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 |
62.30 59.86 |
61.13 62.30 |
2.44 4.08 |
15:29:01 10.11.2025 |
-25.28 -30.06 |
-15.65 -32.71 |
-67.77 -53.54 |
||
|
Acuity Brands Inc. US00508Y1029 |
310.00 308.00 |
310.00 310.00 |
2.00 0.65 |
08:17:47 10.11.2025 |
44.00 16.42 |
-45.06 -27.17 |
14.00 4.70 |
||
|
AGCO Corp. US0010841023 |
90.46 91.16 |
89.96 90.90 |
-0.70 -0.77 |
18:00:01 10.11.2025 |
-4.88 -4.99 |
0.00 0.00 |
6.40 7.40 |
||
|
Alaska Air Group Inc. US0116591092 |
37.52 35.73 |
37.52 37.52 |
1.79 5.01 |
08:12:09 10.11.2025 |
-9.78 -21.27 |
-11.52 -22.85 |
-10.99 -23.29 |
||
|
Albemarle Corp. US0126531013 |
89.84 84.43 |
85.84 90.51 |
5.41 6.41 |
19:19:01 10.11.2025 |
24.66 36.64 |
34.47 59.96 |
-4.62 -4.78 |
||
|
Alexander & Baldwin Inc. US0144911049 |
13.20 13.40 |
13.20 13.20 |
-0.20 -1.49 |
08:12:03 10.11.2025 |
-2.10 -13.55 |
0.00 0.00 |
-4.70 -25.97 |
||
|
Alliance Data Systems Corp. US0185811082 |
54.66 54.58 |
54.66 54.66 |
0.08 0.15 |
08:04:59 10.11.2025 |
4.86 9.67 |
-61.30 -55.69 |
4.88 9.71 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
15.40 14.80 |
14.80 15.40 |
0.60 4.05 |
18:00:01 10.11.2025 |
3.80 34.86 |
0.00 0.00 |
-3.10 -17.42 |
||
|
American Financial Group Inc. US0259321042 |
123.00 122.00 |
123.00 123.00 |
1.00 0.82 |
08:17:47 10.11.2025 |
6.00 5.61 |
0.00 0.00 |
-7.00 -5.83 |
||
|
Ametek Inc. US0311001004 |
170.38 168.94 |
168.84 170.38 |
1.44 0.85 |
18:00:01 10.11.2025 |
12.59 6.79 |
30.21 18.00 |
7.74 4.07 |
||
|
Arrow Electronics Inc. US0427351004 |
97.00 96.00 |
96.50 97.00 |
1.00 1.04 |
18:00:01 10.11.2025 |
-2.00 -2.01 |
0.00 0.00 |
-16.50 -14.47 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
215.90 211.80 |
215.90 215.90 |
4.10 1.94 |
08:04:51 10.11.2025 |
-38.21 -13.35 |
-90.22 -26.67 |
-42.63 -14.67 |
||
|
Associated Banc-Corp. US0454871056 |
22.20 21.60 |
22.20 22.20 |
0.60 2.78 |
08:08:47 10.11.2025 |
1.00 4.85 |
0.00 0.00 |
-1.00 -4.42 |
||
|
Avis Budget Group Inc. US0537741052 |
124.05 119.55 |
124.05 124.05 |
4.50 3.76 |
08:17:47 10.11.2025 |
-15.90 -11.60 |
0.00 0.00 |
35.20 40.93 |
||
|
Bank of Hawaii Corp. US0625401098 |
56.50 55.50 |
56.50 56.50 |
1.00 1.80 |
08:17:47 10.11.2025 |
2.00 3.74 |
0.00 0.00 |
-19.50 -26.00 |
||
|
Black Hills Corp. US0921131092 |
59.20 58.48 |
59.20 59.20 |
0.72 1.23 |
08:08:48 10.11.2025 |
5.26 10.37 |
0.00 0.00 |
0.40 0.72 |
||
|
BorgWarner Inc. US0997241064 |
39.02 39.03 |
39.02 39.02 |
-0.01 -0.03 |
08:17:47 10.11.2025 |
5.51 16.83 |
-4.45 -13.32 |
5.66 17.35 |
||
|
Boyd Gaming Corp. US1033041013 |
71.50 70.00 |
70.50 71.50 |
1.50 2.14 |
18:00:01 10.11.2025 |
-2.00 -2.80 |
0.00 0.00 |
5.00 7.75 |
||
|
Brinker International Inc. US1096411004 |
88.00 88.00 |
88.00 88.00 |
0.00 0.00 |
08:17:47 10.11.2025 |
-46.00 -33.82 |
0.00 0.00 |
-20.00 -18.18 |
||
|
Brown & Brown Inc. US1152361010 |
68.38 65.96 |
68.38 68.38 |
2.42 3.67 |
08:17:47 10.11.2025 |
-13.96 -15.21 |
-32.54 -29.48 |
-32.97 -29.75 |
||
|
Callaway Golf Co. US1311931042 |
9.32 9.11 |
9.07 9.32 |
0.22 2.37 |
18:00:01 10.11.2025 |
0.27 3.54 |
0.00 0.00 |
-1.33 -14.26 |
||
|
Carlisle Companies Inc. US1423391002 |
272.60 273.50 |
272.60 272.60 |
-0.90 -0.33 |
08:17:47 10.11.2025 |
-26.20 -8.47 |
0.00 0.00 |
-122.20 -30.14 |
||
|
CarMax Inc. US1431301027 |
28.18 26.76 |
28.18 28.18 |
1.42 5.31 |
08:17:47 10.11.2025 |
-13.37 -27.56 |
-22.21 -34.34 |
-33.49 -48.79 |
||
|
Cathay General Bancorp US1491501045 |
41.00 40.20 |
41.00 41.00 |
0.80 1.99 |
08:17:47 10.11.2025 |
0.20 0.51 |
0.00 0.00 |
-4.00 -9.22 |
||
|
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 |
63.84 62.70 |
63.84 63.84 |
1.14 1.82 |
08:12:03 10.11.2025 |
3.77 5.32 |
-2.98 -3.84 |
-4.74 -5.97 |
||
|
Copart Inc. US2172041061 |
34.96 34.25 |
34.96 34.96 |
0.71 2.06 |
08:04:51 10.11.2025 |
-5.18 -11.00 |
-18.87 -31.04 |
-13.51 -24.37 |
||
|
CSG Systems International Inc. US1263491094 |
67.50 67.50 |
67.50 67.50 |
0.00 0.00 |
08:04:51 10.11.2025 |
14.50 27.36 |
0.00 0.00 |
21.70 47.38 |
||
|
Deluxe Corp. US2480191012 |
17.70 17.70 |
17.70 17.80 |
0.00 0.00 |
18:00:01 10.11.2025 |
1.90 13.67 |
0.00 0.00 |
-2.10 -11.73 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
9.75 9.49 |
9.75 9.75 |
0.26 2.78 |
08:04:59 10.11.2025 |
-1.01 -8.56 |
-1.53 -4.53 |
-11.26 -51.21 |
||
|
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 |
172.50 173.10 |
172.50 172.50 |
-0.60 -0.35 |
08:17:47 10.11.2025 |
37.74 23.15 |
46.20 29.90 |
42.78 27.08 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.87 1.85 |
0.00 0.00 |
0.02 1.08 |
23:20:00 06.11.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
282.20 276.20 |
282.20 282.20 |
6.00 2.17 |
08:15:17 10.11.2025 |
-6.50 -1.98 |
-22.62 -6.56 |
-44.61 -12.17 |
||
|
Expeditors International of Washington Inc. US3021301094 |
118.10 113.95 |
117.75 118.10 |
4.15 3.64 |
15:29:01 10.11.2025 |
19.19 16.16 |
31.74 29.89 |
18.51 15.50 |
||
|
Fair Isaac Corp. US3032501047 |
1’501.50 1’443.50 |
1’501.50 1’501.50 |
58.00 4.02 |
08:15:17 10.11.2025 |
235.59 16.91 |
-431.66 -20.95 |
-461.43 -22.07 |
||
|
Fastenal Co. US3119001044 |
35.39 35.26 |
35.24 35.39 |
0.14 0.38 |
19:14:58 10.11.2025 |
-5.10 -10.90 |
2.43 6.19 |
-0.10 -0.25 |
||
|
Flowserve Corp. US34354P1057 |
59.50 60.00 |
59.50 59.50 |
-0.50 -0.83 |
08:15:17 10.11.2025 |
13.40 28.76 |
12.19 43.33 |
8.00 15.38 |
||
|
FMC Corp. US3024913036 |
11.95 11.34 |
11.95 12.24 |
0.62 5.43 |
16:18:23 10.11.2025 |
-21.42 -65.73 |
-19.78 -31.88 |
-50.69 -81.94 |
||
|
Gartner Inc. US3666511072 |
200.50 195.40 |
200.50 200.50 |
5.10 2.61 |
08:17:47 10.11.2025 |
-6.59 -2.70 |
-195.80 -45.23 |
-299.78 -55.84 |
||
|
GATX Corp. US3614481030 |
135.00 134.00 |
133.00 135.00 |
1.00 0.75 |
18:00:01 10.11.2025 |
2.00 1.54 |
0.00 0.00 |
-10.00 -7.04 |
||
|
Gentex Corp. US3719011096 |
20.20 19.90 |
20.20 20.20 |
0.30 1.51 |
08:17:48 10.11.2025 |
-3.00 -13.04 |
0.00 0.00 |
-8.40 -29.58 |
||
|
Gilead Sciences Inc. US3755581036 |
103.04 107.00 |
103.04 103.04 |
-3.96 -3.70 |
08:01:59 10.11.2025 |
12.30 11.15 |
24.70 25.23 |
30.89 33.69 |
||
|
Graco Inc. US3841091040 |
70.40 70.32 |
70.26 70.70 |
0.08 0.11 |
18:00:01 10.11.2025 |
-1.94 -2.69 |
0.00 0.00 |
-8.44 -10.72 |
||
|
Granite Construction Inc. US3873281071 |
85.00 85.50 |
85.00 85.00 |
-0.50 -0.58 |
08:08:47 10.11.2025 |
6.50 7.98 |
0.00 0.00 |
1.50 1.73 |
||
|
Harsco Corp. US4158641070 |
10.30 10.40 |
10.30 10.30 |
-0.10 -0.96 |
08:12:03 10.11.2025 |
2.55 33.77 |
0.00 0.00 |
3.65 56.59 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.52 9.93 |
9.43 9.94 |
-0.41 -4.17 |
18:00:01 10.11.2025 |
0.57 6.02 |
0.00 0.00 |
0.37 3.80 |
||
|
Helmerich & Payne Inc. US4234521015 |
22.64 22.68 |
22.36 22.64 |
-0.04 -0.18 |
16:23:54 10.11.2025 |
8.92 65.11 |
-20.12 -51.74 |
-10.57 -31.85 |
||
|
Highwoods Properties IncShs US4312841087 |
25.00 25.20 |
25.00 25.40 |
-0.20 -0.79 |
18:00:01 10.11.2025 |
0.00 0.00 |
0.00 0.00 |
-6.20 -19.87 |
||
|
IDACORP Inc. US4511071064 |
113.00 110.00 |
111.00 113.00 |
3.00 2.73 |
17:04:09 10.11.2025 |
4.00 3.77 |
0.00 0.00 |
8.00 7.84 |
