S&P 400 MidCap 998673 / US78380M2061
1’854.40
Pkt
-8.35
Pkt
-0.45
%
Anzeige
| Kurse + Charts + Realtime | Nachrichten | Listen | Info | zugeh. Wertpapiere | |
|---|---|---|---|---|---|
| Snapshot | Chart (gross) | Marktberichte | enthaltene Werte | GV-Termine | Strukturierte Produkte |
| Historisch | Chartvergleich | Analysen | Top/Flop | Dividenden | Trading-Depot |
| Marktkapitalisierung | |||||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
Abercrombie & Fitch Co. US0028962076 |
85.36 82.00 |
84.73 85.36 |
3.36 4.10 |
15:25:01 03.02.2026 |
16.31 26.48 |
-15.65 -32.71 |
-39.36 -33.57 |
||
|
Acuity Brands Inc. US00508Y1029 |
266.00 256.00 |
266.00 266.00 |
10.00 3.91 |
08:01:26 03.02.2026 |
-50.00 -16.23 |
-45.06 -27.17 |
-56.00 -17.83 |
||
|
AGCO Corp. US0010841023 |
96.46 96.76 |
96.46 96.46 |
-0.30 -0.31 |
08:10:03 03.02.2026 |
8.42 9.64 |
0.00 0.00 |
-5.94 -5.84 |
||
|
Alaska Air Group Inc. US0116591092 |
44.57 42.22 |
44.57 44.57 |
2.35 5.57 |
08:01:26 03.02.2026 |
8.96 25.44 |
-11.52 -22.85 |
-27.58 -38.43 |
||
|
Albemarle Corp. US0126531013 |
145.90 140.12 |
142.70 146.68 |
5.78 4.13 |
15:30:45 03.02.2026 |
82.81 84.59 |
111.81 162.30 |
95.05 110.97 |
||
|
Alexander & Baldwin Inc. US0144911049 |
17.40 17.30 |
17.40 17.40 |
0.10 0.58 |
08:06:29 03.02.2026 |
3.00 21.28 |
0.00 0.00 |
0.30 1.79 |
||
|
Alliance Data Systems Corp. US0185811082 |
61.46 61.62 |
61.46 61.46 |
-0.16 -0.26 |
08:02:43 03.02.2026 |
7.08 13.07 |
-61.30 -55.69 |
0.88 1.46 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
21.00 20.80 |
21.00 21.00 |
0.20 0.96 |
08:10:03 03.02.2026 |
5.10 35.92 |
0.00 0.00 |
3.60 22.93 |
||
|
American Financial Group Inc. US0259321042 |
110.00 108.00 |
110.00 110.00 |
2.00 1.85 |
08:01:26 03.02.2026 |
-5.00 -4.50 |
0.00 0.00 |
-25.00 -19.08 |
||
|
Ametek Inc. US0311001004 |
198.74 193.28 |
193.64 198.74 |
5.46 2.82 |
10:14:45 03.02.2026 |
28.30 14.27 |
49.86 28.21 |
40.62 21.84 |
||
|
Arrow Electronics Inc. US0427351004 |
114.00 113.00 |
114.00 114.00 |
1.00 0.88 |
08:10:03 03.02.2026 |
9.00 8.91 |
0.00 0.00 |
-2.00 -1.79 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
206.70 207.80 |
206.70 206.80 |
-1.10 -0.53 |
10:28:29 03.02.2026 |
-16.19 -6.18 |
-40.00 -13.99 |
-53.19 -17.79 |
||
|
Associated Banc-Corp. US0454871056 |
23.00 22.20 |
23.00 23.00 |
0.80 3.60 |
08:01:26 03.02.2026 |
0.80 3.74 |
0.00 0.00 |
-1.20 -5.13 |
||
|
Avis Budget Group Inc. US0537741052 |
97.84 96.06 |
97.84 97.84 |
1.78 1.85 |
08:01:26 03.02.2026 |
-21.31 -18.19 |
0.00 0.00 |
5.78 6.42 |
||
|
Bank of Hawaii Corp. US0625401098 |
64.50 62.00 |
63.50 64.50 |
2.50 4.03 |
14:30:55 03.02.2026 |
6.50 11.71 |
0.00 0.00 |
-10.00 -13.89 |
||
|
Black Hills Corp. US0921131092 |
61.02 60.88 |
61.02 61.02 |
0.14 0.23 |
08:01:26 03.02.2026 |
6.40 11.72 |
0.00 0.00 |
5.46 9.83 |
||
|
BorgWarner Inc. US0997241064 |
40.64 40.07 |
40.64 40.64 |
0.57 1.42 |
08:01:26 03.02.2026 |
3.35 9.10 |
-4.45 -13.32 |
8.93 28.63 |
||
|
Boyd Gaming Corp. US1033041013 |
71.50 71.50 |
71.50 71.50 |
0.00 0.00 |
08:10:03 03.02.2026 |
3.50 5.26 |
0.00 0.00 |
-3.00 -4.11 |
||
|
Brinker International Inc. US1096411004 |
137.00 131.00 |
137.00 137.00 |
6.00 4.58 |
08:01:27 03.02.2026 |
31.00 31.63 |
0.00 0.00 |
-49.00 -27.53 |
||
|
Brown & Brown Inc. US1152361010 |
60.18 61.52 |
60.18 60.18 |
-1.34 -2.18 |
08:01:26 03.02.2026 |
-8.35 -10.38 |
-20.84 -22.42 |
-33.36 -31.63 |
||
|
Callaway Golf Co. US1311931042 |
12.23 12.13 |
12.06 12.23 |
0.10 0.82 |
13:00:57 03.02.2026 |
4.13 51.75 |
0.00 0.00 |
4.48 58.80 |
||
|
Carlisle Companies Inc. US1423391002 |
287.50 281.30 |
287.50 287.50 |
6.20 2.20 |
08:01:27 03.02.2026 |
1.30 0.46 |
0.00 0.00 |
-94.70 -25.17 |
||
|
CarMax Inc. US1431301027 |
37.55 36.63 |
37.55 37.55 |
0.92 2.51 |
08:01:26 03.02.2026 |
1.33 3.68 |
-22.21 -34.34 |
-46.42 -55.33 |
||
|
Cathay General Bancorp US1491501045 |
44.40 42.60 |
44.40 44.40 |
1.80 4.23 |
08:01:26 03.02.2026 |
2.80 7.11 |
0.00 0.00 |
-3.40 -7.46 |
||
|
Chico`s FAS Inc. US1686151028 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-0.35 -4.90 |
0.00 0.00 |
2.26 49.78 |
||
|
Cognizant Corp. US1924461023 |
69.70 67.74 |
69.70 70.28 |
1.96 2.89 |
14:49:58 03.02.2026 |
9.57 13.13 |
10.69 14.90 |
-0.16 -0.19 |
||
|
Copart Inc. US2172041061 |
33.34 33.80 |
33.34 33.34 |
-0.46 -1.36 |
08:05:48 03.02.2026 |
-2.73 -6.35 |
-5.05 -11.14 |
-17.65 -30.47 |
||
|
CSG Systems International Inc. US1263491094 |
67.50 66.50 |
67.50 67.50 |
1.00 1.50 |
08:05:48 03.02.2026 |
-1.50 -2.22 |
0.00 0.00 |
10.50 18.92 |
||
|
Deluxe Corp. US2480191012 |
23.40 23.40 |
23.40 23.40 |
0.00 0.00 |
08:10:03 03.02.2026 |
7.00 44.87 |
0.00 0.00 |
0.80 3.67 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
10.16 10.25 |
10.16 10.16 |
-0.09 -0.88 |
08:02:43 03.02.2026 |
-0.42 -3.88 |
-1.53 -4.53 |
-8.60 -45.22 |
||
|
Education Management Corp US28140M1036 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 23.01.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Electronic Arts Inc. US2855121099 |
172.42 170.38 |
171.80 172.42 |
2.04 1.20 |
11:27:26 03.02.2026 |
3.89 1.94 |
51.46 33.75 |
81.04 65.93 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.00 2.01 |
0.00 0.00 |
-0.01 -0.50 |
23:20:00 27.01.2026 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
279.70 276.90 |
279.70 279.70 |
2.80 1.01 |
08:17:49 03.02.2026 |
20.44 6.61 |
-2.94 -0.88 |
-22.47 -6.38 |
||
|
Expeditors International of Washington Inc. US3021301094 |
136.70 133.40 |
136.45 136.70 |
3.30 2.47 |
15:25:01 03.02.2026 |
41.31 34.37 |
50.13 45.01 |
47.76 41.99 |
||
|
Fair Isaac Corp. US3032501047 |
1’223.00 1’200.00 |
1’223.00 1’223.00 |
23.00 1.92 |
08:17:49 03.02.2026 |
-83.61 -5.27 |
-26.05 -1.71 |
-364.67 -19.54 |
||
|
Fastenal Co. US3119001044 |
38.08 36.33 |
37.70 38.08 |
1.75 4.80 |
12:22:56 03.02.2026 |
2.17 5.27 |
-2.81 -6.09 |
6.70 18.30 |
||
|
Flowserve Corp. US34354P1057 |
66.50 64.00 |
66.50 66.50 |
2.50 3.91 |
08:17:49 03.02.2026 |
6.00 10.34 |
12.19 43.33 |
5.50 9.40 |
||
|
FMC Corp. US3024913036 |
13.20 13.04 |
13.20 13.20 |
0.16 1.23 |
08:01:26 03.02.2026 |
-0.01 -0.08 |
-19.78 -31.88 |
-41.10 -75.77 |
||
|
Gartner Inc. US3666511072 |
159.80 173.65 |
159.80 171.20 |
-13.85 -7.98 |
13:25:03 03.02.2026 |
-35.70 -14.37 |
-131.10 -38.13 |
-335.68 -61.21 |
||
|
GATX Corp. US3614481030 |
153.00 153.00 |
153.00 153.00 |
0.00 0.00 |
08:10:03 03.02.2026 |
17.00 12.59 |
0.00 0.00 |
-7.00 -4.40 |
||
|
Gentex Corp. US3719011096 |
20.00 19.20 |
20.00 20.00 |
0.80 4.17 |
08:01:26 03.02.2026 |
-0.30 -1.49 |
0.00 0.00 |
-7.30 -26.84 |
||
|
Gilead Sciences Inc. US3755581036 |
122.26 121.12 |
120.58 122.26 |
1.14 0.94 |
15:33:07 03.02.2026 |
19.76 16.50 |
27.26 24.28 |
42.35 43.57 |
||
|
Graco Inc. US3841091040 |
74.64 74.92 |
74.64 74.64 |
-0.28 -0.37 |
08:10:03 03.02.2026 |
2.80 3.95 |
0.00 0.00 |
-6.88 -8.55 |
||
|
Granite Construction Inc. US3873281071 |
104.00 101.00 |
104.00 104.00 |
3.00 2.97 |
08:01:26 03.02.2026 |
11.50 13.14 |
0.00 0.00 |
15.50 18.56 |
||
|
Harsco Corp. US4158641070 |
16.10 15.60 |
16.10 16.10 |
0.50 3.21 |
08:06:29 03.02.2026 |
5.00 47.62 |
0.00 0.00 |
6.55 73.18 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
12.79 12.84 |
12.79 12.79 |
-0.05 -0.39 |
08:10:03 03.02.2026 |
3.22 32.21 |
0.00 0.00 |
4.70 55.29 |
||
|
Helmerich & Payne Inc. US4234521015 |
28.97 27.60 |
28.30 28.97 |
1.37 4.96 |
15:25:01 03.02.2026 |
5.16 22.36 |
-20.12 -51.74 |
-2.83 -9.11 |
||
|
Highwoods Properties IncShs US4312841087 |
21.20 21.40 |
21.20 21.20 |
-0.20 -0.93 |
08:10:03 03.02.2026 |
-3.00 -12.20 |
0.00 0.00 |
-6.80 -23.94 |
||
|
IDACORP Inc. US4511071064 |
110.00 110.00 |
110.00 110.00 |
0.00 0.00 |
08:01:26 03.02.2026 |
-3.00 -2.68 |
0.00 0.00 |
5.00 4.81 |
