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 |
61.20 61.40 |
61.00 61.20 |
-0.20 -0.33 |
15:25:01 15.05.2026 |
-15.94 -20.61 |
-15.65 -32.71 |
-8.67 -12.37 |
||
|
Acuity Brands Inc. US00508Y1029 |
246.00 242.00 |
246.00 246.00 |
4.00 1.65 |
08:19:30 15.05.2026 |
-20.00 -7.63 |
-45.06 -27.17 |
-2.00 -0.82 |
||
|
AGCO Corp. US0010841023 |
97.48 99.82 |
97.28 99.52 |
-2.34 -2.34 |
21:55:02 15.05.2026 |
-15.53 -13.46 |
0.00 0.00 |
6.12 6.53 |
||
|
Alaska Air Group Inc. US0116591092 |
32.36 32.93 |
32.36 32.36 |
-0.57 -1.73 |
08:19:30 15.05.2026 |
-13.72 -29.38 |
-11.52 -22.85 |
-16.00 -32.67 |
||
|
Albemarle Corp. US0126531013 |
156.80 165.65 |
156.80 161.20 |
-8.85 -5.34 |
15:34:05 15.05.2026 |
34.59 20.79 |
85.80 74.52 |
139.86 228.98 |
||
|
Alliance Data Systems Corp. US0185811082 |
74.50 71.00 |
74.00 74.50 |
3.50 4.93 |
21:38:27 15.05.2026 |
10.18 16.74 |
-61.30 -55.69 |
22.43 46.18 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
13.16 13.27 |
13.09 13.27 |
-0.12 -0.87 |
21:55:02 15.05.2026 |
-7.73 -36.81 |
0.00 0.00 |
3.57 36.80 |
||
|
American Financial Group Inc. US0259321042 |
112.50 112.20 |
112.50 112.50 |
0.30 0.27 |
08:19:29 15.05.2026 |
5.20 4.86 |
0.00 0.00 |
2.20 2.00 |
||
|
Ametek Inc. US0311001004 |
196.10 198.00 |
195.20 199.95 |
-1.90 -0.96 |
21:55:02 15.05.2026 |
1.66 0.72 |
38.06 19.68 |
52.06 29.03 |
||
|
Arrow Electronics Inc. US0427351004 |
179.00 181.00 |
177.00 180.00 |
-2.00 -1.10 |
21:55:02 15.05.2026 |
51.00 39.23 |
0.00 0.00 |
74.00 69.16 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
166.80 167.70 |
166.80 166.80 |
-0.90 -0.54 |
08:06:15 15.05.2026 |
-16.45 -7.89 |
-66.51 -25.73 |
-137.64 -41.75 |
||
|
Associated Banc-Corp. US0454871056 |
23.40 23.20 |
23.40 23.40 |
0.20 0.86 |
08:04:20 15.05.2026 |
0.20 0.87 |
0.00 0.00 |
1.40 6.42 |
||
|
Avis Budget Group Inc. US0537741052 |
126.05 127.40 |
126.05 126.05 |
-1.35 -1.06 |
08:19:30 15.05.2026 |
31.36 32.12 |
0.00 0.00 |
34.18 36.05 |
||
|
Bank of Hawaii Corp. US0625401098 |
63.50 64.00 |
63.50 63.50 |
-0.50 -0.78 |
08:19:30 15.05.2026 |
0.00 0.00 |
0.00 0.00 |
1.50 2.40 |
||
|
Black Hills Corp. US0921131092 |
63.05 62.95 |
63.05 63.05 |
0.10 0.16 |
08:04:21 15.05.2026 |
1.51 2.46 |
0.00 0.00 |
11.57 22.52 |
||
|
BorgWarner Inc. US0997241064 |
57.42 56.90 |
57.42 57.42 |
0.52 0.91 |
08:19:30 15.05.2026 |
1.08 1.93 |
-4.45 -13.32 |
27.32 92.33 |
||
|
Boyd Gaming Corp. US1033041013 |
67.50 67.50 |
67.50 69.00 |
0.00 0.00 |
21:55:02 15.05.2026 |
0.00 0.00 |
0.00 0.00 |
1.50 2.24 |
||
|
Brinker International Inc. US1096411004 |
115.30 106.65 |
115.30 115.30 |
8.65 8.11 |
08:19:30 15.05.2026 |
-28.35 -21.00 |
0.00 0.00 |
-28.35 -21.00 |
||
|
Brown & Brown Inc. US1152361010 |
47.76 46.27 |
47.76 47.76 |
1.49 3.22 |
08:19:30 15.05.2026 |
-14.09 -20.58 |
-26.32 -32.61 |
-53.89 -49.77 |
||
|
Callaway Golf Co. US1311931042 |
13.13 13.00 |
12.80 13.26 |
0.13 1.00 |
21:55:02 15.05.2026 |
2.35 22.07 |
0.00 0.00 |
7.20 124.06 |
||
|
Carlisle Companies Inc. US1423391002 |
295.00 292.60 |
295.00 295.00 |
2.40 0.82 |
08:19:30 15.05.2026 |
-50.80 -14.67 |
0.00 0.00 |
-58.30 -16.48 |
||
|
CarMax Inc. US1431301027 |
32.31 31.48 |
32.31 32.31 |
0.83 2.64 |
08:19:30 15.05.2026 |
-2.77 -8.09 |
-22.21 -34.34 |
-30.36 -49.09 |
||
|
Cathay General Bancorp US1491501045 |
47.60 47.40 |
47.60 47.60 |
0.20 0.42 |
08:19:30 15.05.2026 |
3.20 7.24 |
0.00 0.00 |
7.20 17.91 |
||
|
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 |
38.94 39.13 |
38.94 38.94 |
-0.19 -0.49 |
08:17:07 15.05.2026 |
-20.58 -30.92 |
-26.65 -36.70 |
-34.39 -42.79 |
||
|
Copart Inc. US2172041061 |
27.59 27.90 |
27.59 27.59 |
-0.31 -1.11 |
08:06:15 15.05.2026 |
-4.55 -12.14 |
-8.14 -19.81 |
-29.48 -47.23 |
||
|
CSG Systems International Inc. US1263491094 |
68.50 67.50 |
0.00 0.00 |
1.00 1.48 |
08:02:51 13.05.2026 |
1.00 1.50 |
0.00 0.00 |
8.50 14.41 |
||
|
Deluxe Corp. US2480191012 |
19.80 19.70 |
19.60 19.80 |
0.10 0.51 |
21:55:02 15.05.2026 |
-2.30 -10.45 |
0.00 0.00 |
5.40 37.76 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
8.53 9.33 |
8.53 8.78 |
-0.80 -8.59 |
21:38:27 15.05.2026 |
-1.54 -14.17 |
-1.53 -4.53 |
-5.21 -35.81 |
||
|
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 |
172.50 171.00 |
172.00 172.50 |
1.50 0.88 |
10:59:07 15.05.2026 |
-0.44 -0.22 |
-0.88 -0.44 |
52.95 35.96 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.75 1.75 |
0.00 0.00 |
0.00 0.00 |
23:20:00 27.04.2026 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
296.60 295.80 |
296.60 296.60 |
0.80 0.27 |
09:08:57 15.05.2026 |
9.94 2.94 |
21.74 6.66 |
6.97 2.04 |
||
|
Expeditors International of Washington Inc. US3021301094 |
128.75 131.35 |
128.75 129.10 |
-2.60 -1.98 |
15:25:01 15.05.2026 |
9.30 6.35 |
17.38 12.56 |
41.53 36.34 |
||
|
Fair Isaac Corp. US3032501047 |
908.50 904.50 |
908.50 908.50 |
4.00 0.44 |
08:08:38 15.05.2026 |
-280.10 -20.83 |
-676.73 -38.86 |
-1’061.26 -49.92 |
||
|
Fastenal Co. US3119001044 |
37.99 37.30 |
37.32 37.99 |
0.69 1.85 |
10:25:11 15.05.2026 |
-2.64 -5.69 |
3.32 8.21 |
3.52 8.73 |
||
|
Flowserve Corp. US34354P1057 |
58.20 57.50 |
57.24 58.20 |
0.70 1.22 |
13:44:35 15.05.2026 |
-15.00 -20.69 |
12.19 43.33 |
11.30 24.46 |
||
|
FMC Corp. US3024913036 |
11.68 11.64 |
11.57 11.68 |
0.04 0.34 |
14:08:34 15.05.2026 |
-0.78 -6.43 |
-19.78 -31.88 |
-21.54 -65.49 |
||
|
Gartner Inc. US3666511072 |
120.30 123.00 |
120.30 120.30 |
-2.70 -2.20 |
08:19:30 15.05.2026 |
-14.12 -8.90 |
-86.57 -37.47 |
-301.64 -67.62 |
||
|
GATX Corp. US3614481030 |
148.40 151.00 |
148.00 148.50 |
-2.60 -1.72 |
21:55:02 15.05.2026 |
-10.00 -6.21 |
0.00 0.00 |
18.00 13.53 |
||
|
Gentex Corp. US3719011096 |
19.82 19.39 |
19.82 19.82 |
0.43 2.19 |
08:19:30 15.05.2026 |
-1.01 -4.95 |
0.00 0.00 |
-1.21 -5.87 |
||
|
Gilead Sciences Inc. US3755581036 |
112.72 113.30 |
112.72 114.32 |
-0.58 -0.51 |
15:46:52 15.05.2026 |
-21.93 -14.15 |
8.03 6.42 |
34.67 35.24 |
||
|
Graco Inc. US3841091040 |
65.05 65.55 |
64.90 65.60 |
-0.50 -0.76 |
21:55:02 15.05.2026 |
-14.12 -17.76 |
0.00 0.00 |
-10.76 -14.13 |
||
|
Granite Construction Inc. US3873281071 |
120.00 121.00 |
120.00 120.00 |
-1.00 -0.83 |
08:04:21 15.05.2026 |
13.00 12.04 |
0.00 0.00 |
45.50 60.26 |
||
|
Harsco Corp. US4158641070 |
17.00 16.40 |
16.70 17.00 |
0.60 3.66 |
13:14:08 15.05.2026 |
0.60 3.80 |
0.00 0.00 |
9.45 135.97 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
11.38 11.48 |
11.38 11.62 |
-0.10 -0.87 |
21:55:02 15.05.2026 |
-2.77 -19.48 |
0.00 0.00 |
1.74 17.98 |
||
|
Helmerich & Payne Inc. US4234521015 |
33.36 32.14 |
33.36 33.69 |
1.22 3.80 |
15:25:01 15.05.2026 |
5.05 18.64 |
-20.12 -51.74 |
15.31 90.91 |
||
|
Highwoods Properties IncShs US4312841087 |
21.80 22.60 |
21.80 22.20 |
-0.80 -3.54 |
21:55:02 15.05.2026 |
3.20 16.49 |
0.00 0.00 |
-4.20 -15.67 |
||
|
IDACORP Inc. US4511071064 |
121.00 120.00 |
121.00 121.00 |
1.00 0.83 |
08:04:21 15.05.2026 |
2.00 1.69 |
0.00 0.00 |
22.50 23.08 |
||
|
Incyte Corp. US45337C1027 |
82.68 84.30 |
82.68 82.68 |
-1.62 -1.92 |
08:19:29 15.05.2026 |
-2.28 -2.26 |
-5.33 -5.12 |
37.66 61.58 |
