S&P 400 MidCap

1'692.30
-3.84
-0.23%
<
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 -4.95 % -1.65 % 0.58 %
Hoch 1'795.15 1'795.15 1'795.15
Tief 1'695.89 1'695.89 1'657.24
Volatilität 11.39 10.07 11.44

S&P 400 MidCap - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
Abercrombie & Fitch
7.94
7.94
7.94
7.94
-0.40
-4.84
09:15:01
18.08.2017
ADTRAN
18.20
18.20
18.20
18.20
-0.18
-0.97
08:04:02
18.08.2017
AGCO
57.24
57.24
57.32
57.24
-1.17
-2.01
13:59:26
18.08.2017
AK Steel
4.43
4.43
4.43
4.43
-0.12
-2.64
08:01:39
18.08.2017
Alaska Air Group
68.01
68.01
68.01
68.01
-1.79
-2.57
08:00:49
18.08.2017
Albemarle
96.16
96.16
96.67
95.25
-1.16
-1.20
19:11:24
18.08.2017
Alexander & Baldwin
35.37
35.37
35.70
35.37
-1.44
-3.91
15:34:10
18.08.2017
Alliance Data Systems
188.06
188.06
188.48
188.06
-4.49
-2.33
16:44:22
18.08.2017
American Eagle Outfitters
9.52
9.52
9.52
9.52
-0.10
-1.06
08:20:03
18.08.2017
American Financial Group
87.19
87.19
87.19
87.19
-1.21
-1.37
08:04:02
18.08.2017
Ametek
53.32
53.32
53.32
53.32
0.01
0.03
08:20:03
18.08.2017
Arrow Electronics
63.28
63.28
63.50
62.82
-0.63
-0.99
19:55:02
18.08.2017
Arthur J Gallagher &
49.17
49.17
49.19
48.81
-0.99
-1.97
16:23:56
18.08.2017
Associated Banc-Corp
18.55
18.55
18.55
18.55
-0.35
-1.87
08:00:49
18.08.2017
Avis Budget Group
27.88
27.88
27.88
27.88
-0.53
-1.86
08:01:39
18.08.2017
Bank of Hawaii
67.08
67.08
67.08
67.08
-1.65
-2.41
08:04:02
18.08.2017
Barnes & Noble
6.40
6.40
6.40
6.28
0.16
2.63
15:32:33
18.08.2017
Black Hills
58.49
58.49
58.49
58.49
-0.73
-1.23
08:00:49
18.08.2017
Bob Evans Farms
55.69
55.69
56.06
54.60
-0.93
-1.65
19:55:02
18.08.2017
BorgWarner
37.81
37.81
37.81
37.81
-0.37
-0.97
08:01:39
18.08.2017
Boyd Gaming
21.82
21.82
21.82
21.82
-0.19
-0.85
08:20:03
18.08.2017
Brinker International
29.07
29.07
29.07
29.07
-0.44
-1.50
08:01:39
18.08.2017
Brown & Brown
36.93
36.93
36.93
36.93
-0.47
-1.26
08:04:02
18.08.2017
Cabot Microelectronics
58.14
58.14
58.14
57.00
-0.29
-0.50
16:44:22
18.08.2017
Caesars Entertainment
9.75
9.75
9.75
9.75
-0.26
-2.64
08:00:49
18.08.2017
Callaway Golf
10.87
10.87
10.87
10.87
-0.07
-0.60
08:20:03
18.08.2017
Carlisle Companies
79.36
79.36
79.36
79.36
-1.99
-2.45
08:00:49
18.08.2017
CarMax
54.51
54.51
54.51
54.51
-0.38
-0.69
08:01:39
18.08.2017
Cathay General Bancorp
29.75
29.75
29.75
29.75
-0.59
-1.95
08:00:49
18.08.2017
Chico`s FAS
6.69
6.69
6.70
6.67
-0.03
-0.48
16:23:56
18.08.2017
Cognizant
59.55
59.55
59.84
59.48
-1.36
-2.24
16:50:34
18.08.2017
Convergys
19.66
19.66
19.66
19.66
-0.35
-1.73
08:04:02
18.08.2017
Copart
27.01
27.01
27.01
26.87
-0.38
-1.38
16:23:56
18.08.2017
Crane
62.49
62.49
62.49
62.49
-1.07
-1.69
08:00:49
18.08.2017
Cree
19.53
19.53
19.53
19.53
-0.28
-1.40
08:04:02
18.08.2017
CSG Systems International
32.30
32.30
32.30
32.19
-0.59
-1.80
16:23:56
18.08.2017
Cypress Semiconductor
11.10
11.10
11.10
11.10
-0.44
-3.79
08:04:02
18.08.2017
Deluxe
57.74
57.74
57.74
57.74
0.06
0.11
08:20:03
18.08.2017
DENTSPLY SIRONA
45.50
45.50
45.50
45.07
-0.52
-1.13
17:00:06
18.08.2017
DeVry Education Group Inc
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
DST Systems
42.92
42.92
42.92
42.92
-0.23
-0.53
08:52:35
18.08.2017
Dun & Bradstreet
95.82
95.82
95.82
95.82
-0.01
-0.01
08:20:04
18.08.2017
Eaton Vance
39.46
39.46
39.46
39.46
-0.34
-0.85
08:52:35
18.08.2017
Education Management
0.01
0.01
0.01
0.01
0.00
21.43
23:20:03
18.08.2017
Electronic Arts
99.72
99.72
99.72
98.73
-0.44
-0.44
18:25:02
18.08.2017
Emmis Communications a
2.21
2.21
2.21
2.21
0.03
1.19
08:00:49
18.08.2017
Entercom Communications
8.27
8.27
8.27
8.27
-0.13
-1.55
08:08:36
18.08.2017
Everest Reinsurance Group
222.62
222.62
222.62
222.62
1.05
0.47
08:52:35
18.08.2017
Expeditors International of Washington
45.71
45.71
45.71
45.71
-0.75
-1.62
09:15:03
18.08.2017
Fair Isaac
116.06
116.06
116.06
116.06
-2.67
-2.25
08:52:35
18.08.2017
Fastenal
35.30
35.30
35.30
35.30
-1.05
-2.89
08:01:39
18.08.2017
Ferro
15.67
15.67
15.67
15.67
-0.17
-1.05
08:00:49
18.08.2017
Flowserve
32.56
32.56
32.56
32.56
-0.37
-1.11
08:52:35
18.08.2017
FMC
70.58
70.58
70.58
70.50
-1.73
-2.39
15:48:06
18.08.2017
Gartner
102.34
102.34
102.34
102.34
1.45
1.43
08:04:02
18.08.2017
GATX
51.23
51.23
51.38
50.94
-0.56
-1.07
19:55:02
18.08.2017
Gentex
14.55
14.55
14.55
14.55
-0.34
-2.26
08:01:40
18.08.2017
Gilead Sciences
61.79
61.79
62.11
61.24
-0.11
-0.18
19:02:42
18.08.2017
GlassBridge Enterprises
1.96
1.96
1.96
1.96
0.10
5.37
08:04:01
18.08.2017
Graco
95.81
95.81
95.81
95.81
-1.33
-1.37
08:20:04
18.08.2017
Granite Construction
42.58
42.58
42.58
42.58
-0.50
-1.16
08:01:39
18.08.2017
Great Plains Energy
26.45
26.45
26.45
26.45
-0.16
-0.60
08:00:49
18.08.2017
Harman International Industries Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Harris
101.01
101.01
101.01
101.01
-0.72
-0.71
08:52:35
18.08.2017
Harsco
13.32
13.32
13.46
13.32
-0.19
-1.42
15:34:10
18.08.2017
Hawaiian Electric Industries
27.93
27.93
27.93
27.93
-0.03
-0.11
08:20:03
18.08.2017
Helmerich & Payne
36.45
36.45
36.45
36.45
-0.42
-1.14
09:15:01
18.08.2017
Highwoods Properties
43.27
43.27
43.29
42.97
-0.53
-1.22
19:55:03
18.08.2017
IDACORP
73.82
73.82
73.82
73.82
-0.35
-0.48
08:01:39
18.08.2017
Incyte
103.60
103.60
103.60
103.33
-0.59
-0.56
19:34:12
18.08.2017
Integrated Device Technology
19.65
19.65
19.73
19.65
-0.34
-1.72
16:45:06
18.08.2017
ITT Educational Services
0.00
0.00
0.00
0.00
0.00
100.00
23:20:03
17.08.2017
J M Smucker
103.50
103.50
103.50
103.50
-1.33
-1.27
08:52:35
18.08.2017
Jack Henry & Associates
84.13
84.13
84.13
84.13
-1.39
-1.63
08:04:02
18.08.2017
JB Hunt Transportation Services
82.36
82.36
82.36
82.36
0.12
0.15
08:01:39
18.08.2017
JetBlue Airways
17.27
17.27
17.27
17.27
-0.42
-2.36
08:52:35
18.08.2017
Joy Global Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
KB Home
19.20
19.20
19.20
19.20
-0.66
-3.31
08:01:39
18.08.2017
Kemet
17.20
17.20
17.20
17.20
-0.36
-2.06
08:52:35
18.08.2017
Kennametal
27.88
27.88
27.88
27.88
-0.58
-2.05
08:52:35
18.08.2017
Korn-Ferry International
27.04
27.04
27.04
27.04
-0.21
-0.77
08:00:49
18.08.2017
Lam Research
134.35
134.35
135.25
134.15
-2.45
-1.79
10:43:54
18.08.2017
Lancaster Colony
96.65
96.65
96.65
96.65
-3.06
-3.06
08:52:35
18.08.2017
Lattice Semiconductor
4.97
4.97
4.97
4.97
-0.02
-0.46
08:52:35
18.08.2017
Lee Enterprises
1.63
1.63
1.63
1.63
-0.02
-1.03
08:52:35
18.08.2017
Legg Mason
31.43
31.43
31.43
30.91
-0.37
-1.15
16:44:22
18.08.2017
Lennar
44.62
44.62
44.62
44.62
-0.66
-1.45
08:52:35
18.08.2017
Leucadia National
20.20
20.20
20.20
20.20
-0.54
-2.58
08:04:02
18.08.2017
Liberty Property Trust
34.85
34.85
34.85
34.57
-0.37
-1.06
19:50:32
18.08.2017
LifePoint Hospitals
48.16
48.16
48.16
48.16
-1.28
-2.59
08:01:40
18.08.2017
Louisiana-Pacific
20.18
20.18
20.18
20.18
-0.17
-0.86
08:01:39
18.08.2017
Macerich
46.02
46.02
46.02
46.02
-0.12
-0.27
09:15:02
18.08.2017
Manpower
90.83
90.83
90.83
90.83
-1.32
-1.43
08:04:02
18.08.2017
Martin Marietta Materials
169.99
169.99
170.77
169.99
-3.76
-2.16
10:52:57
18.08.2017
McCormick &
82.42
82.42
82.42
82.20
-0.51
-0.62
11:31:54
18.08.2017
MDC
27.51
27.51
27.51
27.51
-0.67
-2.36
08:00:49
18.08.2017
MDU Resources Group
21.95
21.95
21.95
21.95
-0.36
-1.60
08:01:39
18.08.2017
Michaels Companies
16.10
16.10
16.68
16.10
-0.91
-5.33
19:55:02
18.08.2017
Microchip Technology
69.50
69.50
69.50
69.50
-1.12
-1.58
08:04:02
18.08.2017
Modine Manufacturing
13.17
13.17
13.17
13.17
-0.18
-1.35
08:00:49
18.08.2017
Mohawk Industries
210.51
210.51
210.51
209.26
-3.58
-1.67
15:38:18
18.08.2017
Monster Beverage
46.07
46.07
46.07
46.07
0.07
0.14
08:00:18
18.08.2017
MSC Industrial Direct
57.35
57.35
57.35
57.35
-1.35
-2.30
08:04:02
18.08.2017
Murphy Oil
20.39
20.39
20.39
20.39
-0.36
-1.71
08:20:04
18.08.2017
National Instruments
33.30
33.30
33.30
33.30
-0.60
-1.76
08:04:02
18.08.2017
NCR
30.13
30.13
30.13
30.13
-0.45
-1.48
08:04:01
18.08.2017
Netflix
143.26
143.26
143.26
141.02
0.26
0.18
17:46:31
18.08.2017
New York Community Bancorp
10.15
10.15
10.15
10.15
-0.14
-1.40
08:00:49
18.08.2017
Newfield Exploration
21.33
21.33
21.33
21.06
0.11
0.51
16:44:22
18.08.2017
Noble Energy
19.75
19.75
19.86
19.56
-0.23
-1.13
16:44:22
18.08.2017
OGE Energy
30.02
30.02
30.02
30.02
-0.08
-0.25
08:00:49
18.08.2017
Old Republic International
16.21
16.21
16.21
16.21
-0.11
-0.66
08:00:49
18.08.2017
ONEOK
42.86
42.86
42.86
42.86
-0.04
-0.10
08:01:39
18.08.2017
P H Glatfelter
14.32
14.32
14.32
14.32
-0.42
-2.85
08:00:49
18.08.2017
Packaging
93.44
93.44
94.17
93.25
-0.60
-0.64
19:55:02
18.08.2017
Patterson Companies
30.97
30.97
30.97
30.71
-0.13
-0.41
16:44:22
18.08.2017
Patterson-UTI Energy
13.08
13.08
13.08
13.03
-0.08
-0.61
15:34:10
18.08.2017
PDL BioPharma
2.29
2.29
2.29
2.29
-0.04
-1.50
08:01:39
18.08.2017
Pioneer Natural Resources
111.08
111.08
111.39
111.08
-0.34
-0.30
16:44:22
18.08.2017
Plantronics
35.43
35.43
35.43
34.98
-0.21
-0.58
15:45:34
18.08.2017
Potlatch
37.54
37.54
37.54
37.54
-1.38
-3.53
08:08:40
18.08.2017
Raymond James Financial
65.84
65.84
65.84
65.60
-0.74
-1.11
15:45:34
18.08.2017
Regency Centers
54.52
54.52
55.13
54.39
-0.82
-1.47
19:55:03
18.08.2017
Regis
8.56
8.56
8.56
8.56
-0.01
-0.06
09:15:02
18.08.2017
Reliance Steel & Aluminum
58.74
58.74
58.74
58.74
-1.73
-2.86
08:01:39
18.08.2017
Rent-a-Center
10.41
10.41
10.41
10.41
-0.40
-3.73
08:04:02
18.08.2017
Republic Services
54.59
54.59
54.59
54.59
-0.44
-0.80
08:04:02
18.08.2017
Roper Industries
193.67
193.67
194.42
193.67
-2.14
-1.09
15:45:34
18.08.2017
Ross Stores
50.40
50.40
50.40
50.30
4.26
9.24
15:32:47
18.08.2017
RPM International
41.38
41.38
41.38
41.20
-0.65
-1.54
15:34:10
18.08.2017
SAP
89.07
89.07
89.37
88.84
-0.61
-0.67
17:57:19
18.08.2017
SCANA
51.87
51.87
51.87
51.87
-0.68
-1.30
08:00:49
18.08.2017
Semtech
30.68
30.68
30.68
30.68
-1.05
-3.32
08:04:02
18.08.2017
Silicon Laboratories
62.49
62.49
62.49
61.43
-0.72
-1.15
16:44:22
18.08.2017
Sonoco Products
40.84
40.84
40.88
40.84
-0.45
-1.08
19:50:32
18.08.2017
Sothebys
37.74
37.74
37.74
37.74
-1.17
-3.00
08:01:40
18.08.2017
SPX
20.71
20.71
20.71
20.71
-0.36
-1.69
08:04:01
18.08.2017
Superior Industries International
11.92
11.92
11.92
11.92
-0.34
-2.74
08:00:13
18.08.2017
Symantec
23.98
23.98
23.98
23.73
-0.04
-0.15
15:40:20
18.08.2017
TCF Financial
12.66
12.66
12.66
12.66
-0.28
-2.18
08:04:02
18.08.2017
Tech Data
88.45
88.45
88.45
88.45
-1.16
-1.30
08:04:02
18.08.2017
TechnipFMC
21.64
21.64
21.83
21.58
-0.24
-1.07
17:20:15
18.08.2017
The Brinks Company
64.67
64.67
64.67
64.15
-0.33
-0.51
15:34:10
18.08.2017
The Cheesecake Factory
35.98
35.98
36.23
35.98
-1.44
-3.86
16:23:54
18.08.2017
The Hanover Insurance Group
82.56
82.56
82.56
82.56
-1.73
-2.05
08:52:35
18.08.2017
The Scotts Miracle-Gro Company
80.61
80.61
80.61
80.61
-0.54
-0.66
08:00:49
18.08.2017
Thor Industries
87.10
87.10
87.10
87.10
-2.10
-2.35
08:01:39
18.08.2017
Toll Brothers
32.89
32.89
32.89
32.89
-0.70
-2.09
08:01:39
18.08.2017
Tootsie Roll Industries
30.56
30.56
30.56
30.56
-0.25
-0.81
08:00:49
18.08.2017
Trinity Industries
24.00
24.00
24.00
24.00
-0.09
-0.37
08:00:49
18.08.2017
Tupperware
48.57
48.57
48.57
48.50
-1.55
-3.09
16:13:40
18.08.2017
Tyson Foods
55.09
55.09
55.09
54.74
-0.29
-0.52
18:04:27
18.08.2017
UDR
33.18
33.18
33.42
33.15
-0.25
-0.74
19:55:02
18.08.2017
United Rentals
95.08
95.08
95.08
95.08
0.51
0.54
08:00:49
18.08.2017
Universal Health Services
91.14
91.14
91.14
91.14
-0.80
-0.87
08:01:39
18.08.2017
Vishay Intertechnology
14.39
14.39
14.39
14.22
-0.14
-0.96
17:15:35
18.08.2017
W R Berkley
57.54
57.54
57.54
57.54
-0.17
-0.29
08:00:49
18.08.2017
Waddell & Reed Financial
15.32
15.32
15.32
15.32
-0.28
-1.78
08:04:02
18.08.2017
Washington Federal
26.84
26.84
26.84
26.84
-0.39
-1.44
08:04:02
18.08.2017
Webster Financial
39.67
39.67
39.67
39.67
-1.24
-3.03
08:04:01
18.08.2017
Werner Enterprises
26.04
26.04
26.04
26.04
-0.06
-0.22
08:01:39
18.08.2017
Westamerica Bancorp
42.68
42.68
42.68
42.68
-1.18
-2.69
08:04:02
18.08.2017
WGL
71.23
71.23
71.23
71.23
0.10
0.15
08:01:39
18.08.2017
Whole Foods Market
35.41
35.41
35.54
35.26
-0.01
-0.03
18:34:11
18.08.2017
Williams-Sonoma
37.57
37.57
37.77
37.57
-0.44
-1.16
15:45:34
18.08.2017
Worthington Industries
40.88
40.88
40.88
40.88
-1.18
-2.81
08:01:39
18.08.2017
YRC Worldwide
9.80
9.80
9.93
9.80
-0.29
-2.88
15:38:24
18.08.2017
Zebra Technologies
87.82
87.82
87.82
87.82
-1.79
-1.99
08:04:01
18.08.2017

S&P 400 MidCap aktuell:

1'692.30 -3.84 -0.23 %
Kurszeit 18.08.2017 22:37:44
Eröffnung/Vortag 0.00 / 1'692.30
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 1'145'720.78 CHF
SMIM 276'565.07 CHF
SPI 1'623'222.42 CHF
Dow Jones 5'961'527.41 CHF
EURO STOXX 50 3'433'616.13 CHF
DAX 1'382'019.25 CHF