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 |
83.83 88.21 |
82.77 83.83 |
-4.38 -4.97 |
15:25:01 06.02.2026 |
29.40 49.99 |
-15.65 -32.71 |
-20.95 -19.19 |
||
|
Acuity Brands Inc. US00508Y1029 |
266.00 268.00 |
266.00 266.00 |
-2.00 -0.75 |
08:07:17 06.02.2026 |
-48.00 -15.38 |
-45.06 -27.17 |
-40.00 -13.16 |
||
|
AGCO Corp. US0010841023 |
111.85 104.90 |
104.50 112.00 |
6.95 6.63 |
21:55:02 06.02.2026 |
12.66 13.73 |
0.00 0.00 |
6.20 6.28 |
||
|
Alaska Air Group Inc. US0116591092 |
46.56 47.46 |
46.56 46.56 |
-0.90 -1.90 |
08:07:17 06.02.2026 |
12.47 35.64 |
-11.52 -22.85 |
-24.62 -34.16 |
||
|
Albemarle Corp. US0126531013 |
135.32 133.32 |
131.36 136.98 |
2.00 1.50 |
16:43:25 06.02.2026 |
76.70 83.41 |
100.41 147.12 |
88.78 111.14 |
||
|
Alexander & Baldwin Inc. US0144911049 |
17.40 17.40 |
17.40 17.40 |
0.00 0.00 |
08:11:47 06.02.2026 |
4.00 29.85 |
0.00 0.00 |
0.40 2.35 |
||
|
Alliance Data Systems Corp. US0185811082 |
67.00 64.96 |
64.92 67.00 |
2.04 3.14 |
21:47:22 06.02.2026 |
10.84 20.03 |
-61.30 -55.69 |
6.02 10.21 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
20.00 19.60 |
19.50 20.20 |
0.40 2.04 |
21:55:02 06.02.2026 |
5.40 38.03 |
0.00 0.00 |
4.90 33.33 |
||
|
American Financial Group Inc. US0259321042 |
109.00 106.00 |
109.00 109.00 |
3.00 2.83 |
08:07:17 06.02.2026 |
-6.00 -5.31 |
0.00 0.00 |
-23.00 -17.69 |
||
|
Ametek Inc. US0311001004 |
196.08 194.16 |
193.16 196.78 |
1.92 0.99 |
21:55:02 06.02.2026 |
29.77 15.03 |
42.88 23.18 |
47.60 26.41 |
||
|
Arrow Electronics Inc. US0427351004 |
135.00 118.00 |
119.00 135.00 |
17.00 14.41 |
21:55:02 06.02.2026 |
20.50 21.03 |
0.00 0.00 |
8.00 7.27 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
204.50 210.60 |
204.50 204.50 |
-6.10 -2.90 |
08:08:38 06.02.2026 |
1.50 0.60 |
-36.23 -12.68 |
-66.75 -21.10 |
||
|
Associated Banc-Corp. US0454871056 |
24.00 24.00 |
24.00 24.00 |
0.00 0.00 |
08:00:08 06.02.2026 |
2.40 11.11 |
0.00 0.00 |
1.00 4.35 |
||
|
Avis Budget Group Inc. US0537741052 |
96.40 104.05 |
96.40 96.40 |
-7.65 -7.35 |
08:07:16 06.02.2026 |
-15.30 -12.82 |
0.00 0.00 |
19.05 22.41 |
||
|
Bank of Hawaii Corp. US0625401098 |
67.50 64.50 |
64.50 67.50 |
3.00 4.65 |
14:11:17 06.02.2026 |
9.00 16.22 |
0.00 0.00 |
-7.00 -9.79 |
||
|
Black Hills Corp. US0921131092 |
63.94 62.26 |
62.78 63.94 |
1.68 2.70 |
13:58:47 06.02.2026 |
6.28 11.22 |
0.00 0.00 |
5.64 9.96 |
||
|
BorgWarner Inc. US0997241064 |
42.43 42.61 |
42.43 42.43 |
-0.19 -0.43 |
08:07:17 06.02.2026 |
4.36 11.40 |
-4.45 -13.32 |
12.61 42.03 |
||
|
Boyd Gaming Corp. US1033041013 |
70.00 70.50 |
70.00 71.00 |
-0.50 -0.71 |
21:55:02 06.02.2026 |
1.00 1.42 |
0.00 0.00 |
-1.50 -2.05 |
||
|
Brinker International Inc. US1096411004 |
135.00 136.00 |
135.00 135.00 |
-1.00 -0.74 |
08:07:17 06.02.2026 |
46.00 51.11 |
0.00 0.00 |
-45.00 -24.86 |
||
|
Brown & Brown Inc. US1152361010 |
61.40 62.54 |
61.40 61.40 |
-1.14 -1.82 |
08:07:16 06.02.2026 |
-3.81 -4.89 |
-17.64 -19.24 |
-32.76 -30.68 |
||
|
Callaway Golf Co. US1311931042 |
12.71 12.34 |
12.23 12.74 |
0.37 3.00 |
21:55:02 06.02.2026 |
4.42 55.03 |
0.00 0.00 |
4.77 62.19 |
||
|
Carlisle Companies Inc. US1423391002 |
335.40 331.10 |
335.40 335.40 |
4.30 1.30 |
08:07:17 06.02.2026 |
49.80 17.70 |
0.00 0.00 |
-3.90 -1.16 |
||
|
CarMax Inc. US1431301027 |
38.06 39.79 |
38.06 38.06 |
-1.73 -4.35 |
08:07:17 06.02.2026 |
4.64 13.20 |
-22.21 -34.34 |
-40.13 -50.21 |
||
|
Cathay General Bancorp US1491501045 |
44.80 45.20 |
44.80 44.80 |
-0.40 -0.88 |
08:07:17 06.02.2026 |
5.80 14.72 |
0.00 0.00 |
0.20 0.44 |
||
|
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 |
64.58 64.79 |
64.58 64.58 |
-0.21 -0.32 |
08:11:47 06.02.2026 |
2.05 2.75 |
6.81 9.74 |
-6.89 -8.24 |
||
|
Copart Inc. US2172041061 |
34.30 33.69 |
33.40 34.30 |
0.62 1.83 |
16:57:28 06.02.2026 |
-1.77 -4.22 |
-6.39 -13.72 |
-18.56 -31.61 |
||
|
CSG Systems International Inc. US1263491094 |
67.00 67.00 |
67.00 67.00 |
0.00 0.00 |
08:17:02 06.02.2026 |
-0.50 -0.74 |
0.00 0.00 |
10.00 17.54 |
||
|
Deluxe Corp. US2480191012 |
23.40 23.60 |
23.40 23.60 |
-0.20 -0.85 |
21:55:02 06.02.2026 |
8.00 50.63 |
0.00 0.00 |
2.00 9.17 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
10.30 10.55 |
10.30 10.30 |
-0.25 -2.37 |
08:03:12 06.02.2026 |
-0.11 -1.03 |
-1.53 -4.53 |
-7.93 -42.90 |
||
|
Education Management Corp US28140M1036 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 23.01.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Electronic Arts Inc. US2855121099 |
166.92 167.72 |
166.86 166.92 |
-0.80 -0.48 |
14:57:45 06.02.2026 |
-3.90 -1.94 |
35.85 22.27 |
66.37 50.87 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.00 2.00 |
2.00 2.00 |
0.00 0.00 |
23:20:00 06.02.2026 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
274.60 281.40 |
274.60 274.60 |
-6.80 -2.42 |
08:17:02 06.02.2026 |
11.43 3.55 |
5.50 1.68 |
-6.40 -1.88 |
||
|
Expeditors International of Washington Inc. US3021301094 |
137.20 136.35 |
136.50 137.20 |
0.85 0.62 |
15:25:01 06.02.2026 |
27.00 19.58 |
48.61 41.79 |
53.11 47.50 |
||
|
Fair Isaac Corp. US3032501047 |
1’182.50 1’181.50 |
1’138.50 1’182.50 |
1.00 0.08 |
13:21:19 06.02.2026 |
-242.32 -14.87 |
43.76 3.26 |
-460.92 -24.94 |
||
|
Fastenal Co. US3119001044 |
40.18 41.16 |
40.18 40.18 |
-0.99 -2.39 |
08:07:16 06.02.2026 |
6.60 15.83 |
2.84 6.25 |
11.51 31.30 |
||
|
Flowserve Corp. US34354P1057 |
67.00 67.00 |
67.00 67.00 |
0.00 0.00 |
08:17:02 06.02.2026 |
8.50 14.17 |
12.19 43.33 |
9.00 15.13 |
||
|
FMC Corp. US3024913036 |
11.44 10.64 |
11.44 11.44 |
0.80 7.52 |
08:00:10 06.02.2026 |
-0.99 -8.55 |
-19.78 -31.88 |
-24.30 -69.55 |
||
|
Gartner Inc. US3666511072 |
127.40 134.70 |
127.40 127.40 |
-7.30 -5.42 |
08:07:17 06.02.2026 |
-79.29 -33.44 |
-86.10 -35.30 |
-383.28 -70.83 |
||
|
GATX Corp. US3614481030 |
159.00 159.00 |
158.00 160.00 |
0.00 0.00 |
21:55:02 06.02.2026 |
27.00 20.45 |
0.00 0.00 |
1.00 0.63 |
||
|
Gentex Corp. US3719011096 |
20.60 21.00 |
20.60 20.60 |
-0.40 -1.90 |
08:07:17 06.02.2026 |
0.20 1.00 |
0.00 0.00 |
-4.40 -17.89 |
||
|
Gilead Sciences Inc. US3755581036 |
128.62 126.20 |
126.22 128.62 |
2.42 1.92 |
17:44:01 06.02.2026 |
23.65 19.29 |
33.77 30.03 |
46.58 46.74 |
||
|
Graco Inc. US3841091040 |
78.42 78.28 |
77.64 78.78 |
0.14 0.18 |
21:55:02 06.02.2026 |
6.76 9.45 |
0.00 0.00 |
-1.86 -2.32 |
||
|
Granite Construction Inc. US3873281071 |
105.00 103.00 |
105.00 105.00 |
2.00 1.94 |
08:00:09 06.02.2026 |
15.00 17.05 |
0.00 0.00 |
20.00 24.10 |
||
|
Harsco Corp. US4158641070 |
16.00 15.90 |
16.00 16.00 |
0.10 0.63 |
08:11:47 06.02.2026 |
5.80 57.43 |
0.00 0.00 |
7.05 79.66 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
14.40 14.35 |
14.29 14.49 |
0.05 0.31 |
21:55:02 06.02.2026 |
4.25 42.01 |
0.00 0.00 |
5.31 58.81 |
||
|
Helmerich & Payne Inc. US4234521015 |
28.82 29.51 |
28.82 29.09 |
-0.69 -2.34 |
15:25:01 06.02.2026 |
6.89 30.46 |
-20.12 -51.74 |
-1.22 -3.97 |
||
|
Highwoods Properties IncShs US4312841087 |
22.00 22.00 |
21.80 22.00 |
0.00 0.00 |
21:55:02 06.02.2026 |
-3.00 -12.00 |
0.00 0.00 |
-5.80 -20.86 |
||
|
IDACORP Inc. US4511071064 |
114.00 110.00 |
114.00 114.00 |
4.00 3.64 |
08:00:10 06.02.2026 |
0.00 0.00 |
0.00 0.00 |
7.00 6.80 |
