.00
0.00
0.00
0.00
19:00:25
25.07.2017
Dun & Bradstreet
95.01
94.78
95.01
95.01
0.24
0.25
08:20:02
26.07.2017
Eaton Vance
42.64
42.64
0.00
0.00
0.00
0.00
19:00:25
25.07.2017
Education Management
0.01
0.01
0.01
0.01
0.00
30.19
23:20:02
25.07.2017
Electronic Arts
97.88
97.78
97.88
97.88
0.10
0.10
08:00:59
26.07.2017
Emmis Communications a
2.49
2.48
2.49
2.49
0.01
0.20
08:00:23
26.07.2017
Entercom Communications
8.21
8.07
8.21
8.21
0.14
1.76
08:08:26
26.07.2017
Everest Reinsurance Group
223.85
223.85
0.00
0.00
0.00
0.00
19:00:24
25.07.2017
Expeditors International of Washington
49.69
49.69
0.00
0.00
0.00
0.00
09:15:03
25.07.2017
Fair Isaac
124.18
124.18
0.00
0.00
0.00
0.00
19:00:24
25.07.2017
Fastenal
37.67
36.69
37.67
37.67
0.98
2.66
08:01:22
26.07.2017
Ferro
15.93
15.65
15.93
15.93
0.28
1.76
08:00:23
26.07.2017
Flowserve
40.65
40.65
0.00
0.00
0.00
0.00
19:00:25
25.07.2017
FMC
66.83
65.72
66.83
66.83
1.11
1.69
08:01:08
26.07.2017
Gartner
110.02
109.85
110.02
110.02
0.16
0.15
08:07:53
26.07.2017
GATX
53.56
53.90
53.56
53.56
-0.34
-0.63
08:15:19
26.07.2017
Gentex
14.69
14.98
14.69
14.69
-0.29
-1.91
08:01:22
26.07.2017
Gilead Sciences
63.23
63.59
63.23
63.23
-0.36
-0.57
08:01:21
26.07.2017
GlassBridge Enterprises
2.48
2.41
2.48
2.48
0.06
2.65
08:07:52
26.07.2017
Graco
92.00
91.46
92.00
92.00
0.54
0.59
08:20:02
26.07.2017
Granite Construction
42.60
41.93
42.60
42.60
0.67
1.60
08:01:07
26.07.2017
Great Plains Energy
25.86
25.93
25.86
25.86
-0.07
-0.25
08:00:23
26.07.2017
Harman International Industries Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Harris
98.47
98.47
0.00
0.00
0.00
0.00
19:00:24
25.07.2017
Harsco
13.93
13.78
13.93
13.93
0.15
1.07
08:03:06
26.07.2017
Hawaiian Electric Industries
27.90
27.68
27.90
27.90
0.22
0.80
08:20:03
26.07.2017
Helmerich & Payne
48.94
48.94
0.00
0.00
0.09
0.18
19:33:59
25.07.2017
Highwoods Properties
42.31
42.83
42.31
42.31
-0.51
-1.19
08:15:20
26.07.2017
IDACORP
74.21
74.20
74.21
74.21
0.00
0.01
08:01:08
26.07.2017
Incyte
113.78
115.78
113.78
113.78
-1.99
-1.72
08:01:21
26.07.2017
Integrated Device Technology
22.60
22.31
22.60
22.60
0.30
1.32
08:16:40
26.07.2017
ITT Educational Services
0.00
0.00
0.00
0.00
0.00
-90.00
23:20:03
25.07.2017
J M Smucker
103.36
103.36
0.00
0.00
0.00
0.00
19:00:25
25.07.2017
Jack Henry & Associates
91.35
90.95
91.35
91.35
0.40
0.44
08:07:53
26.07.2017
JB Hunt Transportation Services
79.90
78.19
79.90
79.90
1.71
2.19
08:01:22
26.07.2017
JetBlue Airways
19.40
19.40
0.00
0.00
0.00
0.00
19:00:24
25.07.2017
Joy Global Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
KB Home
20.15
19.90
20.15
20.15
0.25
1.25
08:01:22
26.07.2017
Kemet
14.32
14.32
0.00
0.00
0.00
0.00
19:00:25
25.07.2017
Kennametal
33.76
33.76
0.00
0.00
0.00
0.00
19:00:24
25.07.2017
Korn-Ferry International
28.56
28.48
28.56
28.56
0.09
0.30
08:00:23
26.07.2017
Lam Research
140.77
140.77
0.00
0.00
0.00
0.00
19:00:25
25.07.2017
Lancaster Colony
108.72
108.72
0.00
0.00
0.00
0.00
19:00:24
25.07.2017
Lattice Semiconductor
5.90
5.90
0.00
0.00
0.00
0.00
19:00:25
25.07.2017
Lee Enterprises
1.61
1.61
0.00
0.00
0.00
0.00
19:00:24
25.07.2017
Legg Mason
34.13
34.13
0.00
0.00
0.00
0.00
09:12:35
25.07.2017
Lennar
45.69
45.69
0.00
0.00
0.00
0.00
19:00:24
25.07.2017
Leucadia National
23.07
22.78
23.07
23.07
0.29
1.27
08:07:52
26.07.2017
Liberty Property Trust
34.88
35.26
34.88
34.88
-0.39
-1.09
08:15:20
26.07.2017
LifePoint Hospitals
54.42
55.82
54.42
54.42
-1.40
-2.50
08:01:21
26.07.2017
Louisiana-Pacific
21.56
21.68
21.56
21.56
-0.12
-0.56
08:01:08
26.07.2017
Macerich
49.58
49.58
0.00
0.00
0.00
0.00
09:15:02
25.07.2017
Manpower
92.63
92.63
92.63
92.63
0.00
0.00
08:07:53
26.07.2017
Martin Marietta Materials
195.45
194.31
195.45
195.45
1.14
0.58
08:07:53
26.07.2017
McCormick &
81.24
80.54
81.24
81.24
0.71
0.88
08:01:21
26.07.2017
MDC
30.54
30.43
30.54
30.54
0.12
0.38
08:00:23
26.07.2017
MDU Resources Group
22.14
21.91
22.14
22.14
0.24
1.07
08:01:07
26.07.2017
Michaels Companies
16.49
16.53
16.49
16.49
-0.04
-0.23
08:15:21
26.07.2017
Microchip Technology
69.31
69.41
69.31
69.31
-0.10
-0.14
08:07:53
26.07.2017
Modine Manufacturing
14.10
13.74
14.10
14.10
0.37
2.66
08:00:23
26.07.2017
Mohawk Industries
207.38
207.38
0.00
0.00
0.00
0.00
19:00:25
25.07.2017
Monster Beverage
46.10
45.73
46.10
45.69
0.37
0.82
08:34:58
26.07.2017
MSC Industrial Direct
61.60
60.47
61.60
61.60
1.12
1.86
08:07:52
26.07.2017
Murphy Oil
22.21
21.42
22.21
22.21
0.79
3.67
08:20:03
26.07.2017
National Instruments
37.21
36.76
37.21
37.21
0.45
1.22
08:07:53
26.07.2017
NCR
34.64
33.86
34.64
34.64
0.78
2.30
08:07:53
26.07.2017
Netflix
161.10
161.52
161.10
161.10
-0.42
-0.26
08:00:26
26.07.2017
New York Community Bancorp
11.30
11.07
11.30
11.30
0.23
2.06
08:00:23
26.07.2017
Newfield Exploration
22.66
22.66
0.00
0.00
0.00
0.00
09:12:35
25.07.2017
Noble Energy
23.94
23.94
0.00
0.00
-0.66
-2.69
11:04:46
25.07.2017
OGE Energy
30.48
30.72
30.48
30.48
-0.24
-0.77
08:00:23
26.07.2017
Old Republic International
17.16
16.74
17.16
17.16
0.42
2.49
08:00:23
26.07.2017
ONEOK
47.80
46.97
47.80
47.80
0.83
1.77
08:01:07
26.07.2017
P H Glatfelter
17.27
17.01
17.27
17.27
0.27
1.56
08:00:23
26.07.2017
Packaging
92.61
93.25
92.61
92.55
-0.64
-0.69
08:15:20
26.07.2017
Patterson Companies
36.20
36.20
0.00
0.00
0.00
0.00
09:12:35
25.07.2017
Patterson-UTI Energy
16.78
16.98
16.78
16.78
-0.21
-1.23
08:03:06
26.07.2017
PDL BioPharma
2.08
2.00
2.08
2.08
0.08
4.05
08:01:21
26.07.2017
Pioneer Natural Resources
136.78
136.78
0.00
0.00
0.00
0.00
09:12:35
25.07.2017
Plantronics
46.16
46.21
46.16
46.16
-0.05
-0.11
08:00:57
26.07.2017
Potlatch
41.40
40.47
41.40
41.40
0.93
2.29
08:08:40
26.07.2017
Raymond James Financial
72.30
72.58
72.30
72.30
-0.28
-0.38
08:00:57
26.07.2017
Regency Centers
55.21
54.98
55.21
55.20
0.23
0.42
08:15:20
26.07.2017
Regis
8.48
8.48
0.00
0.00
0.00
0.00
09:15:02
25.07.2017
Reliance Steel & Aluminum
65.26
63.57
65.26
65.26
1.69
2.66
08:01:08
26.07.2017
Rent-a-Center
10.77
10.70
10.77
10.77
0.07
0.63
08:07:53
26.07.2017
Republic Services
55.72
55.20
55.72
55.72
0.53
0.96
08:07:53
26.07.2017
Roper Industries
199.55
200.41
199.55
199.55
-0.86
-0.43
08:00:57
26.07.2017
Ross Stores
46.27
46.40
46.27
46.27
-0.13
-0.28
08:01:22
26.07.2017
RPM International
44.67
44.53
44.67
44.67
0.14
0.31
08:03:06
26.07.2017
SAP
89.20
89.05
89.42
89.20
0.15
0.17
08:37:27
26.07.2017
SCANA
55.36
55.27
55.36
55.36
0.10
0.17
08:00:23
26.07.2017
Semtech
34.42
33.93
34.42
34.42
0.49
1.44
08:07:52
26.07.2017
Silicon Laboratories
59.18
59.18
0.00
0.00
0.00
0.00
09:12:35
25.07.2017
Sonoco Products
41.97
41.91
41.97
41.97
0.06
0.13
08:15:20
26.07.2017
Sothebys
48.59
47.90
48.59
48.59
0.70
1.45
08:01:21
26.07.2017
SPX
23.91
23.96
23.91
23.91
-0.05
-0.22
08:07:53
26.07.2017
Superior Industries International
17.19
16.75
17.19
17.19
0.45
2.66
08:01:34
26.07.2017
Symantec
26.91
26.66
26.91
26.87
0.25
0.92
08:43:53
26.07.2017
TCF Financial
13.76
13.56
13.76
13.76
0.20
1.45
08:07:53
26.07.2017
Tech Data
90.47
90.13
90.47
90.47
0.34
0.38
08:07:52
26.07.2017
TechnipFMC
23.38
24.07
23.38
23.38
-0.69
-2.87
08:17:40
26.07.2017
The Brinks Company
60.16
61.00
60.16
60.16
-0.84
-1.38
08:03:06
26.07.2017
The Cheesecake Factory
42.50
42.50
0.00
0.00
0.00
0.00
16:15:25
25.07.2017
The Hanover Insurance Group
81.49
81.49
0.00
0.00
0.00
0.00
19:00:24
25.07.2017
The Scotts Miracle-Gro Company
82.93
81.33
82.93
82.50
1.59
1.96
08:30:38
26.07.2017
Thor Industries
91.57
89.90
91.57
91.57
1.67
1.85
08:01:22
26.07.2017
Tidewater
0.74
0.74
0.00
0.00
0.00
0.00
09:12:35
25.07.2017
Toll Brothers
34.09
33.49
34.09
34.09
0.61
1.81
08:01:21
26.07.2017
Tootsie Roll Industries
32.40
31.70
32.40
32.40
0.70
2.21
08:00:23
26.07.2017
Trinity Industries
24.07
23.84
24.07
24.07
0.24
0.99
08:00:23
26.07.2017
Tupperware
59.53
59.00
59.53
59.53
0.53
0.89
08:01:22
26.07.2017
Tyson Foods
53.36
53.02
53.36
53.36
0.34
0.63
08:40:36
26.07.2017
UDR
33.21
33.18
33.21
33.20
0.03
0.10
08:14:59
26.07.2017
United Rentals
103.68
101.13
103.68
103.68
2.55
2.52
08:00:23
26.07.2017
Universal Health Services
100.50
106.36
100.50
100.50
-5.86
-5.51
08:01:58
26.07.2017
Vishay Intertechnology
15.32
15.49
15.32
15.32
-0.17
-1.12
08:40:36
26.07.2017
W R Berkley
61.87
60.98
61.87
61.87
0.89
1.46
08:00:23
26.07.2017
Waddell & Reed Financial
17.98
17.60
17.98
17.98
0.37
2.12
08:07:52
26.07.2017
Washington Federal
29.49
28.76
29.49
29.49
0.74
2.56
08:07:52
26.07.2017
Webster Financial
45.44
44.02
45.44
45.44
1.42
3.23
08:07:53
26.07.2017
Werner Enterprises
26.61
24.89
26.61
26.61
1.72
6.92
08:01:22
26.07.2017
Westamerica Bancorp
48.33
47.12
48.33
48.33
1.22
2.58
08:07:53
26.07.2017
WGL
73.19
72.82
73.19
73.19
0.37
0.51
08:01:07
26.07.2017
Whole Foods Market
35.71
35.46
35.71
35.68
0.25
0.70
08:40:45
26.07.2017
Williams-Sonoma
38.61
38.18
38.61
38.61
0.42
1.11
08:00:57
26.07.2017
Worthington Industries
45.21
45.31
45.21
45.21
-0.10
-0.22
08:01:08
26.07.2017
YRC Worldwide
11.15
10.67
11.15
11.15
0.48
4.46
08:01:22
26.07.2017
Zebra Technologies
85.92
85.86
85.92
85.92
0.06
0.07
08:07:53
26.07.2017

S&P 400 MidCap aktuell:

1'791.93 15.13 0.85 %
Kurszeit 25.07.2017 22:47:37
Eröffnung/Vortag 0.00 / 1'791.93
Tagestief/Tageshoch 0.00 / 0.00
Jahrestief/Jahreshoch 1'659.04 / 1'795.15
52 W.Tief/Hoch 1'475.36 / 1'795.15

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'142'248.88 CHF
SMIM 275'207.53 CHF
SPI 1'610'172.85 CHF
Dow Jones 5'755'657.09 CHF
EURO STOXX 50 3'316'975.82 CHF
DAX 1'348'620.95 CHF