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 |
63.60 62.00 |
63.60 63.60 |
1.60 2.58 |
09:55:01 21.05.2026 |
-19.47 -24.20 |
-15.65 -32.71 |
-7.03 -10.33 |
||
|
Acuity Brands Inc. US00508Y1029 |
238.00 232.00 |
238.00 238.00 |
6.00 2.59 |
08:00:11 21.05.2026 |
-24.00 -9.09 |
-45.06 -27.17 |
0.00 0.00 |
||
|
AGCO Corp. US0010841023 |
95.48 98.52 |
95.48 97.88 |
-3.04 -3.09 |
13:14:57 21.05.2026 |
-22.09 -18.66 |
0.00 0.00 |
0.76 0.80 |
||
|
Alaska Air Group Inc. US0116591092 |
34.04 31.72 |
34.04 34.04 |
2.32 7.31 |
08:00:11 21.05.2026 |
-12.49 -28.18 |
-11.52 -22.85 |
-15.36 -32.55 |
||
|
Albemarle Corp. US0126531013 |
146.10 147.70 |
146.10 146.10 |
-1.60 -1.08 |
08:05:26 21.05.2026 |
7.33 4.35 |
50.06 39.83 |
116.50 196.66 |
||
|
Alliance Data Systems Corp. US0185811082 |
75.00 74.50 |
75.00 75.00 |
0.50 0.67 |
08:01:59 21.05.2026 |
10.26 16.22 |
-61.30 -55.69 |
26.07 54.97 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
13.93 14.03 |
13.93 13.93 |
-0.10 -0.71 |
08:10:02 21.05.2026 |
-7.71 -36.71 |
0.00 0.00 |
2.39 21.93 |
||
|
American Financial Group Inc. US0259321042 |
116.60 116.30 |
116.60 116.60 |
0.30 0.26 |
08:00:11 21.05.2026 |
7.20 6.61 |
0.00 0.00 |
4.20 3.75 |
||
|
Ametek Inc. US0311001004 |
191.65 192.25 |
191.65 191.65 |
-0.60 -0.31 |
08:10:02 21.05.2026 |
-7.09 -3.05 |
34.09 17.80 |
43.78 24.07 |
||
|
Arrow Electronics Inc. US0427351004 |
182.00 184.00 |
182.00 182.00 |
-2.00 -1.09 |
08:10:02 21.05.2026 |
48.00 37.50 |
0.00 0.00 |
71.00 67.62 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
172.50 172.80 |
172.50 172.55 |
-0.30 -0.17 |
09:38:17 21.05.2026 |
-11.22 -5.14 |
-41.57 -16.71 |
-136.67 -39.75 |
||
|
Associated Banc-Corp. US0454871056 |
23.20 22.80 |
23.20 23.20 |
0.40 1.75 |
08:05:25 21.05.2026 |
-0.80 -3.36 |
0.00 0.00 |
1.80 8.49 |
||
|
Avis Budget Group Inc. US0537741052 |
130.65 129.70 |
130.65 130.65 |
0.95 0.73 |
08:05:26 21.05.2026 |
35.74 39.73 |
0.00 0.00 |
30.00 31.35 |
||
|
Bank of Hawaii Corp. US0625401098 |
66.00 64.50 |
66.00 66.00 |
1.50 2.33 |
08:00:11 21.05.2026 |
-2.50 -3.76 |
0.00 0.00 |
2.50 4.07 |
||
|
Black Hills Corp. US0921131092 |
63.25 63.50 |
63.25 63.25 |
-0.25 -0.39 |
08:00:11 21.05.2026 |
1.66 2.69 |
0.00 0.00 |
10.88 20.76 |
||
|
BorgWarner Inc. US0997241064 |
54.28 52.46 |
53.88 54.28 |
1.82 3.47 |
12:56:51 21.05.2026 |
0.48 0.92 |
-4.45 -13.32 |
23.09 78.19 |
||
|
Boyd Gaming Corp. US1033041013 |
67.50 68.00 |
67.50 67.50 |
-0.50 -0.74 |
08:10:02 21.05.2026 |
-5.00 -6.94 |
0.00 0.00 |
0.50 0.75 |
||
|
Brinker International Inc. US1096411004 |
111.25 107.70 |
111.25 111.25 |
3.55 3.30 |
08:05:25 21.05.2026 |
-21.05 -15.83 |
0.00 0.00 |
-20.05 -15.19 |
||
|
Brown & Brown Inc. US1152361010 |
49.25 50.26 |
49.25 49.25 |
-1.01 -2.01 |
08:00:11 21.05.2026 |
-10.73 -15.46 |
-20.12 -25.53 |
-53.31 -47.60 |
||
|
Callaway Golf Co. US1311931042 |
13.28 13.34 |
13.28 13.28 |
-0.07 -0.49 |
08:10:02 21.05.2026 |
0.89 7.49 |
0.00 0.00 |
6.57 106.10 |
||
|
Carlisle Companies Inc. US1423391002 |
279.40 277.20 |
279.40 279.40 |
2.20 0.79 |
08:00:11 21.05.2026 |
-57.30 -16.86 |
0.00 0.00 |
-74.20 -20.80 |
||
|
CarMax Inc. US1431301027 |
31.92 31.06 |
31.92 31.92 |
0.86 2.77 |
08:05:26 21.05.2026 |
-6.34 -16.78 |
-22.21 -34.34 |
-27.66 -46.80 |
||
|
Cathay General Bancorp US1491501045 |
48.80 48.00 |
48.80 48.80 |
0.80 1.67 |
08:00:11 21.05.2026 |
2.80 6.19 |
0.00 0.00 |
9.00 23.08 |
||
|
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 |
45.24 43.63 |
43.81 45.24 |
1.61 3.69 |
12:44:12 21.05.2026 |
-13.59 -20.91 |
-20.89 -28.90 |
-30.17 -36.99 |
||
|
Copart Inc. US2172041061 |
28.13 28.27 |
28.13 28.13 |
-0.15 -0.51 |
08:05:24 21.05.2026 |
-4.21 -11.18 |
-7.93 -19.17 |
-29.99 -47.28 |
||
|
CSG Systems International Inc. US1263491094 |
68.50 67.50 |
0.00 0.00 |
1.00 1.48 |
08:02:51 13.05.2026 |
1.00 1.50 |
0.00 0.00 |
8.50 14.41 |
||
|
Deluxe Corp. US2480191012 |
20.20 20.20 |
20.20 20.20 |
0.00 0.00 |
08:10:02 21.05.2026 |
-3.00 -13.04 |
0.00 0.00 |
6.30 45.99 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
8.24 8.35 |
8.24 8.24 |
-0.11 -1.27 |
08:01:59 21.05.2026 |
-2.18 -20.68 |
-1.53 -4.53 |
-6.31 -42.99 |
||
|
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 |
173.00 173.50 |
173.00 173.00 |
-0.50 -0.29 |
08:05:26 21.05.2026 |
1.17 0.59 |
-0.53 -0.26 |
50.57 33.61 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.75 1.75 |
0.00 0.00 |
0.00 0.00 |
23:20:00 27.04.2026 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
306.60 306.20 |
306.60 306.60 |
0.40 0.13 |
08:14:52 21.05.2026 |
12.89 3.76 |
42.98 13.74 |
8.25 2.37 |
||
|
Expeditors International of Washington Inc. US3021301094 |
134.15 133.75 |
133.90 134.15 |
0.40 0.30 |
09:55:01 21.05.2026 |
6.07 4.03 |
17.64 12.68 |
38.63 32.70 |
||
|
Fair Isaac Corp. US3032501047 |
1’063.00 1’014.00 |
1’049.00 1’063.00 |
49.00 4.83 |
09:42:12 21.05.2026 |
-170.91 -12.63 |
-554.34 -31.93 |
-1’024.19 -46.43 |
||
|
Fastenal Co. US3119001044 |
37.78 37.68 |
37.47 37.81 |
0.10 0.25 |
13:58:45 21.05.2026 |
-2.21 -4.78 |
4.45 11.25 |
2.42 5.82 |
||
|
Flowserve Corp. US34354P1057 |
58.10 54.94 |
58.10 58.10 |
3.16 5.75 |
08:14:52 21.05.2026 |
-20.82 -27.39 |
12.19 43.33 |
9.78 21.54 |
||
|
FMC Corp. US3024913036 |
10.83 11.00 |
10.83 10.83 |
-0.17 -1.55 |
08:05:25 21.05.2026 |
-1.34 -10.89 |
-19.78 -31.88 |
-24.38 -68.99 |
||
|
Gartner Inc. US3666511072 |
135.30 134.70 |
135.30 135.30 |
0.60 0.45 |
08:05:26 21.05.2026 |
-1.51 -0.96 |
-70.46 -31.19 |
-294.09 -65.42 |
||
|
GATX Corp. US3614481030 |
144.30 146.90 |
144.30 144.30 |
-2.60 -1.77 |
08:10:02 21.05.2026 |
-13.30 -8.36 |
0.00 0.00 |
12.70 9.55 |
||
|
Gentex Corp. US3719011096 |
19.61 19.37 |
19.61 19.61 |
0.25 1.27 |
08:05:26 21.05.2026 |
-1.20 -5.77 |
0.00 0.00 |
-0.80 -3.92 |
||
|
Gilead Sciences Inc. US3755581036 |
111.90 111.94 |
111.90 112.28 |
-0.04 -0.04 |
11:15:45 21.05.2026 |
-21.45 -14.19 |
1.60 1.25 |
23.51 22.15 |
||
|
Graco Inc. US3841091040 |
64.35 64.65 |
64.35 64.35 |
-0.30 -0.46 |
08:10:02 21.05.2026 |
-13.99 -17.74 |
0.00 0.00 |
-12.03 -15.65 |
||
|
Granite Construction Inc. US3873281071 |
111.00 113.00 |
111.00 111.00 |
-2.00 -1.77 |
08:05:26 21.05.2026 |
4.00 3.54 |
0.00 0.00 |
40.50 52.94 |
||
|
Harsco Corp. US4158641070 |
16.50 16.30 |
16.50 16.50 |
0.20 1.23 |
08:03:00 21.05.2026 |
0.20 1.24 |
0.00 0.00 |
9.30 132.86 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
11.74 11.85 |
11.74 11.74 |
-0.11 -0.89 |
08:10:02 21.05.2026 |
-1.71 -12.79 |
0.00 0.00 |
2.38 25.76 |
||
|
Helmerich & Payne Inc. US4234521015 |
34.93 34.34 |
34.92 34.93 |
0.59 1.72 |
09:55:01 21.05.2026 |
5.98 20.22 |
-20.12 -51.74 |
20.26 132.50 |
||
|
Highwoods Properties IncShs US4312841087 |
21.80 21.80 |
21.80 21.80 |
0.00 0.00 |
08:10:02 21.05.2026 |
2.20 11.34 |
0.00 0.00 |
-5.20 -19.40 |
||
|
IDACORP Inc. US4511071064 |
120.00 120.00 |
120.00 120.00 |
0.00 0.00 |
08:05:26 21.05.2026 |
-1.00 -0.83 |
0.00 0.00 |
18.00 17.82 |
||
|
Incyte Corp. US45337C1027 |
83.06 82.16 |
83.06 83.06 |
0.90 1.10 |
08:05:25 21.05.2026 |
-6.54 -6.43 |
-6.13 -6.05 |
31.38 49.18 |
