S&P 400 MidCap

1'771.85
3.20
0.18%
<
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 3.74 % 2.03 % 5.47 %
Hoch 1'769.69 1'795.15 1'795.15
Tief 1'695.81 1'686.23 1'661.66
Volatilität 7.71 9.93 10.70

S&P 400 MidCap - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
Abercrombie & Fitch
11.87
11.78
11.87
11.87
0.10
0.83
09:15:01
26.09.2017
ADTRAN
18.94
18.84
18.94
18.94
0.09
0.48
08:04:49
26.09.2017
AGCO
61.44
61.23
61.44
61.44
0.21
0.34
08:00:23
26.09.2017
AK Steel
4.49
4.32
4.49
4.45
0.17
3.98
15:05:04
26.09.2017
Alaska Air Group
64.73
62.31
64.73
62.83
2.42
3.89
14:18:35
26.09.2017
Albemarle
109.46
109.59
109.65
108.50
-0.13
-0.12
16:47:43
26.09.2017
Alexander & Baldwin
37.97
38.13
37.97
37.74
-0.17
-0.43
15:46:42
26.09.2017
Alliance Data Systems
184.77
182.41
184.77
181.82
2.36
1.29
15:34:31
26.09.2017
American Eagle Outfitters
11.75
11.50
11.75
11.75
0.25
2.17
08:20:03
26.09.2017
American Financial Group
86.64
85.97
86.64
86.64
0.67
0.78
08:04:49
26.09.2017
Ametek
54.59
54.71
54.59
54.59
-0.12
-0.22
08:20:03
26.09.2017
Arrow Electronics
68.09
67.54
68.10
67.35
0.55
0.82
15:35:07
26.09.2017
Arthur J Gallagher &
51.68
51.13
51.68
50.90
0.56
1.09
16:07:42
26.09.2017
Associated Banc-Corp
19.71
19.53
19.71
19.71
0.18
0.94
08:05:26
26.09.2017
Avis Budget Group
31.33
31.82
31.33
31.33
-0.49
-1.54
08:00:43
26.09.2017
Bank of Hawaii
68.84
68.50
68.84
68.84
0.34
0.50
08:04:49
26.09.2017
Barnes & Noble
6.44
5.97
6.44
6.44
0.46
7.75
08:01:10
26.09.2017
Black Hills
58.33
57.39
58.33
58.33
0.94
1.63
08:05:26
26.09.2017
Bob Evans Farms
65.17
64.89
65.17
64.88
0.28
0.43
15:35:07
26.09.2017
BorgWarner
42.40
41.58
42.40
42.40
0.82
1.96
08:00:42
26.09.2017
Boyd Gaming
20.69
20.79
20.69
20.69
-0.09
-0.45
08:20:03
26.09.2017
Brinker International
27.22
26.74
27.22
27.22
0.48
1.81
08:00:43
26.09.2017
Brown & Brown
40.13
39.76
40.13
40.13
0.37
0.92
08:04:49
26.09.2017
Cabot Microelectronics
63.34
62.71
63.34
61.91
0.63
1.00
15:34:31
26.09.2017
Caesars Entertainment
10.35
10.43
10.35
10.35
-0.08
-0.76
08:05:26
26.09.2017
Callaway Golf
11.62
11.72
11.62
11.62
-0.10
-0.86
08:20:03
26.09.2017
Carlisle Companies
84.44
82.29
84.44
84.44
2.15
2.61
08:05:26
26.09.2017
CarMax
63.02
62.03
63.02
62.66
0.99
1.59
15:28:27
26.09.2017
Cathay General Bancorp
32.18
31.71
32.18
32.18
0.47
1.49
08:05:26
26.09.2017
Chico`s FAS
7.18
7.18
7.18
7.10
0.00
-0.04
15:44:32
26.09.2017
Cognizant
60.84
60.38
60.84
60.30
0.46
0.76
15:46:42
26.09.2017
Convergys
21.41
21.33
21.41
21.41
0.08
0.37
08:04:49
26.09.2017
Copart
28.92
28.32
28.92
28.30
0.60
2.13
15:44:32
26.09.2017
Crane
66.13
65.46
66.13
66.13
0.67
1.02
08:05:26
26.09.2017
Cree
21.95
21.70
21.95
21.95
0.25
1.15
09:16:52
26.09.2017
CSG Systems International
32.61
32.08
32.61
31.82
0.53
1.64
15:44:32
26.09.2017
Cypress Semiconductor
11.85
11.94
11.85
11.85
-0.09
-0.74
08:04:49
26.09.2017
Deluxe
59.09
58.16
59.09
59.09
0.93
1.60
08:20:04
26.09.2017
DENTSPLY SIRONA
50.04
48.92
50.04
49.79
1.12
2.30
15:34:31
26.09.2017
DeVry Education Group Inc
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
DST Systems
45.48
45.52
45.48
45.48
-0.04
-0.08
09:00:22
26.09.2017
Dun & Bradstreet
95.73
94.24
95.73
95.73
1.49
1.58
08:20:03
26.09.2017
Eaton Vance
40.74
40.84
40.74
40.74
-0.10
-0.24
09:00:22
26.09.2017
Education Management
0.00
0.00
0.00
0.00
0.00
-50.00
23:20:04
22.09.2017
Electronic Arts
96.93
96.48
97.16
96.19
0.46
0.47
16:45:27
26.09.2017
Emmis Communications a
2.60
2.61
2.60
2.60
-0.01
-0.46
08:05:26
26.09.2017
Entercom Communications
9.32
9.25
9.32
9.32
0.07
0.77
08:08:35
26.09.2017
Everest Reinsurance Group
187.93
188.19
187.93
187.93
-0.26
-0.14
09:00:22
26.09.2017
Expeditors International of Washington
48.07
47.77
48.07
48.07
0.30
0.63
09:15:02
26.09.2017
Fair Isaac
115.95
117.44
115.95
115.95
-1.49
-1.27
09:00:22
26.09.2017
Fastenal
37.41
37.05
37.41
37.41
0.36
0.96
08:00:42
26.09.2017
Ferro
17.93
17.82
17.93
17.93
0.12
0.65
08:05:26
26.09.2017
Flowserve
36.11
36.09
36.11
36.11
0.02
0.06
09:00:22
26.09.2017
FMC
72.49
73.50
72.49
72.49
-1.01
-1.37
08:01:09
26.09.2017
Gartner
104.13
103.29
104.13
104.13
0.83
0.81
08:04:49
26.09.2017
GATX
52.19
51.97
52.19
51.76
0.23
0.43
15:35:07
26.09.2017
Gentex
16.45
16.09
16.45
16.45
0.36
2.26
08:00:43
26.09.2017
Gilead Sciences
71.50
70.56
71.50
70.35
0.94
1.33
16:47:26
26.09.2017
GlassBridge Enterprises
1.71
1.73
1.71
1.71
-0.01
-0.70
08:04:49
26.09.2017
Graco
102.21
101.72
102.21
102.21
0.49
0.49
08:20:03
26.09.2017
Granite Construction
49.10
48.53
49.10
49.10
0.57
1.18
08:01:09
26.09.2017
Great Plains Energy
25.61
25.23
25.61
25.61
0.38
1.50
08:05:26
26.09.2017
Harman International Industries Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Harris
109.72
109.77
109.72
109.72
-0.04
-0.04
09:00:22
26.09.2017
Harsco
16.86
16.64
16.86
16.72
0.22
1.32
15:46:42
26.09.2017
Hawaiian Electric Industries
28.92
27.79
28.92
28.24
1.13
4.07
10:00:41
26.09.2017
Helmerich & Payne
44.82
42.39
44.82
44.35
2.44
5.74
16:35:25
26.09.2017
Highwoods Properties
44.06
44.08
44.06
43.38
-0.02
-0.05
15:35:08
26.09.2017
IDACORP
75.42
73.33
75.42
74.65
2.10
2.86
12:43:59
26.09.2017
Incyte
93.10
92.28
93.80
92.03
0.82
0.89
15:47:14
26.09.2017
Integrated Device Technology
21.13
21.55
21.13
21.13
-0.42
-1.97
08:46:09
26.09.2017
ITT Educational Services
0.00
0.00
0.00
0.00
0.00
-50.00
15:35:37
26.09.2017
J M Smucker
89.30
89.05
89.30
88.16
0.25
0.28
12:24:02
26.09.2017
Jack Henry & Associates
85.54
85.55
85.54
85.54
-0.01
-0.01
08:04:49
26.09.2017
JB Hunt Transportation Services
88.31
88.28
88.31
88.31
0.03
0.03
08:00:42
26.09.2017
JetBlue Airways
15.74
15.90
15.74
15.74
-0.16
-1.00
09:00:22
26.09.2017
Joy Global Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
KB Home
17.68
17.34
17.68
17.68
0.34
1.97
08:00:42
26.09.2017
Kemet
16.24
16.36
16.24
16.24
-0.12
-0.73
09:00:22
26.09.2017
Kennametal
32.62
33.11
32.62
32.62
-0.49
-1.48
09:00:22
26.09.2017
Korn-Ferry International
31.97
31.82
31.97
31.97
0.15
0.47
08:05:26
26.09.2017
Lam Research
142.97
144.60
144.60
142.97
-1.63
-1.12
09:00:22
26.09.2017
Lancaster Colony
97.83
98.94
97.83
97.83
-1.11
-1.12
09:00:22
26.09.2017
Lattice Semiconductor
4.39
4.35
4.39
4.26
0.04
0.94
16:15:56
26.09.2017
Lee Enterprises
1.70
1.72
1.70
1.70
-0.02
-1.16
09:00:22
26.09.2017
Legg Mason
32.38
31.70
32.38
31.90
0.68
2.15
15:34:31
26.09.2017
Lennar
42.20
42.43
42.20
42.20
-0.23
-0.54
09:00:22
26.09.2017
Leucadia National
20.62
20.54
20.62
20.62
0.09
0.41
08:04:49
26.09.2017
Liberty Property Trust
35.36
35.35
35.36
34.82
0.01
0.02
15:35:07
26.09.2017
LifePoint Hospitals
47.25
47.61
47.25
47.25
-0.37
-0.77
08:00:42
26.09.2017
Louisiana-Pacific
24.49
23.75
24.49
24.49
0.73
3.09
08:01:09
26.09.2017
Macerich
45.27
43.88
45.27
45.27
1.40
3.19
09:15:02
26.09.2017
Manpower
98.30
96.98
98.30
98.30
1.31
1.35
08:04:49
26.09.2017
Martin Marietta Materials
165.38
165.04
165.38
165.38
0.33
0.20
08:04:49
26.09.2017
McCormick &
81.86
80.28
81.86
81.52
1.58
1.96
12:31:44
26.09.2017
MDC
27.12
26.76
27.12
27.12
0.37
1.36
08:05:26
26.09.2017
MDU Resources Group
21.96
21.69
21.96
21.96
0.28
1.27
08:01:09
26.09.2017
Michaels Companies
18.01
17.91
18.01
17.83
0.10
0.56
15:35:07
26.09.2017
Microchip Technology
74.00
74.13
74.09
74.00
-0.13
-0.17
09:53:13
26.09.2017
Modine Manufacturing
15.76
15.09
15.76
15.76
0.68
4.47
08:05:26
26.09.2017
Mohawk Industries
209.16
205.97
209.16
204.79
3.19
1.55
15:44:32
26.09.2017
Monster Beverage
46.83
47.00
46.83
46.83
-0.17
-0.35
08:00:13
26.09.2017
MSC Industrial Direct
62.29
61.70
62.29
62.29
0.59
0.95
08:04:49
26.09.2017
Murphy Oil
22.29
21.70
22.29
22.29
0.60
2.74
08:20:04
26.09.2017
National Instruments
34.58
34.12
34.58
34.58
0.45
1.32
08:04:49
26.09.2017
NCR
30.22
30.41
30.22
30.22
-0.20
-0.64
08:04:49
26.09.2017
Netflix
153.20
151.13
153.55
151.36
2.08
1.37
16:07:09
26.09.2017
New York Community Bancorp
10.55
10.36
10.55
10.55
0.19
1.79
08:05:26
26.09.2017
Newfield Exploration
24.69
24.48
24.69
24.69
0.21
0.85
09:05:18
26.09.2017
Noble Energy
23.19
22.96
23.22
23.19
0.23
0.99
15:34:31
26.09.2017
OGE Energy
30.47
29.85
30.47
30.47
0.62
2.08
08:05:25
26.09.2017
Old Republic International
16.51
16.27
16.51
16.51
0.24
1.46
08:05:26
26.09.2017
ONEOK
46.77
45.73
46.77
46.77
1.04
2.27
08:01:09
26.09.2017
P H Glatfelter
15.42
15.10
15.42
15.42
0.33
2.15
08:05:26
26.09.2017
Packaging
96.55
95.89
96.57
95.54
0.67
0.69
15:35:07
26.09.2017
Patterson Companies
32.09
31.18
32.09
31.46
0.91
2.93
15:34:31
26.09.2017
Patterson-UTI Energy
17.27
17.29
17.27
17.12
-0.02
-0.12
15:46:42
26.09.2017
PDL BioPharma
2.89
2.90
2.89
2.80
-0.02
-0.52
10:55:40
26.09.2017
Pioneer Natural Resources
122.66
121.88
123.27
122.66
0.78
0.64
15:34:31
26.09.2017
Plantronics
36.84
36.34
36.84
35.92
0.50
1.38
16:07:42
26.09.2017
Potlatch
42.45
41.59
42.45
42.45
0.86
2.07
08:08:38
26.09.2017
Raymond James Financial
70.16
69.83
70.16
69.17
0.32
0.46
16:07:42
26.09.2017
Regency Centers
52.76
52.61
52.76
52.44
0.15
0.28
15:35:08
26.09.2017
Regis
11.37
11.15
11.37
11.37
0.21
1.91
09:15:02
26.09.2017
Reliance Steel & Aluminum
62.72
62.06
62.72
62.72
0.66
1.06
08:01:09
26.09.2017
Rent-a-Center
9.24
9.15
9.24
9.24
0.09
1.03
08:04:49
26.09.2017
Republic Services
56.41
55.57
56.41
56.09
0.84
1.50
11:44:12
26.09.2017
Roper Industries
207.45
204.62
207.45
205.25
2.83
1.38
16:07:42
26.09.2017
Ross Stores
53.45
53.00
53.45
52.94
0.45
0.85
15:24:28
26.09.2017
RPM International
43.32
43.10
43.32
42.52
0.22
0.50
15:46:42
26.09.2017
SAP
91.74
91.70
91.97
91.32
0.04
0.04
15:54:56
26.09.2017
SCANA
47.43
46.16
47.43
47.43
1.28
2.76
08:05:26
26.09.2017
Semtech
29.96
29.39
29.96
29.96
0.57
1.95
08:04:49
26.09.2017
Silicon Laboratories
65.67
66.19
65.67
64.43
-0.52
-0.79
15:34:31
26.09.2017
Sonoco Products
41.05
40.74
41.05
40.45
0.31
0.76
15:35:08
26.09.2017
Sothebys
37.50
37.45
37.50
37.50
0.05
0.13
08:00:43
26.09.2017
SPX
23.28
22.80
23.28
23.28
0.48
2.11
08:04:49
26.09.2017
Superior Industries International
13.83
13.63
13.83
13.83
0.21
1.50
08:01:46
26.09.2017
Symantec
27.59
27.47
27.59
27.52
0.12
0.42
11:00:34
26.09.2017
TCF Financial
13.84
13.83
13.84
13.84
0.02
0.12
08:04:49
26.09.2017
Tech Data
73.66
71.93
73.66
73.10
1.73
2.40
16:24:03
26.09.2017
TechnipFMC
22.52
22.55
22.62
22.48
-0.03
-0.13
14:45:05
26.09.2017
The Brinks Company
67.86
67.49
67.86
66.75
0.37
0.55
15:46:42
26.09.2017
The Cheesecake Factory
34.38
35.07
34.43
34.38
-0.69
-1.96
15:44:32
26.09.2017
The Hanover Insurance Group
82.06
83.13
82.06
82.06
-1.07
-1.29
09:00:22
26.09.2017
The Scotts Miracle-Gro Company
81.75
80.75
81.75
81.75
1.00
1.24
08:05:26
26.09.2017
Thor Industries
98.50
95.85
98.50
98.50
2.65
2.77
08:00:16
26.09.2017
Toll Brothers
33.88
33.21
33.88
33.88
0.67
2.01
08:00:43
26.09.2017
Tootsie Roll Industries
31.21
30.97
31.21
31.21
0.24
0.78
08:05:26
26.09.2017
Trinity Industries
25.56
25.19
25.56
25.56
0.37
1.48
08:05:25
26.09.2017
Tupperware
50.41
49.13
50.41
50.41
1.28
2.60
08:00:42
26.09.2017
Tyson Foods
55.02
54.37
55.02
54.87
0.65
1.19
12:44:26
26.09.2017
UDR
32.35
32.22
32.35
32.14
0.13
0.41
15:35:07
26.09.2017
United Rentals
111.23
110.38
111.23
111.23
0.85
0.77
08:05:26
26.09.2017
Universal Health Services
90.84
91.29
90.84
90.84
-0.45
-0.50
08:00:42
26.09.2017
Vishay Intertechnology
15.17
15.00
15.17
15.17
0.17
1.16
09:02:16
26.09.2017
W R Berkley
55.36
54.56
55.36
55.36
0.80
1.47
08:05:26
26.09.2017
Waddell & Reed Financial
16.27
15.96
16.27
15.94
0.31
1.96
16:38:36
26.09.2017
Washington Federal
27.70
27.59
27.70
27.70
0.11
0.40
08:04:49
26.09.2017
Webster Financial
42.69
42.26
42.69
42.69
0.44
1.04
08:04:49
26.09.2017
Werner Enterprises
29.24
29.63
29.24
29.24
-0.39
-1.32
08:00:42
26.09.2017
Westamerica Bancorp
47.29
46.17
47.29
47.29
1.12
2.43
08:04:49
26.09.2017
WGL
71.35
70.74
71.35
71.35
0.61
0.86
08:01:09
26.09.2017
Whole Foods Market
41.99
41.99
0.00
0.00
0.01
0.02
02:10:00
26.08.2017
Williams-Sonoma
41.95
39.77
42.06
41.55
2.18
5.48
16:07:42
26.09.2017
Worthington Industries
42.67
42.72
42.67
42.58
-0.05
-0.12
15:30:10
26.09.2017
YRC Worldwide
10.93
11.07
10.93
10.93
-0.14
-1.23
08:00:43
26.09.2017
Zebra Technologies
89.86
89.89
89.86
89.86
-0.03
-0.04
08:04:49
26.09.2017

S&P 400 MidCap aktuell:

1'771.85 3.20 0.18 %
Kurszeit 25.09.2017 22:40:33
Eröffnung/Vortag 1'774.15 / 1'771.85
Tagestief/Tageshoch 0.00 / 0.00
Jahrestief/Jahreshoch 0.00 / 0.00
52 W.Tief/Hoch 1'475.36 / 1'795.15

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'148'877.78 CHF
SMIM 284'402.88 CHF
SPI 1'631'626.77 CHF
Dow Jones 6'014'401.03 CHF
EURO STOXX 50 3'519'322.74 CHF
DAX 1'436'302.34 CHF