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 |
80.03 80.59 |
80.03 80.19 |
-0.56 -0.69 |
15:25:01 23.02.2026 |
20.59 34.39 |
-15.65 -32.71 |
-22.89 -22.15 |
||
|
Acuity Brands Inc. US00508Y1029 |
260.00 264.00 |
260.00 260.00 |
-4.00 -1.52 |
08:22:20 23.02.2026 |
-32.00 -10.81 |
-45.06 -27.17 |
-50.00 -15.92 |
||
|
AGCO Corp. US0010841023 |
115.40 116.65 |
113.00 115.45 |
-1.25 -1.07 |
19:55:02 23.02.2026 |
29.67 33.72 |
0.00 0.00 |
22.61 23.79 |
||
|
Alaska Air Group Inc. US0116591092 |
43.96 44.38 |
43.96 43.96 |
-0.42 -0.95 |
08:22:24 23.02.2026 |
10.73 31.94 |
-11.52 -22.85 |
-27.52 -38.31 |
||
|
Albemarle Corp. US0126531013 |
146.62 142.68 |
141.94 146.62 |
3.94 2.76 |
17:22:12 23.02.2026 |
45.54 36.23 |
90.67 112.56 |
87.55 104.64 |
||
|
Alexander & Baldwin Inc. US0144911049 |
17.40 17.50 |
17.40 17.40 |
-0.10 -0.57 |
08:10:24 23.02.2026 |
4.00 29.85 |
0.00 0.00 |
0.60 3.57 |
||
|
Alliance Data Systems Corp. US0185811082 |
60.00 63.70 |
60.00 63.24 |
-3.70 -5.81 |
21:46:23 23.02.2026 |
9.68 18.07 |
-61.30 -55.69 |
4.64 7.92 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
19.70 21.20 |
19.30 21.20 |
-1.50 -7.08 |
19:55:02 23.02.2026 |
5.70 37.25 |
0.00 0.00 |
7.00 50.00 |
||
|
American Financial Group Inc. US0259321042 |
109.00 110.00 |
109.00 109.00 |
-1.00 -0.91 |
08:22:24 23.02.2026 |
-10.00 -8.40 |
0.00 0.00 |
-8.00 -6.84 |
||
|
Ametek Inc. US0311001004 |
195.36 197.22 |
193.80 198.62 |
-1.86 -0.94 |
19:55:02 23.02.2026 |
42.74 22.31 |
49.11 26.52 |
45.45 24.07 |
||
|
Arrow Electronics Inc. US0427351004 |
135.00 133.00 |
132.00 135.00 |
2.00 1.50 |
19:55:02 23.02.2026 |
40.00 44.44 |
0.00 0.00 |
23.00 21.50 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
181.80 185.05 |
181.65 181.80 |
-3.25 -1.76 |
18:33:08 23.02.2026 |
-34.23 -13.76 |
-86.49 -28.74 |
-112.84 -34.47 |
||
|
Associated Banc-Corp. US0454871056 |
24.00 24.00 |
24.00 24.00 |
0.00 0.00 |
08:06:22 23.02.2026 |
2.80 13.33 |
0.00 0.00 |
-0.40 -1.65 |
||
|
Avis Budget Group Inc. US0537741052 |
77.44 81.86 |
77.44 80.88 |
-4.42 -5.40 |
16:20:03 23.02.2026 |
-21.19 -19.06 |
0.00 0.00 |
-1.84 -2.00 |
||
|
Bank of Hawaii Corp. US0625401098 |
67.00 66.50 |
67.00 67.00 |
0.50 0.75 |
08:22:24 23.02.2026 |
12.00 22.02 |
0.00 0.00 |
-3.50 -5.00 |
||
|
Black Hills Corp. US0921131092 |
60.50 61.82 |
60.50 60.50 |
-1.32 -2.14 |
08:06:22 23.02.2026 |
1.28 2.12 |
0.00 0.00 |
5.38 9.56 |
||
|
BorgWarner Inc. US0997241064 |
49.42 49.96 |
49.42 49.42 |
-0.54 -1.07 |
08:22:20 23.02.2026 |
14.72 39.32 |
-4.45 -13.32 |
23.25 80.45 |
||
|
Boyd Gaming Corp. US1033041013 |
70.50 73.00 |
69.50 72.50 |
-2.50 -3.42 |
19:55:02 23.02.2026 |
4.00 5.88 |
0.00 0.00 |
-3.50 -4.64 |
||
|
Brinker International Inc. US1096411004 |
122.00 127.00 |
122.00 122.00 |
-5.00 -3.94 |
08:22:24 23.02.2026 |
28.00 26.67 |
0.00 0.00 |
-26.00 -16.35 |
||
|
Brown & Brown Inc. US1152361010 |
58.58 58.86 |
58.58 58.58 |
-0.28 -0.48 |
08:22:19 23.02.2026 |
-9.12 -11.57 |
-27.19 -28.07 |
-42.62 -37.95 |
||
|
Callaway Golf Co. US1311931042 |
11.88 12.40 |
11.71 12.19 |
-0.52 -4.19 |
19:55:02 23.02.2026 |
3.76 46.38 |
0.00 0.00 |
4.78 67.32 |
||
|
Carlisle Companies Inc. US1423391002 |
340.00 343.00 |
340.00 340.00 |
-3.00 -0.87 |
08:22:24 23.02.2026 |
72.60 27.16 |
0.00 0.00 |
3.70 1.10 |
||
|
CarMax Inc. US1431301027 |
36.82 37.74 |
36.82 36.82 |
-0.92 -2.44 |
08:22:19 23.02.2026 |
9.12 31.82 |
-22.21 -34.34 |
-46.98 -55.43 |
||
|
Cathay General Bancorp US1491501045 |
44.80 45.00 |
44.80 44.80 |
-0.20 -0.44 |
08:22:24 23.02.2026 |
6.00 15.31 |
0.00 0.00 |
0.60 1.35 |
||
|
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 |
54.28 55.15 |
54.28 54.28 |
-0.87 -1.58 |
08:10:24 23.02.2026 |
-5.48 -7.58 |
-4.05 -5.72 |
-21.62 -24.45 |
||
|
Copart Inc. US2172041061 |
31.01 29.91 |
30.36 31.01 |
1.10 3.66 |
09:25:33 23.02.2026 |
-3.62 -8.75 |
-10.06 -21.04 |
-21.99 -36.81 |
||
|
CSG Systems International Inc. US1263491094 |
68.00 67.50 |
67.00 68.00 |
0.50 0.74 |
15:54:43 23.02.2026 |
0.00 0.00 |
0.00 0.00 |
7.00 11.67 |
||
|
Deluxe Corp. US2480191012 |
22.40 23.00 |
22.40 22.80 |
-0.60 -2.61 |
19:55:02 23.02.2026 |
6.90 42.86 |
0.00 0.00 |
6.00 35.29 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
10.56 10.62 |
10.32 10.56 |
-0.07 -0.61 |
21:46:23 23.02.2026 |
1.74 19.77 |
-1.53 -4.53 |
-7.62 -41.94 |
||
|
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 |
168.28 169.92 |
168.28 168.28 |
-1.64 -0.97 |
08:10:28 23.02.2026 |
-1.35 -0.67 |
29.55 17.31 |
70.89 54.81 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.00 2.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 19.02.2026 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
287.50 290.50 |
287.50 287.50 |
-3.00 -1.03 |
08:14:43 23.02.2026 |
32.67 10.44 |
7.72 2.29 |
9.22 2.74 |
||
|
Expeditors International of Washington Inc. US3021301094 |
129.90 126.55 |
129.35 129.90 |
3.35 2.65 |
15:25:01 23.02.2026 |
10.45 7.51 |
28.18 23.21 |
33.31 28.65 |
||
|
Fair Isaac Corp. US3032501047 |
1’124.00 1’146.00 |
1’124.00 1’124.00 |
-22.00 -1.92 |
08:14:43 23.02.2026 |
-369.23 -21.27 |
-18.00 -1.30 |
-388.33 -22.12 |
||
|
Fastenal Co. US3119001044 |
38.79 39.23 |
38.79 38.79 |
-0.44 -1.12 |
08:09:39 23.02.2026 |
6.43 16.26 |
-3.92 -7.86 |
8.20 21.69 |
||
|
Flowserve Corp. US34354P1057 |
74.00 74.50 |
74.00 74.00 |
-0.50 -0.67 |
08:14:43 23.02.2026 |
20.00 35.71 |
12.19 43.33 |
20.50 36.94 |
||
|
FMC Corp. US3024913036 |
12.16 12.60 |
12.16 12.16 |
-0.44 -3.45 |
08:06:22 23.02.2026 |
1.30 11.82 |
-19.78 -31.88 |
-24.12 -66.23 |
||
|
Gartner Inc. US3666511072 |
128.10 132.90 |
128.10 128.10 |
-4.80 -3.61 |
08:22:24 23.02.2026 |
-64.64 -28.62 |
-81.63 -33.61 |
-354.76 -68.75 |
||
|
GATX Corp. US3614481030 |
165.00 167.00 |
165.00 166.00 |
-2.00 -1.20 |
19:55:02 23.02.2026 |
27.00 20.45 |
0.00 0.00 |
1.00 0.63 |
||
|
Gentex Corp. US3719011096 |
20.20 20.40 |
20.20 20.20 |
-0.20 -0.98 |
08:22:24 23.02.2026 |
1.70 8.90 |
0.00 0.00 |
-2.80 -11.86 |
||
|
Gilead Sciences Inc. US3755581036 |
127.30 128.12 |
126.62 127.30 |
-0.82 -0.64 |
16:58:32 23.02.2026 |
24.67 19.26 |
34.76 29.46 |
45.09 41.89 |
||
|
Graco Inc. US3841091040 |
78.50 78.76 |
77.72 78.50 |
-0.26 -0.33 |
19:55:02 23.02.2026 |
10.10 14.69 |
0.00 0.00 |
-4.18 -5.03 |
||
|
Granite Construction Inc. US3873281071 |
114.00 113.00 |
114.00 114.00 |
1.00 0.88 |
08:06:22 23.02.2026 |
25.00 28.41 |
0.00 0.00 |
29.50 35.33 |
||
|
Harsco Corp. US4158641070 |
15.90 16.20 |
15.90 15.90 |
-0.30 -1.85 |
08:10:24 23.02.2026 |
5.00 45.05 |
0.00 0.00 |
7.65 90.53 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
13.09 13.42 |
12.98 13.25 |
-0.33 -2.42 |
19:55:02 23.02.2026 |
3.71 38.55 |
0.00 0.00 |
3.19 31.43 |
||
|
Helmerich & Payne Inc. US4234521015 |
29.91 30.04 |
29.44 29.91 |
-0.13 -0.43 |
15:25:01 23.02.2026 |
7.27 32.60 |
-20.12 -51.74 |
4.62 18.52 |
||
|
Highwoods Properties IncShs US4312841087 |
19.30 19.80 |
19.30 20.00 |
-0.50 -2.53 |
19:55:02 23.02.2026 |
-3.80 -16.10 |
0.00 0.00 |
-8.00 -28.78 |
||
|
IDACORP Inc. US4511071064 |
118.00 117.00 |
118.00 118.00 |
1.00 0.85 |
08:06:22 23.02.2026 |
11.00 10.09 |
0.00 0.00 |
15.00 14.29 |
