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 |
74.87 74.82 |
74.39 74.87 |
0.05 0.07 |
15:29:01 26.09.2025 |
10.80 15.61 |
-15.65 -32.71 |
-43.78 -35.37 |
||
|
Acuity Brands Inc. US00508Y1029 |
286.00 288.00 |
286.00 286.00 |
-2.00 -0.69 |
08:06:57 26.09.2025 |
44.00 18.03 |
-45.06 -27.17 |
46.00 19.01 |
||
|
AGCO Corp. US0010841023 |
91.94 90.72 |
91.94 91.94 |
1.22 1.34 |
08:20:02 26.09.2025 |
6.20 7.10 |
0.00 0.00 |
8.14 9.53 |
||
|
Alaska Air Group Inc. US0116591092 |
43.93 44.96 |
43.93 43.93 |
-1.03 -2.29 |
08:06:57 26.09.2025 |
9.57 22.49 |
-11.52 -22.85 |
15.19 41.13 |
||
|
Albemarle Corp. US0126531013 |
75.24 72.89 |
72.42 75.33 |
2.35 3.22 |
19:54:06 26.09.2025 |
21.20 35.11 |
3.91 5.03 |
-5.00 -5.78 |
||
|
Alexander & Baldwin Inc. US0144911049 |
15.30 15.20 |
15.30 15.30 |
0.10 0.66 |
15:49:37 26.09.2025 |
0.90 5.92 |
0.00 0.00 |
-1.20 -6.94 |
||
|
Alliance Data Systems Corp. US0185811082 |
50.80 51.34 |
50.80 51.04 |
-0.54 -1.05 |
21:47:24 26.09.2025 |
6.65 13.94 |
-61.30 -55.69 |
12.73 30.59 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
15.20 15.20 |
15.20 15.20 |
0.00 0.00 |
08:20:02 26.09.2025 |
8.05 96.41 |
0.00 0.00 |
-1.80 -9.89 |
||
|
American Financial Group Inc. US0259321042 |
122.00 122.00 |
122.00 122.00 |
0.00 0.00 |
08:06:58 26.09.2025 |
10.00 9.52 |
0.00 0.00 |
-6.00 -4.96 |
||
|
Ametek Inc. US0311001004 |
157.14 157.62 |
157.14 157.14 |
-0.48 -0.30 |
08:20:02 26.09.2025 |
8.17 4.59 |
6.47 3.60 |
14.92 8.71 |
||
|
Arrow Electronics Inc. US0427351004 |
103.00 102.00 |
101.00 103.00 |
1.00 0.98 |
21:55:02 26.09.2025 |
7.00 6.48 |
0.00 0.00 |
-1.00 -0.86 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
258.40 260.00 |
258.40 258.40 |
-1.60 -0.62 |
09:03:57 26.09.2025 |
-12.88 -4.06 |
-32.81 -9.73 |
23.80 8.48 |
||
|
Associated Banc-Corp. US0454871056 |
21.80 21.80 |
21.80 21.80 |
0.00 0.00 |
08:00:11 26.09.2025 |
1.60 7.77 |
0.00 0.00 |
3.40 18.09 |
||
|
Avis Budget Group Inc. US0537741052 |
139.25 137.15 |
139.25 139.25 |
2.10 1.53 |
08:06:58 26.09.2025 |
-17.10 -11.40 |
0.00 0.00 |
55.57 71.91 |
||
|
Bank of Hawaii Corp. US0625401098 |
57.00 55.50 |
55.50 57.00 |
1.50 2.70 |
15:52:02 26.09.2025 |
-3.50 -6.09 |
0.00 0.00 |
-2.00 -3.57 |
||
|
Black Hills Corp. US0921131092 |
51.16 50.88 |
51.16 51.16 |
0.28 0.55 |
08:00:11 26.09.2025 |
3.09 6.44 |
0.00 0.00 |
-3.34 -6.14 |
||
|
BorgWarner Inc. US0997241064 |
37.11 36.86 |
37.11 37.11 |
0.25 0.66 |
08:06:57 26.09.2025 |
8.47 29.75 |
-4.45 -13.32 |
5.81 18.64 |
||
|
Boyd Gaming Corp. US1033041013 |
72.00 71.50 |
72.00 72.00 |
0.50 0.70 |
08:20:02 26.09.2025 |
-9.00 -13.53 |
0.00 0.00 |
0.50 0.88 |
||
|
Brinker International Inc. US1096411004 |
113.00 116.00 |
113.00 113.00 |
-3.00 -2.59 |
08:06:58 26.09.2025 |
-36.00 -23.38 |
0.00 0.00 |
49.50 72.26 |
||
|
Brown & Brown Inc. US1152361010 |
79.08 79.14 |
79.08 79.08 |
-0.06 -0.08 |
08:06:58 26.09.2025 |
-15.16 -13.99 |
-28.17 -23.21 |
-10.13 -9.80 |
||
|
Callaway Golf Co. US1311931042 |
7.83 7.76 |
7.83 7.83 |
0.07 0.90 |
08:20:02 26.09.2025 |
1.64 23.63 |
0.00 0.00 |
-0.46 -5.13 |
||
|
Carlisle Companies Inc. US1423391002 |
278.20 279.40 |
278.20 278.20 |
-1.20 -0.43 |
08:06:57 26.09.2025 |
13.60 4.29 |
0.00 0.00 |
-59.30 -15.20 |
||
|
CarMax Inc. US1431301027 |
38.49 39.98 |
38.49 39.20 |
-1.49 -3.73 |
11:17:31 26.09.2025 |
-10.45 -15.48 |
-17.21 -23.18 |
-17.44 -23.41 |
||
|
Cathay General Bancorp US1491501045 |
41.20 41.20 |
41.20 41.20 |
0.00 0.00 |
08:06:57 26.09.2025 |
1.20 3.14 |
0.00 0.00 |
1.60 4.23 |
||
|
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 |
57.08 57.91 |
56.79 57.08 |
-0.83 -1.43 |
15:49:37 26.09.2025 |
-8.62 -11.20 |
-10.46 -13.27 |
-7.17 -9.49 |
||
|
Copart Inc. US2172041061 |
38.27 38.49 |
38.27 38.27 |
-0.23 -0.58 |
08:21:56 26.09.2025 |
-2.75 -5.71 |
-10.20 -18.35 |
-6.66 -12.80 |
||
|
CSG Systems International Inc. US1263491094 |
55.00 55.50 |
55.00 55.00 |
-0.50 -0.90 |
08:21:56 26.09.2025 |
0.50 0.91 |
0.00 0.00 |
13.50 32.14 |
||
|
Deluxe Corp. US2480191012 |
16.30 16.40 |
16.30 16.30 |
-0.10 -0.61 |
08:20:02 26.09.2025 |
1.80 13.53 |
0.00 0.00 |
-2.10 -12.21 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
10.60 10.46 |
10.30 10.60 |
0.14 1.29 |
21:47:24 26.09.2025 |
-2.04 -15.39 |
-1.53 -4.53 |
-11.87 -51.47 |
||
|
Dun & Bradstreet US26484T1060 |
7.70 0.00 |
0.00 0.00 |
0.00 0.00 |
10:49:22 26.08.2025 |
-0.05 -0.64 |
0.00 0.00 |
0.00 0.00 |
||
|
Education Management Corp US28140M1036 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 23.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Electronic Arts Inc. US2855121099 |
143.54 142.20 |
143.54 143.54 |
1.34 0.94 |
08:06:58 26.09.2025 |
9.53 6.04 |
22.85 15.81 |
25.87 18.29 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.82 2.81 |
0.00 0.00 |
0.01 0.36 |
23:20:00 25.09.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
294.10 292.90 |
294.10 294.10 |
1.20 0.41 |
08:21:56 26.09.2025 |
9.10 2.70 |
-16.71 -4.61 |
-37.31 -9.75 |
||
|
Expeditors International of Washington Inc. US3021301094 |
102.40 101.25 |
102.35 102.45 |
1.15 1.14 |
15:29:01 26.09.2025 |
8.70 7.75 |
2.66 2.25 |
-6.08 -4.79 |
||
|
Fair Isaac Corp. US3032501047 |
1’333.50 1’307.50 |
1’333.50 1’333.50 |
26.00 1.99 |
08:03:33 26.09.2025 |
-350.27 -18.50 |
-376.46 -19.61 |
-366.67 -19.20 |
||
|
Fastenal Co. US3119001044 |
40.84 40.46 |
40.84 40.84 |
0.39 0.95 |
08:06:58 26.09.2025 |
6.42 15.61 |
9.00 23.34 |
12.19 34.46 |
||
|
Flowserve Corp. US34354P1057 |
45.40 46.80 |
45.40 45.40 |
-1.40 -2.99 |
08:21:56 26.09.2025 |
7.60 18.63 |
12.19 43.33 |
1.00 2.11 |
||
|
FMC Corp. US3024913036 |
28.67 29.08 |
28.25 28.67 |
-0.41 -1.41 |
13:57:28 26.09.2025 |
-7.12 -19.54 |
-19.78 -31.88 |
-28.04 -48.88 |
||
|
Gartner Inc. US3666511072 |
223.30 223.20 |
223.30 223.30 |
0.10 0.04 |
08:06:57 26.09.2025 |
-139.82 -34.73 |
-158.94 -37.68 |
-248.26 -48.58 |
||
|
GATX Corp. US3614481030 |
150.00 149.00 |
147.00 151.00 |
1.00 0.67 |
21:55:02 26.09.2025 |
4.00 3.05 |
0.00 0.00 |
13.00 10.66 |
||
|
Gentex Corp. US3719011096 |
24.00 24.00 |
24.00 24.00 |
0.00 0.00 |
08:06:58 26.09.2025 |
1.50 8.02 |
0.00 0.00 |
-7.20 -26.28 |
||
|
Gilead Sciences Inc. US3755581036 |
95.20 96.79 |
95.03 95.97 |
-1.59 -1.64 |
16:12:11 26.09.2025 |
7.74 7.31 |
5.78 5.36 |
31.46 38.27 |
||
|
Graco Inc. US3841091040 |
71.60 71.20 |
71.60 71.60 |
0.40 0.56 |
08:20:02 26.09.2025 |
0.54 0.74 |
0.00 0.00 |
-1.84 -2.43 |
||
|
Granite Construction Inc. US3873281071 |
92.00 92.00 |
92.00 92.00 |
0.00 0.00 |
08:00:11 26.09.2025 |
-0.50 -0.64 |
0.00 0.00 |
7.50 10.64 |
||
|
Harsco Corp. US4158641070 |
10.30 10.00 |
10.10 10.30 |
0.30 3.00 |
15:49:37 26.09.2025 |
-0.20 -2.72 |
0.00 0.00 |
-2.25 -23.94 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.49 9.59 |
9.49 9.49 |
-0.11 -1.13 |
08:20:02 26.09.2025 |
0.27 2.92 |
0.00 0.00 |
0.91 10.53 |
||
|
Helmerich & Payne Inc. US4234521015 |
18.58 18.46 |
18.44 18.58 |
0.13 0.68 |
15:29:01 26.09.2025 |
4.53 33.33 |
-20.12 -51.74 |
-10.55 -36.80 |
||
|
Highwoods Properties IncShs US4312841087 |
26.60 26.60 |
26.40 26.80 |
0.00 0.00 |
21:55:02 26.09.2025 |
-2.80 -10.61 |
0.00 0.00 |
-6.00 -20.27 |
