S&P 400 MidCap

1'857.91
-1.05
-0.06%
<
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 1.81 % 9.19 % 7.32 %
Hoch 1'859.09 1'859.09 1'859.09
Tief 1'807.06 1'695.81 1'673.30
Volatilität 7.68 6.91 9.79

S&P 400 MidCap - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
Abercrombie & Fitch
13.79
13.88
13.79
13.79
-0.09
-0.63
09:15:01
23.11.2017
ADTRAN
18.52
18.50
18.52
18.52
0.02
0.09
08:07:12
23.11.2017
AGCO
58.84
59.15
58.84
58.84
-0.31
-0.52
08:20:05
23.11.2017
AK Steel
4.07
4.08
4.07
4.07
-0.01
-0.32
08:01:49
23.11.2017
Alaska Air Group
55.09
56.06
55.09
55.09
-0.97
-1.73
08:00:17
23.11.2017
Albemarle
114.50
115.40
115.50
113.80
-0.90
-0.78
19:04:24
23.11.2017
Alexander & Baldwin
37.54
37.63
37.54
37.54
-0.10
-0.26
08:00:17
23.11.2017
Alliance Data Systems
185.44
190.64
185.44
185.44
-5.20
-2.73
09:06:22
23.11.2017
American Eagle Outfitters
12.24
12.52
12.24
12.24
-0.29
-2.28
08:20:02
23.11.2017
American Financial Group
86.19
87.18
86.19
86.19
-0.99
-1.14
08:07:12
23.11.2017
Ametek
59.00
59.68
59.00
59.00
-0.68
-1.14
08:20:04
23.11.2017
Arrow Electronics
66.04
66.73
66.15
65.74
-0.69
-1.03
18:00:03
23.11.2017
Arthur J Gallagher &
55.72
56.43
55.75
55.69
-0.72
-1.27
09:13:40
23.11.2017
Associated Banc-Corp
20.84
20.93
20.84
20.84
-0.08
-0.40
08:03:36
23.11.2017
Avis Budget Group
29.00
30.17
29.00
29.00
-1.17
-3.89
08:01:50
23.11.2017
Bank of Hawaii
67.60
68.36
67.60
67.60
-0.75
-1.10
08:07:12
23.11.2017
Barnes & Noble
6.24
5.95
6.24
6.01
0.29
4.94
17:29:06
23.11.2017
Black Hills
48.88
49.44
48.88
48.88
-0.56
-1.13
08:00:17
23.11.2017
Bob Evans Farms
64.99
65.34
64.99
64.42
-0.35
-0.53
18:00:03
23.11.2017
BorgWarner
44.93
44.60
44.93
44.41
0.33
0.75
12:30:39
23.11.2017
Boyd Gaming
25.27
25.63
25.27
25.27
-0.36
-1.40
08:20:02
23.11.2017
Brinker International
27.56
27.59
27.56
27.56
-0.03
-0.11
08:01:50
23.11.2017
Brown & Brown
42.48
42.94
42.48
42.48
-0.46
-1.06
08:07:10
23.11.2017
Cabot Microelectronics
83.30
84.75
83.30
83.30
-1.45
-1.71
09:06:22
23.11.2017
Caesars Entertainment
10.89
10.90
10.89
10.89
-0.01
-0.08
08:00:17
23.11.2017
Callaway Golf
11.99
12.27
11.99
11.99
-0.29
-2.32
08:20:02
23.11.2017
Carlisle Companies
93.44
93.99
93.44
93.44
-0.54
-0.58
08:03:35
23.11.2017
CarMax
57.24
58.35
57.24
57.24
-1.11
-1.91
08:01:50
23.11.2017
Cathay General Bancorp
35.57
35.87
35.57
35.57
-0.30
-0.84
08:03:36
23.11.2017
Chico`s FAS
7.02
7.09
7.03
7.02
-0.07
-0.92
09:13:42
23.11.2017
Cognizant
60.38
60.86
60.38
60.38
-0.49
-0.80
08:00:17
23.11.2017
Convergys
19.91
20.18
19.91
19.91
-0.27
-1.31
08:07:12
23.11.2017
Copart
34.13
32.33
34.16
34.12
1.80
5.57
09:13:42
23.11.2017
Crane
69.80
70.35
69.80
69.80
-0.55
-0.78
08:00:17
23.11.2017
Cree
30.80
31.70
30.80
30.80
-0.90
-2.85
08:07:11
23.11.2017
CSG Systems International
37.17
38.02
37.19
37.15
-0.85
-2.24
09:13:42
23.11.2017
Cypress Semiconductor
14.42
14.85
14.42
14.42
-0.42
-2.86
08:07:12
23.11.2017
Deluxe
57.39
58.00
57.39
57.39
-0.61
-1.05
08:20:02
23.11.2017
DENTSPLY SIRONA
56.85
57.62
56.86
56.85
-0.78
-1.35
14:27:43
23.11.2017
DeVry Education Group Inc
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
DST Systems
50.12
50.77
50.12
50.12
-0.65
-1.28
09:01:23
23.11.2017
Dun & Bradstreet
100.95
101.71
100.95
100.95
-0.76
-0.75
08:20:02
23.11.2017
Eaton Vance
44.44
44.54
44.44
44.44
-0.10
-0.22
09:01:23
23.11.2017
Education Management
0.01
0.01
0.01
0.01
0.00
20.00
23:20:03
22.11.2017
Electronic Arts
90.13
90.47
90.85
90.00
-0.34
-0.37
17:26:28
23.11.2017
Emmis Communications a
2.99
2.95
2.99
2.99
0.05
1.56
08:00:18
23.11.2017
Entercom Communications
9.84
9.68
9.84
9.84
0.16
1.65
08:08:26
23.11.2017
Everest Reinsurance Group
184.37
185.92
184.37
184.37
-1.54
-0.83
09:01:23
23.11.2017
Expeditors International of Washington
49.50
50.05
49.50
49.50
-0.55
-1.10
09:15:02
23.11.2017
Fair Isaac
127.92
130.39
127.92
127.92
-2.47
-1.90
09:01:23
23.11.2017
Fastenal
40.99
41.06
40.99
40.99
-0.06
-0.15
08:01:50
23.11.2017
Ferro
20.03
21.04
20.03
20.03
-1.02
-4.84
08:03:35
23.11.2017
Flowserve
33.21
33.66
33.21
33.21
-0.45
-1.34
09:01:23
23.11.2017
FMC
78.75
79.08
78.85
78.75
-0.33
-0.42
08:14:06
23.11.2017
Gartner
97.70
99.50
97.70
97.70
-1.80
-1.81
08:07:12
23.11.2017
GATX
49.34
49.90
49.41
49.34
-0.56
-1.13
18:00:03
23.11.2017
Gentex
16.16
16.31
16.16
16.16
-0.15
-0.94
08:01:49
23.11.2017
Gilead Sciences
61.60
61.67
61.73
61.33
-0.07
-0.12
17:36:30
23.11.2017
GlassBridge Enterprises
0.85
0.92
0.85
0.85
-0.07
-7.84
08:07:11
23.11.2017
Graco
109.38
112.83
109.38
109.38
-3.45
-3.06
08:20:05
23.11.2017
Granite Construction
54.91
55.78
54.91
54.91
-0.87
-1.56
08:01:50
23.11.2017
Great Plains Energy
28.85
28.96
28.85
28.85
-0.10
-0.35
08:03:35
23.11.2017
Harman International Industries Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Harris
119.85
121.33
119.85
119.85
-1.48
-1.22
09:01:23
23.11.2017
Harsco
14.65
14.95
14.65
14.65
-0.30
-2.03
08:00:17
23.11.2017
Hawaiian Electric Industries
30.66
30.87
30.66
30.66
-0.22
-0.70
08:20:02
23.11.2017
Helmerich & Payne
47.43
47.10
47.43
47.43
0.34
0.71
09:15:01
23.11.2017
Highwoods Properties
42.42
43.31
42.49
42.42
-0.89
-2.05
18:00:03
23.11.2017
IDACORP
81.26
82.89
81.26
81.26
-1.64
-1.97
08:01:49
23.11.2017
Incyte
83.02
84.13
83.02
83.02
-1.11
-1.32
08:01:49
23.11.2017
Integrated Device Technology
27.07
27.40
27.07
27.07
-0.33
-1.22
16:45:18
23.11.2017
ITT Educational Services
0.00
0.00
0.00
0.00
0.00
100.00
23:20:04
22.11.2017
J M Smucker
94.31
95.13
94.31
94.31
-0.82
-0.86
09:01:23
23.11.2017
Jack Henry & Associates
96.43
96.43
96.43
96.43
0.00
0.00
08:07:10
23.11.2017
JB Hunt Transportation Services
88.16
87.60
88.16
87.59
0.57
0.65
13:03:36
23.11.2017
JetBlue Airways
16.64
16.90
16.64
16.64
-0.27
-1.57
09:01:23
23.11.2017
Joy Global Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
KB Home
24.26
24.58
24.26
24.26
-0.31
-1.27
08:01:50
23.11.2017
Kemet
13.69
13.74
13.69
13.69
-0.05
-0.35
09:01:23
23.11.2017
Kennametal
36.77
37.77
36.77
36.77
-1.00
-2.65
09:01:23
23.11.2017
Korn-Ferry International
36.36
36.80
36.36
36.36
-0.44
-1.20
08:00:18
23.11.2017
Lam Research
183.00
181.69
183.56
180.72
1.31
0.72
15:13:01
23.11.2017
Lancaster Colony
105.36
107.29
105.36
105.36
-1.93
-1.80
09:01:23
23.11.2017
Lattice Semiconductor
5.41
5.46
5.41
5.41
-0.05
-0.92
09:01:23
23.11.2017
Lee Enterprises
1.99
1.94
1.99
1.99
0.05
2.63
09:01:23
23.11.2017
Legg Mason
32.17
32.67
32.17
32.17
-0.50
-1.54
09:06:22
23.11.2017
Lennar
50.72
51.23
50.72
50.72
-0.51
-1.00
09:01:23
23.11.2017
Leucadia National
21.24
21.67
21.24
21.24
-0.44
-2.01
08:07:12
23.11.2017
Liberty Property Trust
37.46
38.24
37.52
37.44
-0.78
-2.05
18:00:03
23.11.2017
LifePoint Hospitals
37.97
37.04
37.97
37.97
0.93
2.51
08:01:50
23.11.2017
Louisiana-Pacific
22.83
23.15
22.83
22.83
-0.32
-1.37
08:01:50
23.11.2017
Macerich
46.30
46.30
0.00
0.00
0.00
0.00
09:15:01
07.11.2017
Manpower
107.52
109.16
107.52
107.52
-1.64
-1.51
08:07:12
23.11.2017
Martin Marietta Materials
174.60
176.44
174.60
174.60
-1.84
-1.04
08:07:12
23.11.2017
McCormick &
83.51
84.99
83.51
83.51
-1.49
-1.75
08:01:50
23.11.2017
MDC
29.14
29.75
29.14
29.14
-0.60
-2.03
08:03:36
23.11.2017
MDU Resources Group
22.65
22.82
22.65
22.65
-0.17
-0.76
08:01:50
23.11.2017
Michaels Companies
15.77
15.69
15.80
15.77
0.08
0.52
18:00:03
23.11.2017
Microchip Technology
76.00
78.15
77.00
76.00
-2.15
-2.75
15:19:05
23.11.2017
Modine Manufacturing
19.14
19.69
19.14
19.14
-0.55
-2.78
08:00:17
23.11.2017
Mohawk Industries
229.29
232.30
229.29
229.29
-3.01
-1.29
09:06:15
23.11.2017
Monster Beverage
51.53
52.40
51.54
51.53
-0.87
-1.65
17:40:35
23.11.2017
MSC Industrial Direct
68.34
69.47
68.34
68.34
-1.12
-1.62
08:07:11
23.11.2017
Murphy Oil
23.55
23.77
23.55
23.55
-0.22
-0.93
08:20:02
23.11.2017
National Instruments
37.35
37.92
37.35
37.35
-0.56
-1.49
08:07:12
23.11.2017
NCR
25.68
26.41
25.68
25.68
-0.73
-2.75
08:07:11
23.11.2017
Netflix
165.91
165.17
166.50
165.63
0.74
0.45
14:51:35
23.11.2017
New York Community Bancorp
10.69
10.80
10.70
10.69
-0.12
-1.09
18:44:21
23.11.2017
Newfield Exploration
25.63
25.94
25.63
25.63
-0.31
-1.18
09:06:22
23.11.2017
Noble Energy
21.64
21.78
21.64
21.64
-0.14
-0.65
09:06:22
23.11.2017
OGE Energy
29.36
29.33
29.36
29.36
0.03
0.12
08:03:35
23.11.2017
Old Republic International
17.45
17.57
17.45
17.45
-0.12
-0.65
08:03:36
23.11.2017
ONEOK
42.64
42.86
42.64
42.64
-0.22
-0.52
08:01:50
23.11.2017
P H Glatfelter
16.82
17.06
16.82
16.82
-0.24
-1.41
08:00:17
23.11.2017
Packaging
94.50
95.04
94.50
93.74
-0.54
-0.56
18:00:03
23.11.2017
Patterson Companies
29.21
29.89
29.21
29.21
-0.67
-2.26
09:06:22
23.11.2017
Patterson-UTI Energy
17.12
17.28
17.12
17.12
-0.15
-0.89
08:00:16
23.11.2017
PDL BioPharma
2.39
2.41
2.39
2.39
-0.03
-1.16
08:01:49
23.11.2017
Pioneer Natural Resources
129.46
130.37
129.46
129.46
-0.91
-0.70
09:06:22
23.11.2017
Plantronics
42.95
43.30
42.95
42.95
-0.36
-0.82
09:06:15
23.11.2017
Potlatch
44.20
44.46
44.20
44.20
-0.26
-0.58
08:08:32
23.11.2017
Raymond James Financial
71.11
71.71
71.11
71.11
-0.59
-0.83
09:06:15
23.11.2017
Regency Centers
57.05
57.66
57.17
57.05
-0.60
-1.05
18:00:03
23.11.2017
Regis
13.39
13.63
13.39
13.39
-0.24
-1.78
09:15:01
23.11.2017
Reliance Steel & Aluminum
64.24
64.71
64.24
64.24
-0.47
-0.73
08:01:49
23.11.2017
Rent-a-Center
9.40
9.61
9.40
9.40
-0.21
-2.15
08:07:11
23.11.2017
Republic Services
52.57
53.53
52.57
52.57
-0.96
-1.79
08:07:11
23.11.2017
Roper Industries
219.14
222.82
219.14
219.14
-3.68
-1.65
09:06:15
23.11.2017
Ross Stores
60.96
61.72
60.96
60.96
-0.75
-1.22
08:01:50
23.11.2017
RPM International
43.51
44.38
43.51
43.51
-0.87
-1.96
08:00:16
23.11.2017
SAP
96.65
96.19
96.70
95.65
0.46
0.48
19:13:59
23.11.2017
SCANA
36.66
36.85
36.66
36.66
-0.19
-0.51
08:00:18
23.11.2017
Semtech
33.75
34.41
33.75
33.75
-0.66
-1.90
08:07:12
23.11.2017
Silicon Laboratories
78.27
79.99
78.27
78.27
-1.72
-2.15
09:06:22
23.11.2017
Sonoco Products
42.60
43.17
42.68
42.59
-0.57
-1.32
18:00:03
23.11.2017
Sothebys
40.67
41.02
40.67
40.67
-0.35
-0.84
08:01:50
23.11.2017
SPX
25.81
25.96
25.81
25.81
-0.15
-0.56
08:07:12
23.11.2017
Superior Industries International
13.24
13.07
13.24
13.24
0.16
1.25
08:01:26
23.11.2017
Symantec
23.92
23.82
23.93
23.92
0.10
0.42
11:05:57
23.11.2017
TCF Financial
15.49
15.60
15.49
15.49
-0.12
-0.74
08:07:11
23.11.2017
Tech Data
77.23
76.90
77.23
77.23
0.33
0.43
08:07:12
23.11.2017
TechnipFMC
22.91
22.81
22.97
22.56
0.10
0.44
17:24:06
23.11.2017
The Brinks Company
68.38
69.03
68.38
68.38
-0.65
-0.94
08:00:17
23.11.2017
The Cheesecake Factory
37.20
37.94
37.22
37.18
-0.74
-1.94
09:13:40
23.11.2017
The Hanover Insurance Group
86.77
88.79
86.77
86.77
-2.02
-2.28
09:01:23
23.11.2017
The Scotts Miracle-Gro Company
81.85
83.79
81.85
81.85
-1.94
-2.32
08:00:18
23.11.2017
Thor Industries
115.22
116.76
115.22
115.22
-1.54
-1.32
08:01:49
23.11.2017
Toll Brothers
40.53
40.76
40.53
40.53
-0.23
-0.57
08:01:50
23.11.2017
Tootsie Roll Industries
30.60
30.84
30.60
30.60
-0.24
-0.78
08:00:18
23.11.2017
Trinity Industries
28.64
28.69
28.64
28.64
-0.04
-0.15
08:00:18
23.11.2017
Tupperware
51.11
51.39
51.11
51.11
-0.29
-0.56
08:01:49
23.11.2017
Tyson Foods
66.65
66.58
67.98
66.65
0.08
0.11
09:02:07
23.11.2017
UDR
33.44
33.64
33.51
33.44
-0.19
-0.58
18:00:02
23.11.2017
United Rentals
129.08
130.54
129.08
129.08
-1.47
-1.12
08:03:35
23.11.2017
Universal Health Services
84.76
83.88
84.76
84.76
0.88
1.05
08:01:50
23.11.2017
Vishay Intertechnology
19.24
19.45
19.24
19.24
-0.20
-1.04
09:02:07
23.11.2017
W R Berkley
56.25
56.92
56.25
55.99
-0.67
-1.17
14:30:41
23.11.2017
Waddell & Reed Financial
16.25
16.27
16.25
16.25
-0.02
-0.10
08:07:12
23.11.2017
Washington Federal
28.65
29.00
28.65
28.65
-0.35
-1.22
08:07:12
23.11.2017
Webster Financial
45.24
45.81
45.24
45.24
-0.57
-1.24
08:07:12
23.11.2017
Werner Enterprises
29.59
29.61
29.59
29.59
-0.02
-0.07
08:01:49
23.11.2017
Westamerica Bancorp
49.03
49.70
49.03
49.03
-0.67
-1.35
08:07:12
23.11.2017
WGL
71.07
71.66
71.07
71.07
-0.59
-0.82
08:01:50
23.11.2017
Whole Foods Market Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Williams-Sonoma
38.92
38.58
38.92
38.92
0.34
0.87
09:02:07
23.11.2017
Worthington Industries
34.06
34.00
34.06
34.06
0.06
0.19
08:01:50
23.11.2017
YRC Worldwide
9.73
9.74
9.73
9.73
-0.01
-0.06
08:01:50
23.11.2017
Zebra Technologies
91.62
92.50
91.62
91.62
-0.88
-0.95
08:07:10
23.11.2017

S&P 400 MidCap aktuell:

1'857.91 -1.05 -0.06 %
Kurszeit 22.11.2017 22:39:27
Eröffnung/Vortag 0.00 / 1'857.91
Tagestief/Tageshoch 0.00 / 0.00
Jahrestief/Jahreshoch 1'659.04 / 0.00
52 W.Tief/Hoch 1'618.96 / 1'864.04

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'217'948.72 CHF
SMIM 298'533.85 CHF
SPI 1'664'578.13 CHF
Dow Jones 6'519'974.17 CHF
EURO STOXX 50 3'613'929.66 CHF
DAX 1'482'191.40 CHF