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 |
60.69 60.54 |
60.64 60.69 |
0.15 0.25 |
15:29:01 17.04.2025 |
-47.70 -37.95 |
-15.65 -32.71 |
-26.04 -25.03 |
||
|
Acuity Brands Inc. US00508Y1029 |
202.00 202.00 |
202.00 202.00 |
0.00 0.00 |
08:03:52 17.04.2025 |
-106.00 -33.54 |
-45.06 -27.17 |
-26.00 -11.02 |
||
|
AGCO Corp. US0010841023 |
70.94 71.92 |
70.74 70.94 |
-0.98 -1.36 |
12:04:09 17.04.2025 |
-19.92 -20.71 |
0.00 0.00 |
-34.59 -31.20 |
||
|
Alaska Air Group Inc. US0116591092 |
39.11 40.12 |
39.11 39.60 |
-1.01 -2.52 |
14:35:08 17.04.2025 |
-28.09 -43.44 |
-11.52 -22.85 |
-1.78 -4.64 |
||
|
Albemarle Corp. US0126531013 |
46.76 46.99 |
46.72 47.01 |
-0.23 -0.49 |
16:16:20 17.04.2025 |
-40.31 -42.74 |
-44.24 -45.03 |
-60.10 -52.67 |
||
|
Alexander & Baldwin Inc. US0144911049 |
14.40 14.40 |
14.40 14.40 |
0.00 0.00 |
09:17:15 17.04.2025 |
-1.50 -8.98 |
0.00 0.00 |
0.40 2.70 |
||
|
Alliance Data Systems Corp. US0185811082 |
40.77 39.97 |
40.32 40.77 |
0.80 2.00 |
21:50:05 17.04.2025 |
-6.92 -11.74 |
-61.30 -55.69 |
20.64 65.82 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
9.10 9.00 |
9.10 9.10 |
0.10 1.11 |
08:20:03 17.04.2025 |
-1.90 -12.18 |
0.00 0.00 |
-7.50 -35.38 |
||
|
American Financial Group Inc. US0259321042 |
112.00 110.00 |
112.00 112.00 |
2.00 1.82 |
08:03:52 17.04.2025 |
-22.00 -16.79 |
0.00 0.00 |
-9.00 -7.63 |
||
|
Ametek Inc. US0311001004 |
139.76 139.04 |
139.76 139.76 |
0.72 0.52 |
08:20:03 17.04.2025 |
-20.65 -11.42 |
-9.50 -5.60 |
-18.88 -10.54 |
||
|
Arrow Electronics Inc. US0427351004 |
89.50 88.00 |
88.00 89.50 |
1.50 1.70 |
21:55:01 17.04.2025 |
-12.50 -11.16 |
0.00 0.00 |
-16.50 -14.22 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
294.20 291.00 |
292.80 295.60 |
3.20 1.10 |
20:09:16 17.04.2025 |
39.77 13.45 |
46.04 15.90 |
104.13 44.99 |
||
|
Associated Banc-Corp. US0454871056 |
17.30 16.90 |
17.30 17.30 |
0.40 2.37 |
08:03:52 17.04.2025 |
-8.80 -36.97 |
0.00 0.00 |
-3.80 -20.21 |
||
|
Avis Budget Group Inc. US0537741052 |
69.42 60.98 |
66.42 69.42 |
8.44 13.84 |
16:10:05 17.04.2025 |
-24.52 -28.52 |
0.00 0.00 |
-43.29 -41.33 |
||
|
Bank of Hawaii Corp. US0625401098 |
56.00 55.00 |
56.00 56.00 |
1.00 1.82 |
08:03:52 17.04.2025 |
-6.00 -8.76 |
0.00 0.00 |
8.00 14.68 |
||
|
Black Hills Corp. US0921131092 |
52.76 52.54 |
52.76 52.76 |
0.22 0.42 |
08:01:43 17.04.2025 |
-2.98 -5.41 |
0.00 0.00 |
3.37 6.91 |
||
|
BorgWarner Inc. US0997241064 |
23.03 22.66 |
23.03 23.03 |
0.37 1.63 |
08:01:43 17.04.2025 |
-7.06 -22.49 |
-4.45 -13.32 |
-6.70 -21.61 |
||
|
Boyd Gaming Corp. US1033041013 |
57.00 57.50 |
57.00 57.00 |
-0.50 -0.87 |
08:20:03 17.04.2025 |
-19.00 -26.21 |
0.00 0.00 |
-7.00 -11.57 |
||
|
Brinker International Inc. US1096411004 |
132.00 133.00 |
132.00 132.00 |
-1.00 -0.75 |
08:01:44 17.04.2025 |
-4.00 -2.86 |
0.00 0.00 |
94.00 223.81 |
||
|
Brown & Brown Inc. US1152361010 |
104.70 104.70 |
104.70 104.70 |
0.00 0.00 |
08:03:52 17.04.2025 |
13.58 12.82 |
13.20 12.41 |
38.61 47.71 |
||
|
Callaway Golf Co. US1311931042 |
5.42 5.38 |
5.42 5.42 |
0.04 0.78 |
08:20:03 17.04.2025 |
-2.85 -36.34 |
0.00 0.00 |
-9.63 -65.81 |
||
|
Carlisle Companies Inc. US1423391002 |
308.30 303.60 |
308.30 308.30 |
4.70 1.55 |
08:03:52 17.04.2025 |
-79.70 -21.28 |
0.00 0.00 |
-51.80 -14.95 |
||
|
CarMax Inc. US1431301027 |
56.50 58.24 |
56.50 56.50 |
-1.74 -2.99 |
08:01:44 17.04.2025 |
-11.92 -14.97 |
-7.08 -9.46 |
-2.07 -2.97 |
||
|
Cathay General Bancorp US1491501045 |
33.80 32.80 |
33.80 33.80 |
1.00 3.05 |
08:03:52 17.04.2025 |
-12.20 -25.96 |
0.00 0.00 |
2.00 6.10 |
||
|
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 |
61.89 61.23 |
61.89 61.99 |
0.66 1.08 |
14:46:41 17.04.2025 |
-6.17 -7.97 |
-6.34 -8.17 |
3.33 4.90 |
||
|
Copart Inc. US2172041061 |
53.01 53.66 |
52.52 53.01 |
-0.65 -1.21 |
10:10:36 17.04.2025 |
4.05 7.18 |
5.91 10.84 |
6.07 11.16 |
||
|
CSG Systems International Inc. US1263491094 |
52.00 52.00 |
52.00 52.00 |
0.00 0.00 |
08:01:18 17.04.2025 |
6.00 12.00 |
0.00 0.00 |
11.40 25.56 |
||
|
Deluxe Corp. US2480191012 |
12.80 12.60 |
12.80 12.80 |
0.20 1.59 |
08:20:03 17.04.2025 |
-6.70 -30.73 |
0.00 0.00 |
-2.80 -15.64 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
11.16 10.93 |
11.00 11.16 |
0.24 2.15 |
21:50:05 17.04.2025 |
-7.03 -39.23 |
-1.53 -4.53 |
-18.20 -62.59 |
||
|
Dun & Bradstreet US26484T1060 |
7.60 7.60 |
7.60 7.60 |
0.00 0.00 |
15:29:01 17.04.2025 |
-3.06 -28.71 |
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 |
125.68 126.24 |
125.68 126.40 |
-0.56 -0.44 |
14:14:41 17.04.2025 |
4.21 2.98 |
0.57 0.39 |
19.06 15.06 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.50 2.50 |
0.00 0.00 |
0.00 0.00 |
23:20:00 31.03.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
305.90 303.60 |
305.90 305.90 |
2.30 0.76 |
09:12:25 17.04.2025 |
-10.39 -2.88 |
-36.22 -9.38 |
-10.07 -2.80 |
||
|
Expeditors International of Washington Inc. US3021301094 |
90.66 94.92 |
90.66 92.06 |
-4.26 -4.49 |
15:29:02 17.04.2025 |
-1.18 -1.06 |
-11.74 -9.64 |
-5.64 -4.88 |
||
|
Fair Isaac Corp. US3032501047 |
1’671.50 1’667.00 |
1’671.50 1’671.50 |
4.50 0.27 |
09:12:25 17.04.2025 |
-45.75 -2.32 |
-127.85 -6.23 |
771.23 66.91 |
||
|
Fastenal Co. US3119001044 |
71.61 70.95 |
70.51 71.61 |
0.66 0.93 |
18:45:05 17.04.2025 |
6.88 9.20 |
3.88 4.99 |
12.86 18.69 |
||
|
Flowserve Corp. US34354P1057 |
37.00 37.00 |
37.00 37.00 |
0.00 0.00 |
09:12:25 17.04.2025 |
-11.50 -19.66 |
12.19 43.33 |
3.60 8.29 |
||
|
FMC Corp. US3024913036 |
32.96 32.44 |
32.96 32.96 |
0.52 1.60 |
08:03:52 17.04.2025 |
-21.69 -41.78 |
-19.78 -31.88 |
-22.93 -43.13 |
||
|
Gartner Inc. US3666511072 |
354.70 344.00 |
354.70 354.70 |
10.70 3.11 |
08:01:44 17.04.2025 |
-108.45 -21.18 |
-127.45 -24.00 |
-54.52 -11.90 |
||
|
GATX Corp. US3614481030 |
129.00 129.00 |
127.00 131.00 |
0.00 0.00 |
21:55:01 17.04.2025 |
-19.00 -12.75 |
0.00 0.00 |
9.00 7.44 |
||
|
Gentex Corp. US3719011096 |
18.50 18.40 |
18.50 18.50 |
0.10 0.54 |
08:01:44 17.04.2025 |
-7.10 -26.69 |
0.00 0.00 |
-12.30 -38.68 |
||
|
Gilead Sciences Inc. US3755581036 |
92.12 93.39 |
92.12 92.62 |
-1.27 -1.36 |
17:23:36 17.04.2025 |
14.03 15.31 |
18.93 21.82 |
38.37 57.00 |
||
|
Graco Inc. US3841091040 |
69.18 68.80 |
69.18 69.18 |
0.38 0.55 |
08:20:03 17.04.2025 |
-12.90 -15.89 |
0.00 0.00 |
-14.90 -17.91 |
||
|
Granite Construction Inc. US3873281071 |
67.50 67.00 |
67.50 67.50 |
0.50 0.75 |
08:03:52 17.04.2025 |
-17.50 -19.66 |
0.00 0.00 |
20.50 40.20 |
||
|
Harsco Corp. US4158641070 |
4.98 4.88 |
4.98 4.98 |
0.10 2.05 |
09:17:15 17.04.2025 |
-1.20 -14.37 |
0.00 0.00 |
-0.40 -5.30 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.13 9.01 |
9.13 9.13 |
0.13 1.42 |
08:20:03 17.04.2025 |
1.15 13.51 |
0.00 0.00 |
-0.24 -2.44 |
||
|
Helmerich & Payne Inc. US4234521015 |
22.66 23.11 |
0.00 0.00 |
-0.45 -1.95 |
15:29:01 03.04.2025 |
-8.91 -27.83 |
-20.12 -51.74 |
-15.88 -40.73 |
||
|
Highwoods Properties IncShs US4312841087 |
24.20 23.80 |
24.00 24.40 |
0.40 1.68 |
21:55:01 17.04.2025 |
-6.20 -21.53 |
0.00 0.00 |
0.40 1.80 |
