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 | |
| 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 |
125.00 120.00 |
124.50 125.00 |
5.00 4.17 |
15:25:01 09.10.2026 |
45.30 57.93 |
-15.65 -32.71 |
57.52 87.18 |
||
|
Acuity Brands Inc. US00508Y1029 |
266.00 266.00 |
266.00 266.00 |
0.00 0.00 |
08:01:01 09.10.2026 |
-38.00 -12.34 |
-45.06 -27.17 |
-28.00 -9.40 |
||
|
AGCO Corp. US0010841023 |
93.64 97.06 |
93.44 96.76 |
-3.42 -3.52 |
19:55:01 09.10.2026 |
3.51 3.52 |
0.00 0.00 |
8.85 9.38 |
||
|
Alaska Air Group Inc. US0116591092 |
35.18 35.11 |
35.18 35.18 |
0.07 0.20 |
08:01:01 09.10.2026 |
-8.71 -19.90 |
-11.52 -22.85 |
-6.23 -15.09 |
||
|
Albemarle Corp. US0126531013 |
91.00 92.00 |
90.82 91.00 |
-1.00 -1.09 |
10:11:03 09.10.2026 |
-22.67 -17.57 |
-67.18 -38.71 |
15.82 17.47 |
||
|
Alliance Data Systems Corp. US0185811082 |
89.50 86.50 |
89.50 89.50 |
3.00 3.47 |
08:01:55 09.10.2026 |
-4.00 -4.42 |
-61.30 -55.69 |
38.91 81.76 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
16.15 15.88 |
15.65 16.18 |
0.27 1.70 |
19:55:01 09.10.2026 |
1.51 10.58 |
0.00 0.00 |
2.58 19.55 |
||
|
American Financial Group Inc. US0259321042 |
125.60 122.80 |
125.60 125.60 |
2.80 2.28 |
08:01:01 09.10.2026 |
0.30 0.24 |
0.00 0.00 |
-1.70 -1.36 |
||
|
Ametek Inc. US0311001004 |
221.90 220.40 |
219.50 222.20 |
1.50 0.68 |
19:55:01 09.10.2026 |
22.02 9.50 |
35.97 16.52 |
72.30 39.85 |
||
|
Arrow Electronics Inc. US0427351004 |
202.00 200.00 |
200.00 202.00 |
2.00 1.00 |
19:55:01 09.10.2026 |
43.00 25.44 |
0.00 0.00 |
110.00 107.84 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
205.50 199.75 |
205.50 205.50 |
5.75 2.88 |
08:02:15 09.10.2026 |
-24.82 -9.75 |
12.28 5.64 |
-79.96 -25.81 |
||
|
Associated Banc-Corp. US0454871056 |
24.80 24.40 |
24.80 24.80 |
0.40 1.64 |
08:01:10 09.10.2026 |
-1.20 -4.51 |
0.00 0.00 |
2.80 12.39 |
||
|
Avis Budget Group Inc. US0537741052 |
97.98 97.62 |
97.98 97.98 |
0.36 0.37 |
08:01:10 09.10.2026 |
-36.95 -27.00 |
0.00 0.00 |
-27.50 -21.59 |
||
|
Bank of Hawaii Corp. US0625401098 |
58.00 57.00 |
58.00 58.00 |
1.00 1.75 |
08:01:01 09.10.2026 |
-13.50 -18.75 |
0.00 0.00 |
3.00 5.41 |
||
|
Black Hills Corp. US0921131092 |
67.85 67.45 |
67.85 67.85 |
0.40 0.59 |
08:01:01 09.10.2026 |
3.10 4.93 |
0.00 0.00 |
14.47 28.11 |
||
|
BorgWarner Inc. US0997241064 |
54.78 55.38 |
54.78 54.78 |
-0.60 -1.08 |
08:01:10 09.10.2026 |
-1.16 -2.02 |
-4.45 -13.32 |
18.25 48.12 |
||
|
Boyd Gaming Corp. US1033041013 |
61.50 62.50 |
61.00 62.50 |
-1.00 -1.60 |
19:55:01 09.10.2026 |
-14.50 -18.83 |
0.00 0.00 |
-9.00 -12.59 |
||
|
Brinker International Inc. US1096411004 |
167.25 163.05 |
167.25 167.25 |
4.20 2.58 |
08:01:10 09.10.2026 |
15.40 10.13 |
0.00 0.00 |
60.40 56.45 |
||
|
Brown & Brown Inc. US1152361010 |
56.18 54.56 |
56.18 56.18 |
1.62 2.97 |
08:01:01 09.10.2026 |
-8.30 -11.98 |
-5.40 -8.14 |
-34.58 -36.19 |
||
|
Callaway Golf Co. US1311931042 |
12.22 12.30 |
12.20 12.30 |
-0.08 -0.65 |
19:55:01 09.10.2026 |
-3.53 -22.17 |
0.00 0.00 |
4.56 58.32 |
||
|
Carlisle Companies Inc. US1423391002 |
282.80 280.00 |
282.80 282.80 |
2.80 1.00 |
08:01:01 09.10.2026 |
-31.20 -9.84 |
0.00 0.00 |
8.50 3.06 |
||
|
CarMax Inc. US1431301027 |
47.66 47.18 |
47.66 47.66 |
0.48 1.02 |
08:01:10 09.10.2026 |
5.42 12.46 |
-22.21 -34.34 |
8.91 22.27 |
||
|
Cathay General Bancorp US1491501045 |
53.00 52.50 |
53.00 53.00 |
0.50 0.95 |
08:01:01 09.10.2026 |
-0.50 -0.93 |
0.00 0.00 |
11.90 28.61 |
||
|
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 |
53.41 50.57 |
53.41 53.41 |
2.84 5.62 |
08:05:36 09.10.2026 |
13.28 30.22 |
-4.27 -6.94 |
-10.72 -15.78 |
||
|
Copart Inc. US2172041061 |
24.29 23.51 |
24.29 24.29 |
0.78 3.32 |
08:02:15 09.10.2026 |
-2.45 -8.37 |
-6.29 -19.00 |
-17.41 -39.36 |
||
|
Deluxe Corp. US2480191012 |
20.60 20.40 |
20.40 20.60 |
0.20 0.98 |
19:55:01 09.10.2026 |
-1.20 -5.66 |
0.00 0.00 |
3.70 22.70 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
7.86 7.41 |
7.54 7.86 |
0.46 6.18 |
19:29:33 09.10.2026 |
-3.04 -29.17 |
-1.53 -4.53 |
-3.11 -29.61 |
||
|
Education Management Corp US28140M1036 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 13.08.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.61 1.60 |
0.00 0.00 |
0.01 0.63 |
23:20:00 02.10.2026 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
330.80 321.80 |
330.80 330.80 |
9.00 2.80 |
08:14:58 09.10.2026 |
-6.38 -1.71 |
39.46 12.05 |
1.98 0.54 |
||
|
Expeditors International of Washington Inc. US3021301094 |
170.75 167.40 |
170.20 170.75 |
3.35 2.00 |
15:25:02 09.10.2026 |
26.06 15.72 |
47.27 32.71 |
69.52 56.85 |
||
|
Fair Isaac Corp. US3032501047 |
627.50 603.00 |
627.50 627.50 |
24.50 4.06 |
08:14:58 09.10.2026 |
-604.81 -46.51 |
-386.62 -35.73 |
-1’184.09 -63.00 |
||
|
Fastenal Co. US3119001044 |
44.86 44.34 |
44.86 44.89 |
0.52 1.17 |
12:37:54 09.10.2026 |
3.70 7.85 |
5.17 11.33 |
3.36 7.08 |
||
|
Flowserve Corp. US34354P1057 |
62.98 62.20 |
61.64 62.98 |
0.78 1.25 |
14:34:50 09.10.2026 |
1.34 2.08 |
12.19 43.33 |
21.20 47.53 |
||
|
FMC Corp. US3024913036 |
7.95 8.05 |
7.95 7.95 |
-0.10 -1.22 |
08:00:04 09.10.2026 |
-1.87 -18.98 |
-19.78 -31.88 |
-18.77 -70.17 |
||
|
Gartner Inc. US3666511072 |
171.70 162.70 |
171.70 171.70 |
9.00 5.53 |
08:01:10 09.10.2026 |
44.12 31.34 |
36.25 24.38 |
-60.35 -24.61 |
||
|
GATX Corp. US3614481030 |
146.90 144.50 |
142.60 146.90 |
2.40 1.66 |
19:55:01 09.10.2026 |
-2.00 -1.31 |
0.00 0.00 |
2.20 1.48 |
||
|
Gentex Corp. US3719011096 |
18.68 18.62 |
18.68 18.68 |
0.06 0.32 |
08:01:10 09.10.2026 |
-2.29 -10.82 |
0.00 0.00 |
-4.32 -18.62 |
||
|
Gilead Sciences Inc. US3755581036 |
130.88 130.52 |
130.88 130.88 |
0.36 0.28 |
08:01:10 09.10.2026 |
7.87 5.77 |
5.43 3.91 |
27.45 23.51 |
||
|
Graco Inc. US3841091040 |
70.20 69.80 |
68.75 70.20 |
0.40 0.57 |
19:55:01 09.10.2026 |
4.10 6.24 |
0.00 0.00 |
-1.69 -2.36 |
||
|
Granite Construction Inc. US3873281071 |
100.00 101.00 |
100.00 100.00 |
-1.00 -0.99 |
08:01:10 09.10.2026 |
-21.00 -16.41 |
0.00 0.00 |
15.50 16.94 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
7.86 7.83 |
7.81 7.88 |
0.03 0.41 |
19:55:01 09.10.2026 |
-3.93 -33.42 |
0.00 0.00 |
-1.87 -19.30 |
||
|
Helmerich & Payne Inc. US4234521015 |
35.30 35.58 |
35.11 35.30 |
-0.28 -0.79 |
15:25:02 09.10.2026 |
8.50 31.88 |
-20.12 -51.74 |
14.72 72.02 |
||
|
Highwoods Properties IncShs US4312841087 |
25.80 26.00 |
25.40 26.00 |
-0.20 -0.77 |
19:55:01 09.10.2026 |
-1.80 -6.43 |
0.00 0.00 |
-1.00 -3.68 |
||
|
IDACORP Inc. US4511071064 |
115.00 114.00 |
115.00 115.00 |
1.00 0.88 |
08:01:10 09.10.2026 |
-15.00 -11.63 |
0.00 0.00 |
1.00 0.88 |
||
|
Incyte Corp. US45337C1027 |
100.05 101.15 |
100.05 100.05 |
-1.10 -1.09 |
08:01:10 09.10.2026 |
-5.32 -4.51 |
19.04 20.32 |
25.56 29.32 |
||
|
J. M. Smucker Co. US8326964058 |
105.55 103.60 |
105.55 106.10 |
1.95 1.88 |
15:47:18 09.10.2026 |
3.56 3.14 |
22.65 24.06 |
8.66 8.01 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
202.40 197.20 |
202.40 202.40 |
5.20 2.64 |
08:01:10 09.10.2026 |
-49.07 -17.84 |
8.22 3.78 |
85.93 61.38 |
||
|
Jack Henry & Associates Inc. (JHA) US4262811015 |
132.40 129.35 |
132.40 132.40 |
3.05 2.36 |
08:01:01 09.10.2026 |
-2.28 -1.55 |
-13.89 -8.77 |
-5.20 -3.48 |
