S&P 400 MidCap

1'979.20
20.90
1.07%
<
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 3.89 % 8.45 % 14.33 %
Hoch 1'977.14 1'977.14 1'977.14
Tief 1'900.14 1'807.06 1'683.72
Volatilität 8.21 8.40 9.51

S&P 400 MidCap - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
Abercrombie & Fitch
15.20
15.20
15.20
15.20
0.00
0.00
09:15:01
19.01.2018
ADTRAN
13.50
13.50
13.50
13.50
-1.90
-12.34
16:37:43
19.01.2018
AGCO
59.50
59.50
59.50
59.50
0.00
0.00
08:20:03
19.01.2018
AK Steel
5.30
5.30
5.30
5.30
-0.15
-2.75
08:04:03
19.01.2018
Alaska Air Group
56.50
56.50
56.50
56.50
-1.50
-2.59
17:43:49
19.01.2018
Albemarle
95.00
95.00
97.00
94.40
-1.40
-1.45
18:03:23
19.01.2018
Alexander & Baldwin
22.40
22.40
22.40
22.40
-0.20
-0.88
15:34:48
19.01.2018
Alliance Data Systems
208.00
208.00
208.00
208.00
-2.00
-0.95
15:34:45
19.01.2018
American Eagle Outfitters
14.50
14.50
14.50
14.50
0.00
0.00
08:20:03
19.01.2018
American Financial Group
89.00
89.00
89.00
89.00
-1.00
-1.11
08:05:01
19.01.2018
Ametek
61.50
61.50
61.50
61.50
-0.50
-0.81
08:20:03
19.01.2018
Arrow Electronics
71.00
71.00
71.00
68.50
2.00
2.90
19:55:03
19.01.2018
Arthur J Gallagher &
52.50
52.50
53.00
52.00
0.50
0.96
16:38:12
19.01.2018
Associated Banc-Corp
21.00
21.00
21.00
21.00
-0.40
-1.87
08:15:46
19.01.2018
Avis Budget Group
35.20
35.20
35.20
35.20
0.20
0.57
08:04:03
19.01.2018
Bank of Hawaii
70.00
70.00
70.00
70.00
-1.00
-1.41
08:05:01
19.01.2018
Barnes & Noble
4.26
4.26
4.26
4.26
-0.06
-1.39
08:04:03
19.01.2018
Black Hills
43.20
43.20
43.20
43.20
-0.40
-0.92
08:15:46
19.01.2018
Bob Evans Farms
62.00
62.00
0.00
0.00
0.00
0.00
08:25:24
15.01.2018
BorgWarner
46.40
46.40
46.40
46.40
-1.00
-2.11
08:04:03
19.01.2018
Boyd Gaming
30.20
30.20
30.20
30.20
0.20
0.67
08:20:03
19.01.2018
Brinker International
30.20
30.20
30.20
30.20
0.00
0.00
08:04:03
19.01.2018
Brown & Brown
42.60
42.60
42.60
42.60
-0.40
-0.93
08:05:01
19.01.2018
Cabot Microelectronics
81.50
81.50
81.50
80.00
1.00
1.24
15:34:45
19.01.2018
Caesars Entertainment
11.40
11.40
11.40
11.20
0.60
5.56
17:38:54
19.01.2018
Callaway Golf
11.30
11.30
11.30
11.30
-0.30
-2.59
08:20:03
19.01.2018
Carlisle Companies
95.00
95.00
95.00
94.50
0.00
0.00
12:09:11
19.01.2018
CarMax
57.00
57.00
57.00
57.00
-0.50
-0.87
08:04:03
19.01.2018
Cathay General Bancorp
35.80
35.80
35.80
35.80
-0.60
-1.65
08:15:46
19.01.2018
Chico`s FAS
8.15
8.15
8.15
7.80
0.35
4.49
16:38:12
19.01.2018
Cognizant
63.00
63.00
63.00
61.50
0.50
0.80
15:34:48
19.01.2018
Convergys
18.30
18.30
18.30
18.30
-0.30
-1.61
08:05:01
19.01.2018
Copart
36.60
36.60
36.80
36.00
0.40
1.10
16:38:12
19.01.2018
Crane
75.00
75.00
75.00
75.00
-1.00
-1.32
08:15:46
19.01.2018
Cree
29.40
29.40
29.40
29.40
-0.60
-2.00
08:05:02
19.01.2018
CSG Systems International
37.20
37.20
37.20
36.20
0.40
1.09
16:38:12
19.01.2018
Cypress Semiconductor
14.00
14.00
14.00
14.00
0.00
0.00
08:05:01
19.01.2018
Deluxe
61.50
61.50
61.50
61.50
-1.50
-2.38
08:20:03
19.01.2018
DENTSPLY SIRONA
51.00
51.00
51.00
50.50
0.50
0.99
15:34:45
19.01.2018
DeVry Education Group Inc
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
DST Systems
68.50
68.50
68.50
68.00
0.00
0.00
16:38:12
19.01.2018
Dun & Bradstreet
95.50
95.50
95.50
95.50
-2.00
-2.05
08:20:03
19.01.2018
Eaton Vance
49.20
49.20
49.20
48.60
0.00
0.00
16:38:13
19.01.2018
Education Management
0.00
0.00
0.01
0.00
0.00
-29.21
23:20:05
19.01.2018
Electronic Arts
94.00
94.00
94.00
93.80
1.20
1.29
13:02:22
19.01.2018
Emmis Communications a
2.42
2.42
2.42
2.42
-0.08
-3.20
08:15:45
19.01.2018
Entercom Communications
9.15
9.15
9.15
9.15
-0.05
-0.54
08:08:33
19.01.2018
Everest Reinsurance Group
181.00
181.00
182.00
181.00
-4.00
-2.16
16:38:13
19.01.2018
Expeditors International of Washington
53.50
53.50
53.50
53.50
-0.50
-0.93
09:15:02
19.01.2018
Fair Isaac
133.00
133.00
133.00
130.00
2.00
1.53
16:38:09
19.01.2018
Fastenal
43.20
43.20
43.20
43.20
0.40
0.93
08:04:03
19.01.2018
Ferro
18.90
18.90
18.90
18.90
-0.30
-1.56
08:15:46
19.01.2018
Flowserve
35.80
35.80
36.00
35.80
0.40
1.13
16:38:09
19.01.2018
FMC
73.50
73.50
74.00
73.00
0.00
0.00
16:52:09
19.01.2018
Gartner
109.00
109.00
109.00
109.00
1.00
0.93
08:05:01
19.01.2018
GATX
55.00
55.00
55.00
53.00
1.00
1.85
19:55:02
19.01.2018
Gentex
18.50
18.50
18.50
18.50
-0.20
-1.07
08:04:03
19.01.2018
Gilead Sciences
66.40
66.40
66.40
66.00
0.40
0.61
17:18:30
19.01.2018
GlassBridge Enterprises
1.04
1.04
1.04
1.04
-0.01
-0.95
08:05:01
19.01.2018
Graco
38.00
38.00
38.00
38.00
-1.00
-2.56
08:20:03
19.01.2018
Granite Construction
53.50
53.50
53.50
53.50
0.00
0.00
08:04:03
19.01.2018
Great Plains Energy
25.20
25.20
25.20
25.20
-0.20
-0.79
08:15:46
19.01.2018
Harman International Industries Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Harris
117.00
117.00
117.00
117.00
-3.00
-2.50
09:11:03
19.01.2018
Harsco
15.30
15.30
15.30
15.30
-0.10
-0.65
15:34:48
19.01.2018
Hawaiian Electric Industries
27.80
27.80
27.80
27.80
-0.40
-1.42
08:20:03
19.01.2018
Helmerich & Payne
57.00
57.00
57.00
57.00
-0.50
-0.87
08:10:39
19.01.2018
Highwoods Properties
38.80
38.80
38.80
38.20
0.00
0.00
19:55:02
19.01.2018
IDACORP
68.00
68.00
68.00
68.00
-1.00
-1.45
08:04:03
19.01.2018
Incyte
75.60
75.60
75.60
74.40
2.00
2.72
13:47:58
19.01.2018
Integrated Device Technology
27.60
27.60
27.60
26.40
1.20
4.55
18:13:17
19.01.2018
ITT Educational Services
0.00
0.00
0.00
0.00
0.00
0.00
23:20:04
18.01.2018
J M Smucker
102.00
102.00
102.00
102.00
0.00
0.00
09:02:09
19.01.2018
Jack Henry & Associates
101.00
101.00
101.00
101.00
-1.00
-0.98
08:05:01
19.01.2018
JB Hunt Transportation Services
98.50
98.50
98.50
98.50
0.00
0.00
08:04:03
19.01.2018
JetBlue Airways
18.20
18.20
18.20
18.20
0.00
0.00
09:02:09
19.01.2018
Joy Global Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
KB Home
28.40
28.40
28.40
28.40
-1.00
-3.40
08:04:03
19.01.2018
Kemet
16.00
16.00
16.00
14.80
0.90
5.96
17:45:48
19.01.2018
Kennametal
40.00
40.00
40.00
40.00
-0.40
-0.99
09:02:09
19.01.2018
Korn-Ferry International
34.40
34.40
34.40
34.40
-0.40
-1.15
08:15:46
19.01.2018
Lam Research
169.00
169.00
169.00
167.00
2.00
1.20
19:52:57
19.01.2018
Lancaster Colony
103.00
103.00
103.00
103.00
-1.00
-0.96
15:02:53
19.01.2018
Lattice Semiconductor
5.10
5.10
5.10
5.10
-0.10
-1.92
09:02:09
19.01.2018
Lee Enterprises
1.92
1.92
1.92
1.92
0.01
0.52
09:02:09
19.01.2018
Legg Mason
35.80
35.80
35.80
35.20
0.60
1.70
15:34:45
19.01.2018
Lennar
57.00
57.00
57.00
57.00
-1.50
-2.56
09:02:09
19.01.2018
Leucadia National
22.40
22.40
22.40
22.40
-0.40
-1.75
08:05:01
19.01.2018
Liberty Property Trust
33.20
33.20
33.20
32.40
0.20
0.61
19:55:02
19.01.2018
LifePoint Hospitals
39.60
39.60
39.60
39.60
0.20
0.51
08:04:03
19.01.2018
Louisiana-Pacific
22.60
22.60
22.60
22.60
-0.40
-1.74
08:04:03
19.01.2018
Macerich
46.30
46.30
0.00
0.00
0.00
0.00
09:15:01
07.11.2017
Manpower
106.00
106.00
106.00
106.00
-2.00
-1.85
08:05:01
19.01.2018
Martin Marietta Materials
184.00
184.00
184.00
184.00
-2.00
-1.08
08:05:01
19.01.2018
McCormick &
81.50
81.50
83.50
81.50
-2.50
-2.98
15:46:19
19.01.2018
MDC
27.80
27.80
27.80
27.60
-0.60
-2.11
12:19:26
19.01.2018
MDU Resources Group
21.00
21.00
21.00
21.00
-0.40
-1.87
08:04:03
19.01.2018
Michaels Companies
20.80
20.80
20.80
20.00
0.90
4.52
19:55:03
19.01.2018
Microchip Technology
80.00
80.00
80.00
78.50
1.50
1.91
17:07:28
19.01.2018
Modine Manufacturing
18.00
18.00
18.00
18.00
-0.30
-1.64
08:15:46
19.01.2018
Mohawk Industries
226.00
226.00
226.00
226.00
0.00
0.00
09:02:09
19.01.2018
Monster Beverage
55.00
55.00
55.50
53.50
0.00
0.00
17:55:47
19.01.2018
MSC Industrial Direct
75.00
75.00
75.00
75.00
1.00
1.35
08:05:01
19.01.2018
Murphy Oil
28.00
28.00
28.00
28.00
-0.60
-2.10
08:20:03
19.01.2018
National Instruments
37.40
37.40
37.40
37.40
-0.20
-0.53
08:05:01
19.01.2018
NCR
29.00
29.00
29.00
29.00
-0.40
-1.36
08:05:02
19.01.2018
Netflix
179.80
179.80
182.20
179.20
0.40
0.22
19:55:59
19.01.2018
New York Community Bancorp
11.10
11.10
11.10
11.10
-0.10
-0.89
08:15:45
19.01.2018
Newfield Exploration
27.00
27.00
27.40
27.00
-0.60
-2.17
15:34:45
19.01.2018
Noble Energy
25.40
25.40
26.00
25.40
-0.20
-0.78
15:34:45
19.01.2018
OGE Energy
25.40
25.40
25.40
25.40
-0.20
-0.78
08:15:46
19.01.2018
Old Republic International
16.40
16.40
16.40
16.40
-0.20
-1.20
08:15:45
19.01.2018
ONEOK
47.20
47.20
47.20
47.20
-1.40
-2.88
08:04:03
19.01.2018
P H Glatfelter
18.20
18.20
18.20
18.20
-0.90
-4.71
08:15:46
19.01.2018
Packaging
104.00
104.00
104.00
102.00
1.00
0.97
19:55:03
19.01.2018
Patterson Companies
29.60
29.60
29.60
29.20
0.00
0.00
15:34:45
19.01.2018
Patterson-UTI Energy
19.30
19.30
19.40
19.30
-0.20
-1.03
15:34:49
19.01.2018
PDL BioPharma
2.20
2.20
2.20
2.20
-0.06
-2.65
08:04:03
19.01.2018
Pioneer Natural Resources
149.00
149.00
149.00
149.00
0.00
0.00
15:34:45
19.01.2018
Plantronics
43.80
43.80
43.80
43.80
-1.60
-3.52
09:02:30
19.01.2018
Potlatch
42.00
42.00
42.00
42.00
-0.80
-1.87
08:08:36
19.01.2018
Raymond James Financial
77.50
77.50
77.50
77.50
-0.50
-0.64
09:02:30
19.01.2018
Regency Centers
51.50
51.50
52.00
51.50
-0.50
-0.96
19:55:02
19.01.2018
Regis
12.50
12.50
12.50
12.50
0.00
0.00
09:15:02
19.01.2018
Reliance Steel & Aluminum
74.00
74.00
74.00
74.00
-0.50
-0.67
08:04:03
19.01.2018
Rent-a-Center
9.35
9.35
9.35
9.35
0.05
0.54
08:05:02
19.01.2018
Republic Services
55.00
55.00
55.00
55.00
-0.50
-0.90
08:05:01
19.01.2018
Roper Industries
224.00
224.00
224.00
224.00
-2.00
-0.88
09:02:30
19.01.2018
Ross Stores
68.00
68.00
68.00
66.50
1.00
1.49
17:23:48
19.01.2018
RPM International
42.60
42.60
42.60
42.00
0.20
0.47
15:34:49
19.01.2018
SAP
92.41
92.41
92.50
91.04
1.06
1.16
19:55:48
19.01.2018
SCANA
34.60
34.60
34.60
34.60
-0.20
-0.57
08:15:45
19.01.2018
Semtech
30.80
30.80
30.80
30.80
-0.20
-0.65
08:05:01
19.01.2018
Silicon Laboratories
79.00
79.00
79.00
78.50
-0.50
-0.63
15:34:45
19.01.2018
Sonoco Products
44.60
44.60
44.60
43.60
0.60
1.36
19:55:03
19.01.2018
Sothebys
41.20
41.20
41.20
41.20
-1.00
-2.37
08:04:03
19.01.2018
SPX
26.40
26.40
26.40
26.40
-0.40
-1.49
08:05:01
19.01.2018
Superior Industries International
13.90
13.90
13.90
13.90
-0.10
-0.71
08:02:36
19.01.2018
Symantec
22.20
22.20
22.20
21.80
0.70
3.26
14:42:42
19.01.2018
TCF Financial
17.80
17.80
17.80
17.80
-0.30
-1.66
08:05:02
19.01.2018
Tech Data
85.50
85.50
85.50
85.50
-1.00
-1.16
08:05:01
19.01.2018
TechnipFMC
26.81
26.81
27.11
26.77
-0.33
-1.22
17:24:05
19.01.2018
The Brinks Company
69.00
69.00
69.00
69.00
0.50
0.73
15:34:49
19.01.2018
The Cheesecake Factory
39.40
39.40
39.40
38.20
0.20
0.51
16:38:12
19.01.2018
The Hanover Insurance Group
89.50
89.50
89.50
89.50
-1.50
-1.65
09:11:03
19.01.2018
The Scotts Miracle-Gro Company
87.00
87.00
87.00
87.00
0.00
0.00
08:15:45
19.01.2018
Thor Industries
124.00
124.00
124.00
124.00
-3.00
-2.36
13:23:46
19.01.2018
Toll Brothers
41.80
41.80
41.80
41.80
-0.80
-1.88
08:04:03
19.01.2018
Tootsie Roll Industries
28.80
28.80
28.80
28.80
-0.60
-2.04
08:15:45
19.01.2018
Trinity Industries
29.20
29.20
29.20
29.20
-0.20
-0.68
08:15:46
19.01.2018
Tupperware
50.50
50.50
50.50
50.50
-0.50
-0.98
08:04:03
19.01.2018
Tyson Foods
64.00
64.00
64.00
64.00
-0.50
-0.78
09:01:26
19.01.2018
UDR
29.20
29.20
29.40
29.20
0.00
0.00
19:55:03
19.01.2018
United Rentals
147.00
147.00
147.00
147.00
0.00
0.00
08:15:46
19.01.2018
Universal Health Services
95.50
95.50
95.50
95.50
0.50
0.53
08:04:03
19.01.2018
Vishay Intertechnology
17.90
17.90
17.90
17.90
-0.10
-0.56
09:01:26
19.01.2018
W R Berkley
57.50
57.50
57.50
57.00
0.50
0.88
16:40:09
19.01.2018
Waddell & Reed Financial
18.40
18.40
18.40
18.40
-0.80
-4.17
08:05:01
19.01.2018
Washington Federal
29.80
29.80
29.80
29.80
-0.40
-1.32
08:05:01
19.01.2018
Webster Financial
47.40
47.40
47.40
47.40
-1.00
-2.07
08:05:01
19.01.2018
Werner Enterprises
33.20
33.20
33.20
33.20
0.00
0.00
08:04:03
19.01.2018
Westamerica Bancorp
49.00
49.00
49.00
49.00
0.00
0.00
08:05:01
19.01.2018
WGL
69.00
69.00
69.00
69.00
-0.50
-0.72
08:04:03
19.01.2018
Whole Foods Market Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Williams-Sonoma
44.40
44.40
44.40
44.40
0.20
0.45
09:02:31
19.01.2018
Worthington Industries
38.60
38.60
38.60
38.60
-0.80
-2.03
16:14:03
19.01.2018
YRC Worldwide
13.20
13.20
13.20
13.20
0.50
3.94
08:04:03
19.01.2018
Zebra Technologies
100.00
100.00
100.00
100.00
-1.00
-0.99
08:05:01
19.01.2018

S&P 400 MidCap aktuell:

1'979.20 20.90 1.07 %
Kurszeit 19.01.2018 22:59:51
Eröffnung/Vortag 0.00 / 1'979.20
Tagestief/Tageshoch 0.00 / 0.00
Jahrestief/Jahreshoch 1'904.08 / 1'979.21
52 W.Tief/Hoch 1'663.17 / 1'979.21

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'233'459.13 CHF
SMIM 311'724.11 CHF
SPI 1'706'085.89 CHF
Dow Jones 6'802'433.91 CHF
EURO STOXX 50 3'683'253.71 CHF
DAX 1'514'263.73 CHF