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 |
85.08 87.15 |
85.04 85.13 |
-2.07 -2.38 |
15:29:01 03.12.2025 |
9.46 12.02 |
-15.65 -32.71 |
-54.45 -38.18 |
||
|
Acuity Brands Inc. US00508Y1029 |
310.00 310.00 |
310.00 310.00 |
0.00 0.00 |
08:01:55 03.12.2025 |
38.00 13.77 |
-45.06 -27.17 |
10.00 3.29 |
||
|
AGCO Corp. US0010841023 |
89.84 89.80 |
89.02 89.94 |
0.04 0.04 |
21:55:02 03.12.2025 |
-1.92 -2.05 |
0.00 0.00 |
-5.52 -5.68 |
||
|
Alaska Air Group Inc. US0116591092 |
36.63 36.54 |
36.63 36.63 |
0.09 0.25 |
08:01:55 03.12.2025 |
-16.87 -31.66 |
-11.52 -22.85 |
-13.22 -26.64 |
||
|
Albemarle Corp. US0126531013 |
107.46 110.02 |
107.46 109.96 |
-2.56 -2.33 |
10:30:20 03.12.2025 |
45.07 53.07 |
74.23 133.12 |
22.29 20.70 |
||
|
Alexander & Baldwin Inc. US0144911049 |
13.10 13.20 |
13.10 13.10 |
-0.10 -0.76 |
08:03:02 03.12.2025 |
-2.80 -17.39 |
0.00 0.00 |
-5.20 -28.11 |
||
|
Alliance Data Systems Corp. US0185811082 |
60.72 59.56 |
59.24 60.72 |
1.16 1.95 |
21:41:15 03.12.2025 |
2.20 3.91 |
-61.30 -55.69 |
3.06 5.53 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
20.20 17.90 |
19.70 20.80 |
2.30 12.85 |
21:55:02 03.12.2025 |
7.00 62.50 |
0.00 0.00 |
0.70 4.00 |
||
|
American Financial Group Inc. US0259321042 |
114.00 116.00 |
114.00 114.00 |
-2.00 -1.72 |
08:01:55 03.12.2025 |
2.00 1.74 |
0.00 0.00 |
-23.00 -16.43 |
||
|
Ametek Inc. US0311001004 |
170.04 169.58 |
168.22 170.04 |
0.46 0.27 |
21:55:02 03.12.2025 |
13.09 7.08 |
19.15 10.71 |
3.51 1.81 |
||
|
Arrow Electronics Inc. US0427351004 |
94.50 93.50 |
93.00 94.50 |
1.00 1.07 |
21:55:02 03.12.2025 |
-14.50 -13.55 |
0.00 0.00 |
-20.50 -18.14 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
208.80 210.80 |
208.80 208.80 |
-2.00 -0.95 |
08:08:54 03.12.2025 |
-55.13 -18.21 |
-99.82 -28.73 |
-64.62 -20.70 |
||
|
Associated Banc-Corp. US0454871056 |
21.80 22.20 |
21.80 21.80 |
-0.40 -1.80 |
08:01:56 03.12.2025 |
-0.40 -1.79 |
0.00 0.00 |
-2.60 -10.57 |
||
|
Avis Budget Group Inc. US0537741052 |
112.85 112.70 |
112.80 112.85 |
0.15 0.13 |
08:03:42 03.12.2025 |
-17.70 -13.24 |
0.00 0.00 |
11.90 11.44 |
||
|
Bank of Hawaii Corp. US0625401098 |
56.00 56.50 |
56.00 56.00 |
-0.50 -0.88 |
08:01:55 03.12.2025 |
-1.50 -2.63 |
0.00 0.00 |
-17.50 -23.97 |
||
|
Black Hills Corp. US0921131092 |
61.30 62.68 |
61.30 61.30 |
-1.38 -2.20 |
08:03:40 03.12.2025 |
11.82 23.23 |
0.00 0.00 |
2.54 4.22 |
||
|
BorgWarner Inc. US0997241064 |
36.99 36.87 |
36.99 36.99 |
0.12 0.31 |
08:03:41 03.12.2025 |
0.33 0.91 |
-4.45 -13.32 |
4.22 13.02 |
||
|
Boyd Gaming Corp. US1033041013 |
70.50 70.00 |
70.00 70.50 |
0.50 0.71 |
21:55:02 03.12.2025 |
-2.00 -2.76 |
0.00 0.00 |
1.50 2.17 |
||
|
Brinker International Inc. US1096411004 |
127.00 129.00 |
127.00 127.00 |
-2.00 -1.55 |
08:03:40 03.12.2025 |
-1.00 -0.76 |
0.00 0.00 |
4.00 3.15 |
||
|
Brown & Brown Inc. US1152361010 |
68.30 69.70 |
68.30 68.30 |
-1.40 -2.01 |
08:01:55 03.12.2025 |
-16.52 -17.04 |
-32.47 -28.76 |
-32.67 -28.89 |
||
|
Callaway Golf Co. US1311931042 |
10.48 10.62 |
10.48 10.55 |
-0.14 -1.32 |
21:55:02 03.12.2025 |
2.47 30.56 |
0.00 0.00 |
2.64 33.33 |
||
|
Carlisle Companies Inc. US1423391002 |
271.80 271.50 |
271.80 271.80 |
0.30 0.11 |
08:01:55 03.12.2025 |
-58.90 -17.68 |
0.00 0.00 |
-154.10 -35.97 |
||
|
CarMax Inc. US1431301027 |
33.07 33.70 |
33.07 33.07 |
-0.63 -1.87 |
08:03:39 03.12.2025 |
-18.73 -36.12 |
-22.21 -34.34 |
-47.75 -59.04 |
||
|
Cathay General Bancorp US1491501045 |
41.60 41.80 |
41.60 41.60 |
-0.20 -0.48 |
08:01:56 03.12.2025 |
-1.20 -2.84 |
0.00 0.00 |
-8.40 -17.00 |
||
|
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 |
66.56 66.29 |
66.56 66.56 |
0.27 0.41 |
08:03:02 03.12.2025 |
5.46 7.56 |
-3.28 -4.05 |
-2.78 -3.45 |
||
|
Copart Inc. US2172041061 |
33.19 33.37 |
33.19 33.19 |
-0.18 -0.54 |
08:08:54 03.12.2025 |
-9.83 -20.14 |
-12.50 -24.28 |
-24.41 -38.51 |
||
|
CSG Systems International Inc. US1263491094 |
66.50 67.00 |
66.50 66.50 |
-0.50 -0.75 |
08:08:54 03.12.2025 |
13.00 23.85 |
0.00 0.00 |
16.00 31.07 |
||
|
Deluxe Corp. US2480191012 |
17.80 17.50 |
17.30 17.90 |
0.30 1.71 |
21:55:02 03.12.2025 |
0.60 3.61 |
0.00 0.00 |
-4.60 -21.10 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
9.62 9.49 |
9.34 9.65 |
0.13 1.33 |
21:41:15 03.12.2025 |
-2.46 -20.45 |
-1.53 -4.53 |
-8.89 -48.16 |
||
|
Education Management Corp US28140M1036 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 02.10.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Electronic Arts Inc. US2855121099 |
174.00 173.38 |
173.60 174.00 |
0.62 0.36 |
15:38:40 03.12.2025 |
30.08 17.49 |
58.25 40.51 |
38.36 23.44 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.85 2.05 |
0.00 0.00 |
-0.20 -9.76 |
23:20:00 01.12.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
266.90 267.40 |
266.90 266.90 |
-0.50 -0.19 |
08:17:16 03.12.2025 |
-27.59 -8.07 |
-32.90 -9.48 |
-73.27 -18.91 |
||
|
Expeditors International of Washington Inc. US3021301094 |
123.25 124.40 |
123.25 127.00 |
-1.15 -0.92 |
15:29:01 03.12.2025 |
26.36 21.87 |
34.17 30.31 |
25.26 20.77 |
||
|
Fair Isaac Corp. US3032501047 |
1’519.50 1’510.50 |
1’519.50 1’519.50 |
9.00 0.60 |
08:17:16 03.12.2025 |
284.19 18.68 |
79.55 4.61 |
-569.20 -23.97 |
||
|
Fastenal Co. US3119001044 |
34.66 34.67 |
34.66 34.66 |
-0.02 -0.04 |
08:03:39 03.12.2025 |
-9.26 -18.65 |
-0.94 -2.27 |
-1.38 -3.30 |
||
|
Flowserve Corp. US34354P1057 |
59.50 60.50 |
59.50 59.50 |
-1.00 -1.65 |
08:17:16 03.12.2025 |
15.60 34.36 |
12.19 43.33 |
4.00 7.02 |
||
|
FMC Corp. US3024913036 |
11.88 12.02 |
11.84 11.88 |
-0.14 -1.16 |
12:49:42 03.12.2025 |
-20.70 -62.54 |
-19.78 -31.88 |
-43.54 -77.83 |
||
|
Gartner Inc. US3666511072 |
195.30 197.80 |
195.30 195.30 |
-2.50 -1.26 |
08:03:39 03.12.2025 |
-18.45 -7.35 |
-203.68 -46.67 |
-285.19 -55.06 |
||
|
GATX Corp. US3614481030 |
141.00 138.00 |
136.00 141.00 |
3.00 2.17 |
21:55:02 03.12.2025 |
-5.00 -3.52 |
0.00 0.00 |
-17.00 -11.04 |
||
|
Gentex Corp. US3719011096 |
19.40 19.60 |
19.40 19.40 |
-0.20 -1.02 |
08:03:41 03.12.2025 |
-4.00 -16.95 |
0.00 0.00 |
-9.40 -32.41 |
||
|
Gilead Sciences Inc. US3755581036 |
107.62 107.02 |
105.92 107.62 |
0.60 0.56 |
15:44:24 03.12.2025 |
12.87 11.39 |
15.76 14.32 |
33.26 35.93 |
||
|
Graco Inc. US3841091040 |
70.84 70.92 |
70.54 70.84 |
-0.08 -0.11 |
21:55:02 03.12.2025 |
-1.52 -2.10 |
0.00 0.00 |
-14.92 -17.41 |
||
|
Granite Construction Inc. US3873281071 |
90.50 90.50 |
90.50 90.50 |
0.00 0.00 |
08:01:55 03.12.2025 |
-0.50 -0.55 |
0.00 0.00 |
-1.00 -1.09 |
||
|
Harsco Corp. US4158641070 |
15.50 15.60 |
15.50 15.50 |
-0.10 -0.64 |
08:03:02 03.12.2025 |
6.00 62.50 |
0.00 0.00 |
8.75 127.74 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.55 9.59 |
9.42 9.55 |
-0.04 -0.46 |
21:55:02 03.12.2025 |
-1.28 -11.60 |
0.00 0.00 |
-0.18 -1.82 |
||
|
Helmerich & Payne Inc. US4234521015 |
25.79 24.06 |
24.59 25.79 |
1.73 7.19 |
16:16:40 03.12.2025 |
6.06 34.01 |
-20.12 -51.74 |
-9.02 -27.42 |
||
|
Highwoods Properties IncShs US4312841087 |
23.20 23.40 |
23.20 23.40 |
-0.20 -0.85 |
21:55:01 03.12.2025 |
-3.20 -11.94 |
0.00 0.00 |
-6.40 -21.33 |
||
|
IDACORP Inc. US4511071064 |
109.00 111.00 |
109.00 109.00 |
-2.00 -1.80 |
08:01:56 03.12.2025 |
7.00 6.67 |
0.00 0.00 |
-3.00 -2.61 |
