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 |
79.03 89.02 |
0.00 0.00 |
-9.99 -11.22 |
15:29:01 05.09.2025 |
21.92 32.67 |
-15.65 -32.71 |
-36.72 -29.20 |
||
|
Acuity Brands Inc. US00508Y1029 |
286.00 286.00 |
286.00 286.00 |
0.00 0.00 |
08:03:48 08.09.2025 |
48.00 20.87 |
-45.06 -27.17 |
58.00 26.36 |
||
|
AGCO Corp. US0010841023 |
94.14 94.44 |
94.14 94.14 |
-0.30 -0.32 |
08:20:02 08.09.2025 |
6.74 7.76 |
0.00 0.00 |
14.92 18.96 |
||
|
Alaska Air Group Inc. US0116591092 |
53.80 53.84 |
53.80 53.80 |
-0.04 -0.07 |
08:03:47 08.09.2025 |
6.27 14.06 |
-11.52 -22.85 |
18.57 57.51 |
||
|
Albemarle Corp. US0126531013 |
70.56 69.59 |
70.56 70.56 |
0.97 1.39 |
08:03:47 08.09.2025 |
20.41 34.19 |
7.95 11.02 |
-4.64 -5.47 |
||
|
Alexander & Baldwin Inc. US0144911049 |
16.40 16.20 |
16.40 16.40 |
0.20 1.23 |
08:16:01 08.09.2025 |
-0.20 -1.28 |
0.00 0.00 |
-2.00 -11.49 |
||
|
Alliance Data Systems Corp. US0185811082 |
56.04 57.02 |
56.04 56.04 |
-0.98 -1.72 |
08:04:27 08.09.2025 |
10.51 23.98 |
-61.30 -55.69 |
3.04 5.93 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
15.90 16.00 |
15.90 15.90 |
-0.10 -0.63 |
08:20:02 08.09.2025 |
2.10 23.08 |
0.00 0.00 |
-6.40 -36.36 |
||
|
American Financial Group Inc. US0259321042 |
118.00 119.00 |
118.00 118.00 |
-1.00 -0.84 |
08:03:48 08.09.2025 |
2.00 1.83 |
0.00 0.00 |
-8.00 -6.72 |
||
|
Ametek Inc. US0311001004 |
159.14 160.20 |
159.14 159.14 |
-1.06 -0.66 |
08:20:02 08.09.2025 |
7.14 4.03 |
1.02 0.56 |
16.86 10.07 |
||
|
Arrow Electronics Inc. US0427351004 |
108.00 108.00 |
108.00 108.00 |
0.00 0.00 |
08:05:02 08.09.2025 |
10.00 9.52 |
0.00 0.00 |
0.00 0.00 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
254.10 256.00 |
254.10 254.10 |
-1.90 -0.74 |
08:03:15 08.09.2025 |
-32.64 -9.70 |
-33.57 -9.95 |
5.95 2.00 |
||
|
Associated Banc-Corp. US0454871056 |
22.60 22.60 |
22.60 22.60 |
0.00 0.00 |
08:03:47 08.09.2025 |
1.80 8.82 |
0.00 0.00 |
2.20 11.00 |
||
|
Avis Budget Group Inc. US0537741052 |
133.15 135.45 |
133.15 133.15 |
-2.30 -1.70 |
08:00:09 08.09.2025 |
34.72 35.95 |
0.00 0.00 |
63.86 94.69 |
||
|
Bank of Hawaii Corp. US0625401098 |
57.50 58.50 |
57.50 57.50 |
-1.00 -1.71 |
08:03:48 08.09.2025 |
2.00 3.45 |
0.00 0.00 |
1.00 1.69 |
||
|
Black Hills Corp. US0921131092 |
50.74 50.78 |
50.74 50.74 |
-0.04 -0.08 |
08:00:09 08.09.2025 |
0.86 1.67 |
0.00 0.00 |
-1.30 -2.42 |
||
|
BorgWarner Inc. US0997241064 |
37.45 37.53 |
37.45 37.45 |
-0.09 -0.23 |
08:00:09 08.09.2025 |
7.61 26.53 |
-4.45 -13.32 |
6.60 22.24 |
||
|
Boyd Gaming Corp. US1033041013 |
73.00 73.50 |
73.00 73.00 |
-0.50 -0.68 |
08:20:02 08.09.2025 |
-11.50 -17.69 |
0.00 0.00 |
0.00 0.00 |
||
|
Brinker International Inc. US1096411004 |
134.00 136.00 |
134.00 134.00 |
-2.00 -1.47 |
08:00:10 08.09.2025 |
-19.00 -12.58 |
0.00 0.00 |
68.00 106.25 |
||
|
Brown & Brown Inc. US1152361010 |
80.78 81.60 |
80.78 80.78 |
-0.82 -1.00 |
08:03:47 08.09.2025 |
-15.89 -14.29 |
-23.88 -20.04 |
-10.53 -9.95 |
||
|
Callaway Golf Co. US1311931042 |
7.83 7.77 |
7.83 7.83 |
0.06 0.75 |
08:20:02 08.09.2025 |
3.19 59.18 |
0.00 0.00 |
-0.62 -6.78 |
||
|
Carlisle Companies Inc. US1423391002 |
334.00 332.80 |
334.00 334.00 |
1.20 0.36 |
08:03:47 08.09.2025 |
5.90 1.79 |
0.00 0.00 |
-24.50 -6.82 |
||
|
CarMax Inc. US1431301027 |
51.50 51.94 |
51.50 51.50 |
-0.44 -0.85 |
08:00:09 08.09.2025 |
-5.70 -8.65 |
-20.94 -25.80 |
-21.64 -26.44 |
||
|
Cathay General Bancorp US1491501045 |
42.00 42.80 |
42.00 42.00 |
-0.80 -1.87 |
08:03:48 08.09.2025 |
2.00 5.29 |
0.00 0.00 |
0.60 1.53 |
||
|
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 |
61.13 61.20 |
61.13 61.13 |
-0.07 -0.11 |
08:16:01 08.09.2025 |
-7.92 -9.93 |
-11.92 -14.23 |
-5.50 -7.11 |
||
|
Copart Inc. US2172041061 |
41.19 41.83 |
41.19 41.19 |
-0.64 -1.53 |
08:03:15 08.09.2025 |
-2.26 -4.49 |
-6.14 -11.32 |
-4.93 -9.29 |
||
|
CSG Systems International Inc. US1263491094 |
55.00 54.50 |
55.00 55.00 |
0.50 0.92 |
08:03:15 08.09.2025 |
0.00 0.00 |
0.00 0.00 |
12.50 29.07 |
||
|
Deluxe Corp. US2480191012 |
16.50 16.40 |
16.50 16.50 |
0.10 0.61 |
08:20:02 08.09.2025 |
2.60 20.80 |
0.00 0.00 |
-2.60 -14.69 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
12.36 12.23 |
12.36 12.36 |
0.14 1.10 |
08:04:27 08.09.2025 |
-1.71 -12.21 |
-1.53 -4.53 |
-10.66 -46.45 |
||
|
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 23.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Electronic Arts Inc. US2855121099 |
143.44 144.06 |
143.44 143.44 |
-0.62 -0.43 |
08:00:09 08.09.2025 |
19.40 13.07 |
36.04 27.34 |
20.78 14.13 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.80 3.50 |
0.00 0.00 |
-0.70 -20.00 |
23:20:00 29.08.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
288.90 294.60 |
288.90 288.90 |
-5.70 -1.93 |
08:19:54 08.09.2025 |
3.75 1.09 |
-6.84 -1.92 |
-43.97 -11.20 |
||
|
Expeditors International of Washington Inc. US3021301094 |
102.55 97.00 |
0.00 0.00 |
5.55 5.72 |
15:29:01 05.09.2025 |
8.83 7.91 |
2.27 1.92 |
-4.80 -3.83 |
||
|
Fair Isaac Corp. US3032501047 |
1’315.50 1’295.50 |
1’315.50 1’315.50 |
20.00 1.54 |
08:01:22 08.09.2025 |
-234.28 -13.35 |
-350.28 -18.72 |
-230.50 -13.16 |
||
|
Fastenal Co. US3119001044 |
41.00 43.04 |
41.00 41.00 |
-2.04 -4.74 |
08:00:09 08.09.2025 |
8.64 21.14 |
12.41 33.42 |
16.76 51.14 |
||
|
Flowserve Corp. US34354P1057 |
46.80 46.40 |
46.80 46.80 |
0.40 0.86 |
08:19:54 08.09.2025 |
4.20 9.50 |
12.19 43.33 |
5.80 13.62 |
||
|
FMC Corp. US3024913036 |
32.05 31.74 |
32.05 32.05 |
0.31 0.98 |
08:03:48 08.09.2025 |
-1.22 -3.43 |
-19.78 -31.88 |
-22.01 -39.04 |
||
|
Gartner Inc. US3666511072 |
208.70 201.50 |
208.70 208.70 |
7.20 3.57 |
08:00:09 08.09.2025 |
-178.04 -41.83 |
-234.48 -48.64 |
-239.14 -49.13 |
||
|
GATX Corp. US3614481030 |
141.00 142.00 |
141.00 141.00 |
-1.00 -0.70 |
08:05:02 08.09.2025 |
0.00 0.00 |
0.00 0.00 |
14.00 11.57 |
||
|
Gentex Corp. US3719011096 |
24.20 24.00 |
24.20 24.20 |
0.20 0.83 |
08:00:09 08.09.2025 |
-0.40 -2.13 |
0.00 0.00 |
-9.00 -32.85 |
||
|
Gilead Sciences Inc. US3755581036 |
98.09 96.56 |
98.09 98.09 |
1.53 1.58 |
08:01:14 08.09.2025 |
3.97 3.64 |
-1.75 -1.53 |
33.86 42.79 |
||
|
Graco Inc. US3841091040 |
72.88 73.48 |
72.88 72.88 |
-0.60 -0.82 |
08:20:02 08.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.90 1.24 |
||
|
Granite Construction Inc. US3873281071 |
91.00 92.00 |
91.00 91.00 |
-1.00 -1.09 |
08:03:48 08.09.2025 |
-0.50 -0.64 |
0.00 0.00 |
12.50 19.08 |
||
|
Harsco Corp. US4158641070 |
10.00 10.00 |
10.00 10.00 |
0.00 0.00 |
08:16:01 08.09.2025 |
-0.05 -0.69 |
0.00 0.00 |
-2.95 -29.21 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
10.43 10.54 |
10.43 10.43 |
-0.11 -1.04 |
08:20:02 08.09.2025 |
0.13 1.34 |
0.00 0.00 |
-0.84 -8.12 |
||
|
Helmerich & Payne Inc. US4234521015 |
17.37 16.60 |
0.00 0.00 |
0.77 4.64 |
15:29:01 05.09.2025 |
1.76 11.86 |
-20.12 -51.74 |
-11.60 -41.13 |
||
|
Highwoods Properties IncShs US4312841087 |
27.00 27.00 |
27.00 27.00 |
0.00 0.00 |
08:05:02 08.09.2025 |
-2.80 -10.61 |
0.00 0.00 |
-5.00 -17.48 |
