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 |
82.00 81.20 |
81.71 82.11 |
0.80 0.99 |
15:29:01 27.11.2025 |
-23.04 -27.62 |
-15.65 -32.71 |
-87.21 -59.09 |
||
|
Acuity Brands Inc. US00508Y1029 |
312.00 312.00 |
312.00 312.00 |
0.00 0.00 |
08:04:25 27.11.2025 |
26.00 9.42 |
-45.06 -27.17 |
-10.00 -3.21 |
||
|
AGCO Corp. US0010841023 |
90.92 90.92 |
90.92 90.92 |
0.00 0.00 |
21:55:02 27.11.2025 |
-5.44 -5.50 |
0.00 0.00 |
-0.20 -0.21 |
||
|
Alaska Air Group Inc. US0116591092 |
36.55 35.61 |
36.55 36.55 |
0.94 2.64 |
08:04:26 27.11.2025 |
-16.44 -32.32 |
-11.52 -22.85 |
-15.56 -31.13 |
||
|
Albemarle Corp. US0126531013 |
108.48 109.72 |
107.16 109.12 |
-1.24 -1.13 |
16:20:12 27.11.2025 |
34.59 42.55 |
58.27 101.15 |
5.90 5.36 |
||
|
Alexander & Baldwin Inc. US0144911049 |
13.10 13.30 |
13.10 13.10 |
-0.20 -1.50 |
08:02:13 27.11.2025 |
-2.70 -16.77 |
0.00 0.00 |
-4.90 -26.78 |
||
|
Alliance Data Systems Corp. US0185811082 |
57.84 58.70 |
57.74 57.84 |
-0.86 -1.47 |
21:40:27 27.11.2025 |
4.02 7.44 |
-61.30 -55.69 |
2.54 4.58 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
17.50 17.60 |
17.50 17.60 |
-0.10 -0.57 |
21:55:02 27.11.2025 |
5.60 51.38 |
0.00 0.00 |
-0.30 -1.79 |
||
|
American Financial Group Inc. US0259321042 |
118.00 118.00 |
118.00 118.00 |
0.00 0.00 |
08:04:26 27.11.2025 |
6.00 5.26 |
0.00 0.00 |
-21.00 -14.89 |
||
|
Ametek Inc. US0311001004 |
167.98 169.00 |
167.98 168.08 |
-1.02 -0.60 |
21:55:02 27.11.2025 |
9.65 5.20 |
17.58 9.90 |
-1.90 -0.96 |
||
|
Arrow Electronics Inc. US0427351004 |
92.00 92.50 |
92.00 92.50 |
-0.50 -0.54 |
21:55:02 27.11.2025 |
-19.50 -17.57 |
0.00 0.00 |
-22.50 -19.74 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
213.20 215.20 |
213.20 213.20 |
-2.00 -0.93 |
09:15:09 27.11.2025 |
-50.41 -16.88 |
-89.83 -26.57 |
-58.18 -18.99 |
||
|
Associated Banc-Corp. US0454871056 |
22.60 22.60 |
22.60 22.60 |
0.00 0.00 |
08:01:05 27.11.2025 |
-0.20 -0.89 |
0.00 0.00 |
-3.20 -12.60 |
||
|
Avis Budget Group Inc. US0537741052 |
114.90 115.20 |
114.90 114.90 |
-0.30 -0.26 |
08:04:26 27.11.2025 |
-17.45 -13.29 |
0.00 0.00 |
15.69 15.98 |
||
|
Bank of Hawaii Corp. US0625401098 |
57.00 57.50 |
57.00 57.00 |
-0.50 -0.87 |
08:04:27 27.11.2025 |
-1.50 -2.59 |
0.00 0.00 |
-21.50 -27.56 |
||
|
Black Hills Corp. US0921131092 |
62.66 61.82 |
62.66 62.66 |
0.84 1.36 |
08:01:06 27.11.2025 |
8.68 16.73 |
0.00 0.00 |
-0.56 -0.92 |
||
|
BorgWarner Inc. US0997241064 |
36.88 37.57 |
36.88 36.88 |
-0.70 -1.85 |
08:04:27 27.11.2025 |
0.52 1.43 |
-4.45 -13.32 |
4.72 14.49 |
||
|
Boyd Gaming Corp. US1033041013 |
71.00 71.50 |
71.00 72.00 |
-0.50 -0.70 |
21:55:02 27.11.2025 |
-2.50 -3.45 |
0.00 0.00 |
1.00 1.45 |
||
|
Brinker International Inc. US1096411004 |
130.00 128.00 |
130.00 130.00 |
2.00 1.56 |
08:04:27 27.11.2025 |
-10.00 -7.94 |
0.00 0.00 |
-3.00 -2.52 |
||
|
Brown & Brown Inc. US1152361010 |
69.18 69.26 |
69.18 69.18 |
-0.08 -0.12 |
08:04:25 27.11.2025 |
-17.47 -18.06 |
-31.57 -28.49 |
-32.49 -29.08 |
||
|
Callaway Golf Co. US1311931042 |
10.89 11.02 |
10.89 10.89 |
-0.13 -1.18 |
21:55:02 27.11.2025 |
1.39 16.81 |
0.00 0.00 |
1.49 18.27 |
||
|
Carlisle Companies Inc. US1423391002 |
269.20 271.20 |
269.20 269.20 |
-2.00 -0.74 |
08:04:27 27.11.2025 |
-67.70 -20.13 |
0.00 0.00 |
-161.90 -37.61 |
||
|
CarMax Inc. US1431301027 |
32.73 32.31 |
32.73 32.73 |
0.42 1.30 |
08:04:25 27.11.2025 |
-20.69 -40.60 |
-22.21 -34.34 |
-47.23 -60.94 |
||
|
Cathay General Bancorp US1491501045 |
42.20 42.40 |
42.20 42.20 |
-0.20 -0.47 |
08:04:25 27.11.2025 |
-1.20 -2.82 |
0.00 0.00 |
-9.10 -18.02 |
||
|
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 |
66.15 66.04 |
66.15 66.15 |
0.11 0.17 |
08:02:13 27.11.2025 |
2.76 3.82 |
-4.20 -5.31 |
-5.71 -7.08 |
||
|
Copart Inc. US2172041061 |
33.08 33.45 |
33.08 33.08 |
-0.37 -1.11 |
08:16:30 27.11.2025 |
-9.48 -19.59 |
-14.76 -27.50 |
-24.84 -38.96 |
||
|
CSG Systems International Inc. US1263491094 |
67.50 67.50 |
67.50 67.50 |
0.00 0.00 |
08:16:30 27.11.2025 |
14.00 26.17 |
0.00 0.00 |
15.00 28.57 |
||
|
Deluxe Corp. US2480191012 |
17.40 17.60 |
17.40 17.40 |
-0.20 -1.14 |
21:55:02 27.11.2025 |
0.20 1.18 |
0.00 0.00 |
-5.10 -22.97 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
9.56 9.70 |
9.52 9.56 |
-0.13 -1.38 |
21:40:27 27.11.2025 |
-2.90 -23.39 |
-1.53 -4.53 |
-8.53 -47.35 |
||
|
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 |
173.56 173.64 |
173.56 173.56 |
-0.08 -0.05 |
08:04:26 27.11.2025 |
28.29 16.38 |
54.16 36.87 |
36.91 22.49 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.90 1.87 |
0.00 0.00 |
0.03 1.60 |
23:20:00 17.11.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
267.80 268.20 |
267.80 267.80 |
-0.40 -0.15 |
08:16:30 27.11.2025 |
-31.33 -9.18 |
-25.95 -7.72 |
-80.11 -20.54 |
||
|
Expeditors International of Washington Inc. US3021301094 |
126.45 126.15 |
125.15 126.45 |
0.30 0.24 |
15:29:01 27.11.2025 |
23.91 19.87 |
31.80 28.28 |
21.87 17.87 |
||
|
Fair Isaac Corp. US3032501047 |
1’538.00 1’570.00 |
1’538.00 1’538.00 |
-32.00 -2.04 |
08:16:30 27.11.2025 |
324.38 22.78 |
53.89 3.18 |
-611.97 -25.93 |
||
|
Fastenal Co. US3119001044 |
34.68 34.53 |
34.68 34.68 |
0.15 0.43 |
08:04:26 27.11.2025 |
-10.68 -21.25 |
-1.06 -2.61 |
-2.29 -5.46 |
||
|
Flowserve Corp. US34354P1057 |
60.50 60.50 |
60.50 60.50 |
0.00 0.00 |
08:16:30 27.11.2025 |
13.10 28.85 |
12.19 43.33 |
0.50 0.86 |
||
|
FMC Corp. US3024913036 |
12.06 11.68 |
11.99 12.06 |
0.38 3.21 |
20:36:07 27.11.2025 |
-23.65 -67.67 |
-19.78 -31.88 |
-44.70 -79.82 |
||
|
Gartner Inc. US3666511072 |
198.10 202.50 |
198.10 198.10 |
-4.40 -2.17 |
08:04:27 27.11.2025 |
-11.23 -4.65 |
-208.12 -47.48 |
-288.73 -55.64 |
||
|
GATX Corp. US3614481030 |
136.00 138.00 |
136.00 137.00 |
-2.00 -1.45 |
21:55:02 27.11.2025 |
-7.00 -4.93 |
0.00 0.00 |
-22.00 -14.01 |
||
|
Gentex Corp. US3719011096 |
19.40 19.60 |
19.40 19.40 |
-0.20 -1.02 |
08:04:25 27.11.2025 |
-4.70 -19.58 |
0.00 0.00 |
-9.70 -33.45 |
||
|
Gilead Sciences Inc. US3755581036 |
110.06 109.44 |
109.78 110.06 |
0.62 0.57 |
13:41:54 27.11.2025 |
11.12 9.74 |
17.90 16.67 |
34.78 38.44 |
||
|
Graco Inc. US3841091040 |
70.56 70.86 |
70.54 70.56 |
-0.30 -0.42 |
21:55:02 27.11.2025 |
-3.88 -5.24 |
0.00 0.00 |
-16.44 -18.98 |
||
|
Granite Construction Inc. US3873281071 |
91.00 90.50 |
91.00 91.00 |
0.50 0.55 |
08:01:06 27.11.2025 |
-4.50 -4.79 |
0.00 0.00 |
-4.50 -4.79 |
||
|
Harsco Corp. US4158641070 |
15.60 15.70 |
15.60 15.60 |
-0.10 -0.64 |
08:02:13 27.11.2025 |
6.05 64.02 |
0.00 0.00 |
8.50 121.43 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
10.10 10.15 |
10.10 10.11 |
-0.05 -0.49 |
21:55:02 27.11.2025 |
-0.35 -3.34 |
0.00 0.00 |
-0.10 -0.99 |
||
|
Helmerich & Payne Inc. US4234521015 |
23.62 23.73 |
23.59 23.62 |
-0.11 -0.46 |
15:29:01 27.11.2025 |
6.81 42.73 |
-20.12 -51.74 |
-11.20 -33.01 |
||
|
Highwoods Properties IncShs US4312841087 |
23.80 24.00 |
23.80 23.80 |
-0.20 -0.83 |
21:55:02 27.11.2025 |
-2.40 -9.30 |
0.00 0.00 |
-7.20 -23.53 |
||
|
IDACORP Inc. US4511071064 |
111.00 111.00 |
111.00 111.00 |
0.00 0.00 |
08:01:06 27.11.2025 |
3.00 2.80 |
0.00 0.00 |
0.00 0.00 |
