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 |
64.94 65.04 |
64.92 64.94 |
-0.10 -0.15 |
09:59:01 09.10.2025 |
-9.92 -12.90 |
-15.65 -32.71 |
-59.50 -47.04 |
||
|
Acuity Brands Inc. US00508Y1029 |
316.00 296.00 |
308.00 316.00 |
20.00 6.76 |
15:12:18 09.10.2025 |
32.00 12.50 |
-45.06 -27.17 |
10.00 3.60 |
||
|
AGCO Corp. US0010841023 |
93.06 93.72 |
93.06 93.06 |
-0.66 -0.70 |
08:05:02 09.10.2025 |
1.42 1.53 |
0.00 0.00 |
5.58 6.31 |
||
|
Alaska Air Group Inc. US0116591092 |
43.39 42.04 |
42.14 43.39 |
1.35 3.21 |
12:46:14 09.10.2025 |
8.43 19.30 |
-11.52 -22.85 |
13.60 35.31 |
||
|
Albemarle Corp. US0126531013 |
82.56 79.11 |
78.80 82.56 |
3.45 4.36 |
14:56:23 09.10.2025 |
26.53 40.50 |
33.93 58.40 |
-12.44 -11.91 |
||
|
Alexander & Baldwin Inc. US0144911049 |
14.40 14.70 |
14.40 14.40 |
-0.30 -2.04 |
08:09:08 09.10.2025 |
0.90 5.92 |
0.00 0.00 |
-0.90 -5.29 |
||
|
Alliance Data Systems Corp. US0185811082 |
46.84 47.27 |
46.84 46.84 |
-0.43 -0.91 |
08:03:41 09.10.2025 |
3.80 7.52 |
-61.30 -55.69 |
10.69 24.49 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
13.30 13.40 |
13.30 13.30 |
-0.10 -0.75 |
08:05:02 09.10.2025 |
5.25 61.40 |
0.00 0.00 |
-6.20 -31.00 |
||
|
American Financial Group Inc. US0259321042 |
126.00 126.00 |
126.00 126.00 |
0.00 0.00 |
08:08:12 09.10.2025 |
8.00 7.48 |
0.00 0.00 |
-11.00 -8.73 |
||
|
Ametek Inc. US0311001004 |
156.22 156.80 |
156.22 156.22 |
-0.58 -0.37 |
08:05:02 09.10.2025 |
0.62 0.34 |
29.66 19.34 |
16.45 9.88 |
||
|
Arrow Electronics Inc. US0427351004 |
103.00 103.00 |
103.00 103.00 |
0.00 0.00 |
08:05:02 09.10.2025 |
4.00 3.60 |
0.00 0.00 |
-3.00 -2.54 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
262.60 265.50 |
262.60 262.60 |
-2.90 -1.09 |
08:04:47 09.10.2025 |
-6.92 -2.19 |
-1.71 -0.55 |
22.25 7.76 |
||
|
Associated Banc-Corp. US0454871056 |
22.20 22.60 |
22.20 22.20 |
-0.40 -1.77 |
08:08:13 09.10.2025 |
0.20 0.91 |
0.00 0.00 |
3.30 17.46 |
||
|
Avis Budget Group Inc. US0537741052 |
125.25 124.95 |
125.25 125.25 |
0.30 0.24 |
08:08:31 09.10.2025 |
-24.05 -15.76 |
0.00 0.00 |
48.45 60.49 |
||
|
Bank of Hawaii Corp. US0625401098 |
55.50 56.00 |
55.50 55.50 |
-0.50 -0.89 |
08:08:13 09.10.2025 |
-2.50 -4.20 |
0.00 0.00 |
-0.50 -0.87 |
||
|
Black Hills Corp. US0921131092 |
52.86 52.46 |
52.86 52.86 |
0.40 0.76 |
08:08:31 09.10.2025 |
3.09 6.30 |
0.00 0.00 |
-2.64 -4.82 |
||
|
BorgWarner Inc. US0997241064 |
36.79 36.41 |
36.79 36.79 |
0.38 1.04 |
08:08:31 09.10.2025 |
7.53 25.21 |
-4.45 -13.32 |
5.55 17.43 |
||
|
Boyd Gaming Corp. US1033041013 |
71.50 71.50 |
71.50 71.50 |
0.00 0.00 |
08:05:02 09.10.2025 |
1.50 2.19 |
0.00 0.00 |
11.50 19.66 |
||
|
Brinker International Inc. US1096411004 |
104.00 108.00 |
104.00 104.00 |
-4.00 -3.70 |
08:08:31 09.10.2025 |
-45.00 -29.41 |
0.00 0.00 |
32.00 42.11 |
||
|
Brown & Brown Inc. US1152361010 |
82.22 82.00 |
82.22 82.22 |
0.22 0.27 |
08:08:13 09.10.2025 |
-13.37 -12.40 |
-18.23 -16.18 |
-7.69 -7.53 |
||
|
Callaway Golf Co. US1311931042 |
7.73 7.80 |
7.73 7.73 |
-0.07 -0.87 |
08:05:02 09.10.2025 |
0.99 13.10 |
0.00 0.00 |
-0.71 -7.68 |
||
|
Carlisle Companies Inc. US1423391002 |
281.20 277.70 |
281.20 281.20 |
3.50 1.26 |
08:08:12 09.10.2025 |
-57.20 -16.80 |
0.00 0.00 |
-125.60 -30.72 |
||
|
CarMax Inc. US1431301027 |
37.94 38.66 |
37.94 37.94 |
-0.72 -1.86 |
08:08:31 09.10.2025 |
-21.97 -31.94 |
-26.95 -36.54 |
-25.46 -35.23 |
||
|
Cathay General Bancorp US1491501045 |
41.80 41.80 |
41.80 41.80 |
0.00 0.00 |
08:08:13 09.10.2025 |
-1.20 -2.96 |
0.00 0.00 |
0.80 2.07 |
||
|
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 |
58.58 58.19 |
58.58 58.58 |
0.39 0.67 |
08:09:08 09.10.2025 |
-12.66 -15.73 |
0.42 0.62 |
-8.20 -10.79 |
||
|
Copart Inc. US2172041061 |
38.54 37.91 |
38.25 38.54 |
0.64 1.68 |
15:27:12 09.10.2025 |
-4.38 -8.97 |
-9.77 -18.02 |
-8.31 -15.75 |
||
|
CSG Systems International Inc. US1263491094 |
55.00 54.50 |
55.00 55.00 |
0.50 0.92 |
08:04:02 09.10.2025 |
1.00 1.80 |
0.00 0.00 |
12.70 29.00 |
||
|
Deluxe Corp. US2480191012 |
16.20 16.30 |
16.20 16.20 |
-0.10 -0.61 |
08:05:02 09.10.2025 |
0.70 4.86 |
0.00 0.00 |
-2.50 -14.20 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
10.41 10.55 |
10.41 10.41 |
-0.15 -1.37 |
08:03:41 09.10.2025 |
-2.81 -20.04 |
-1.53 -4.53 |
-11.12 -49.84 |
||
|
Dun & Bradstreet US26484T1060 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-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 02.10.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Electronic Arts Inc. US2855121099 |
172.10 172.22 |
171.40 172.10 |
-0.12 -0.07 |
14:59:50 09.10.2025 |
46.93 30.57 |
65.84 48.91 |
57.56 40.28 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.82 2.82 |
0.00 0.00 |
0.00 0.00 |
23:20:00 30.09.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
308.30 312.60 |
308.30 308.30 |
-4.30 -1.38 |
09:25:36 09.10.2025 |
27.50 8.23 |
35.12 10.76 |
-10.99 -2.95 |
||
|
Expeditors International of Washington Inc. US3021301094 |
102.35 103.65 |
102.35 102.35 |
-1.30 -1.25 |
09:59:01 09.10.2025 |
7.50 6.46 |
18.01 17.05 |
3.80 3.17 |
||
|
Fair Isaac Corp. US3032501047 |
1’448.50 1’561.50 |
1’448.50 1’470.00 |
-113.00 -7.24 |
09:25:36 09.10.2025 |
-19.65 -1.05 |
136.98 8.00 |
-104.82 -5.36 |
||
|
Fastenal Co. US3119001044 |
40.77 40.74 |
40.77 40.77 |
0.03 0.07 |
08:08:31 09.10.2025 |
5.31 12.50 |
11.70 32.43 |
12.78 36.51 |
||
|
Flowserve Corp. US34354P1057 |
44.80 44.40 |
44.80 44.80 |
0.40 0.90 |
09:25:36 09.10.2025 |
2.00 4.31 |
12.19 43.33 |
0.00 0.00 |
||
|
FMC Corp. US3024913036 |
26.28 26.56 |
26.06 26.28 |
-0.28 -1.05 |
15:12:58 09.10.2025 |
-9.93 -26.59 |
-19.78 -31.88 |
-30.65 -52.79 |
||
|
Gartner Inc. US3666511072 |
210.00 209.90 |
210.00 210.00 |
0.10 0.05 |
13:35:40 09.10.2025 |
-143.30 -35.85 |
-126.14 -32.97 |
-253.38 -49.70 |
||
|
GATX Corp. US3614481030 |
147.00 149.00 |
147.00 147.00 |
-2.00 -1.34 |
08:05:02 09.10.2025 |
1.00 0.75 |
0.00 0.00 |
14.00 11.57 |
||
|
Gentex Corp. US3719011096 |
22.60 22.80 |
22.60 22.60 |
-0.20 -0.88 |
08:08:31 09.10.2025 |
0.60 3.06 |
0.00 0.00 |
-6.20 -23.48 |
||
|
Gilead Sciences Inc. US3755581036 |
101.30 101.12 |
101.30 101.30 |
0.18 0.18 |
08:08:34 09.10.2025 |
1.80 1.61 |
8.06 7.64 |
29.15 34.53 |
||
|
Graco Inc. US3841091040 |
71.34 71.72 |
71.32 71.34 |
-0.38 -0.53 |
13:04:07 09.10.2025 |
-1.88 -2.51 |
0.00 0.00 |
-4.40 -5.68 |
||
|
Granite Construction Inc. US3873281071 |
91.00 90.00 |
91.00 91.00 |
1.00 1.11 |
08:08:13 09.10.2025 |
-1.00 -1.27 |
0.00 0.00 |
4.00 5.41 |
||
|
Harsco Corp. US4158641070 |
9.90 9.95 |
9.90 9.90 |
-0.05 -0.50 |
08:09:08 09.10.2025 |
-0.25 -3.38 |
0.00 0.00 |
-2.00 -21.86 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.47 9.52 |
9.47 9.47 |
-0.05 -0.53 |
08:05:02 09.10.2025 |
0.23 2.52 |
0.00 0.00 |
0.70 7.97 |
||
|
Helmerich & Payne Inc. US4234521015 |
20.26 19.69 |
20.23 20.26 |
0.58 2.92 |
09:59:01 09.10.2025 |
6.58 47.75 |
-20.12 -51.74 |
-10.60 -34.24 |
||
|
Highwoods Properties IncShs US4312841087 |
26.80 27.20 |
26.80 26.80 |
-0.40 -1.47 |
08:05:02 09.10.2025 |
-2.60 -9.92 |
0.00 0.00 |
-5.80 -19.73 |
