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 |
103.84 101.78 |
103.84 104.52 |
2.06 2.02 |
15:29:01 23.12.2025 |
27.99 37.93 |
-15.65 -32.71 |
-41.76 -29.09 |
||
|
Acuity Brands Inc. US00508Y1029 |
310.00 308.00 |
310.00 310.00 |
2.00 0.65 |
08:07:58 23.12.2025 |
24.00 8.45 |
-45.06 -27.17 |
18.00 6.21 |
||
|
AGCO Corp. US0010841023 |
89.12 89.82 |
88.96 89.60 |
-0.70 -0.78 |
21:55:01 23.12.2025 |
-2.30 -2.50 |
0.00 0.00 |
0.72 0.81 |
||
|
Alaska Air Group Inc. US0116591092 |
45.63 44.36 |
45.34 45.63 |
1.27 2.86 |
08:15:07 23.12.2025 |
-1.98 -4.27 |
-11.52 -22.85 |
-19.16 -30.16 |
||
|
Albemarle Corp. US0126531013 |
125.26 123.52 |
124.44 127.70 |
1.74 1.41 |
18:02:04 23.12.2025 |
65.26 81.45 |
87.56 151.44 |
56.18 62.98 |
||
|
Alexander & Baldwin Inc. US0144911049 |
17.40 17.40 |
17.40 17.40 |
0.00 0.00 |
08:03:30 23.12.2025 |
1.70 10.83 |
0.00 0.00 |
0.90 5.45 |
||
|
Alliance Data Systems Corp. US0185811082 |
65.04 65.72 |
65.04 65.52 |
-0.68 -1.03 |
21:46:05 23.12.2025 |
14.00 27.07 |
-61.30 -55.69 |
6.10 10.23 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
22.40 23.20 |
22.20 23.60 |
-0.80 -3.45 |
21:55:01 23.12.2025 |
8.00 52.63 |
0.00 0.00 |
7.20 45.00 |
||
|
American Financial Group Inc. US0259321042 |
116.00 117.00 |
116.00 116.00 |
-1.00 -0.85 |
08:07:58 23.12.2025 |
-3.00 -2.50 |
0.00 0.00 |
-14.00 -10.69 |
||
|
Ametek Inc. US0311001004 |
176.60 174.80 |
173.74 178.12 |
1.80 1.03 |
21:55:01 23.12.2025 |
19.55 10.47 |
28.95 16.33 |
24.16 13.27 |
||
|
Arrow Electronics Inc. US0427351004 |
95.50 96.00 |
95.00 95.50 |
-0.50 -0.52 |
21:55:01 23.12.2025 |
-6.00 -5.88 |
0.00 0.00 |
-14.00 -12.73 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
218.20 215.40 |
218.20 218.20 |
2.80 1.30 |
08:07:19 23.12.2025 |
-46.11 -15.15 |
-65.87 -20.32 |
-26.26 -9.23 |
||
|
Associated Banc-Corp. US0454871056 |
22.40 22.40 |
22.40 22.40 |
0.00 0.00 |
08:01:52 23.12.2025 |
0.80 3.70 |
0.00 0.00 |
-0.20 -0.88 |
||
|
Avis Budget Group Inc. US0537741052 |
111.80 111.00 |
111.80 111.80 |
0.80 0.72 |
08:07:59 23.12.2025 |
-22.05 -16.57 |
0.00 0.00 |
33.26 42.78 |
||
|
Bank of Hawaii Corp. US0625401098 |
59.50 60.00 |
59.50 59.50 |
-0.50 -0.83 |
08:07:58 23.12.2025 |
3.00 5.26 |
0.00 0.00 |
-5.50 -8.40 |
||
|
Black Hills Corp. US0921131092 |
58.12 57.34 |
58.12 58.12 |
0.78 1.36 |
08:01:52 23.12.2025 |
7.64 15.37 |
0.00 0.00 |
1.98 3.58 |
||
|
BorgWarner Inc. US0997241064 |
38.36 38.38 |
38.36 38.36 |
-0.02 -0.05 |
08:07:59 23.12.2025 |
1.51 4.08 |
-4.45 -13.32 |
7.81 25.55 |
||
|
Boyd Gaming Corp. US1033041013 |
72.50 73.50 |
72.50 73.50 |
-1.00 -1.36 |
21:55:01 23.12.2025 |
3.50 5.00 |
0.00 0.00 |
5.50 8.09 |
||
|
Brinker International Inc. US1096411004 |
127.00 126.00 |
127.00 127.00 |
1.00 0.79 |
08:07:58 23.12.2025 |
9.00 7.69 |
0.00 0.00 |
-3.00 -2.33 |
||
|
Brown & Brown Inc. US1152361010 |
68.02 67.74 |
68.02 68.02 |
0.28 0.41 |
08:07:58 23.12.2025 |
-11.82 -12.82 |
-30.55 -27.54 |
-22.43 -21.82 |
||
|
Callaway Golf Co. US1311931042 |
10.14 9.99 |
9.90 10.14 |
0.15 1.54 |
21:55:01 23.12.2025 |
2.23 28.70 |
0.00 0.00 |
2.86 40.19 |
||
|
Carlisle Companies Inc. US1423391002 |
277.60 277.40 |
277.60 277.60 |
0.20 0.07 |
08:07:58 23.12.2025 |
-6.90 -2.43 |
0.00 0.00 |
-82.80 -22.99 |
||
|
CarMax Inc. US1431301027 |
32.14 32.56 |
32.14 32.14 |
-0.42 -1.29 |
08:07:59 23.12.2025 |
-16.94 -34.22 |
-22.21 -34.34 |
-48.16 -59.66 |
||
|
Cathay General Bancorp US1491501045 |
42.40 42.80 |
42.40 42.40 |
-0.40 -0.93 |
08:07:58 23.12.2025 |
1.60 3.88 |
0.00 0.00 |
-2.80 -6.14 |
||
|
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 |
71.99 72.92 |
71.99 71.99 |
-0.93 -1.28 |
08:03:30 23.12.2025 |
17.54 25.92 |
8.49 11.07 |
6.21 7.86 |
||
|
Copart Inc. US2172041061 |
33.74 33.11 |
33.08 33.74 |
0.64 1.92 |
09:39:02 23.12.2025 |
-5.92 -13.07 |
-8.36 -17.52 |
-19.00 -32.56 |
||
|
CSG Systems International Inc. US1263491094 |
65.00 65.50 |
65.00 65.00 |
-0.50 -0.76 |
08:07:19 23.12.2025 |
11.00 20.18 |
0.00 0.00 |
16.50 33.67 |
||
|
Deluxe Corp. US2480191012 |
18.70 18.80 |
18.60 18.80 |
-0.10 -0.53 |
21:55:01 23.12.2025 |
2.50 15.34 |
0.00 0.00 |
-2.40 -11.32 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
9.27 9.49 |
9.27 9.33 |
-0.21 -2.26 |
21:46:05 23.12.2025 |
-1.40 -12.86 |
-1.53 -4.53 |
-8.62 -47.60 |
||
|
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 |
173.32 173.18 |
172.32 173.32 |
0.14 0.08 |
15:38:42 23.12.2025 |
29.72 17.07 |
49.38 31.98 |
56.49 38.35 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.95 1.96 |
0.00 0.00 |
-0.01 -0.26 |
23:20:00 18.12.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
283.50 281.60 |
283.50 283.50 |
1.90 0.67 |
09:06:07 23.12.2025 |
-2.27 -0.67 |
-6.16 -1.80 |
-23.69 -6.59 |
||
|
Expeditors International of Washington Inc. US3021301094 |
127.65 128.60 |
127.65 127.90 |
-0.95 -0.74 |
15:29:01 23.12.2025 |
31.89 26.33 |
38.63 33.77 |
42.52 38.48 |
||
|
Fair Isaac Corp. US3032501047 |
1’468.00 1’486.00 |
1’468.00 1’468.00 |
-18.00 -1.21 |
09:06:07 23.12.2025 |
207.86 13.54 |
-138.62 -7.37 |
-337.80 -16.24 |
||
|
Fastenal Co. US3119001044 |
35.34 36.03 |
35.34 35.34 |
-0.70 -1.93 |
08:07:58 23.12.2025 |
-6.24 -13.00 |
0.45 1.09 |
4.51 12.11 |
||
|
Flowserve Corp. US34354P1057 |
60.00 60.50 |
60.00 60.00 |
-0.50 -0.83 |
09:06:07 23.12.2025 |
12.70 26.57 |
12.19 43.33 |
5.00 9.01 |
||
|
FMC Corp. US3024913036 |
11.14 11.46 |
11.14 11.14 |
-0.33 -2.84 |
08:01:52 23.12.2025 |
-18.10 -61.23 |
-19.78 -31.88 |
-36.77 -76.24 |
||
|
Gartner Inc. US3666511072 |
212.20 213.50 |
212.20 212.20 |
-1.30 -0.61 |
08:07:59 23.12.2025 |
-7.52 -2.91 |
-148.04 -37.15 |
-236.76 -48.59 |
||
|
GATX Corp. US3614481030 |
146.00 147.00 |
145.00 147.00 |
-1.00 -0.68 |
21:55:01 23.12.2025 |
-2.00 -1.34 |
0.00 0.00 |
-2.00 -1.34 |
||
|
Gentex Corp. US3719011096 |
19.80 20.00 |
19.80 19.80 |
-0.20 -1.00 |
08:07:58 23.12.2025 |
-3.80 -15.97 |
0.00 0.00 |
-8.00 -28.57 |
||
|
Gilead Sciences Inc. US3755581036 |
106.86 105.76 |
105.00 106.86 |
1.10 1.04 |
17:24:43 23.12.2025 |
9.76 8.53 |
17.97 16.92 |
30.76 32.93 |
||
|
Graco Inc. US3841091040 |
70.68 70.74 |
70.36 70.84 |
-0.06 -0.08 |
21:55:01 23.12.2025 |
-0.42 -0.59 |
0.00 0.00 |
-10.30 -12.71 |
||
|
Granite Construction Inc. US3873281071 |
99.00 97.50 |
99.00 99.00 |
1.50 1.54 |
08:01:52 23.12.2025 |
4.50 4.84 |
0.00 0.00 |
10.50 12.07 |
||
|
Harsco Corp. US4158641070 |
15.30 15.30 |
15.30 15.30 |
0.00 0.00 |
08:03:30 23.12.2025 |
5.10 50.00 |
0.00 0.00 |
8.00 109.59 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.96 9.96 |
9.88 9.97 |
0.01 0.08 |
21:55:01 23.12.2025 |
0.20 2.01 |
0.00 0.00 |
0.52 5.51 |
||
|
Helmerich & Payne Inc. US4234521015 |
23.62 23.70 |
23.62 23.65 |
-0.08 -0.34 |
15:29:01 23.12.2025 |
5.71 31.74 |
-20.12 -51.74 |
-5.20 -17.99 |
||
|
Highwoods Properties IncShs US4312841087 |
21.40 21.40 |
21.40 21.60 |
0.00 0.00 |
21:55:01 23.12.2025 |
-5.40 -20.15 |
0.00 0.00 |
-7.60 -26.21 |
||
|
IDACORP Inc. US4511071064 |
107.00 106.00 |
107.00 107.00 |
1.00 0.94 |
08:01:52 23.12.2025 |
1.00 0.95 |
0.00 0.00 |
3.00 2.91 |
