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 | |
| 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 |
79.20 82.20 |
78.80 79.20 |
-3.00 -3.65 |
15:25:02 24.07.2026 |
4.00 5.12 |
-15.65 -32.71 |
0.69 0.85 |
||
|
Acuity Brands Inc. US00508Y1029 |
284.00 286.00 |
284.00 284.00 |
-2.00 -0.70 |
08:01:29 24.07.2026 |
36.00 14.63 |
-45.06 -27.17 |
32.00 12.80 |
||
|
AGCO Corp. US0010841023 |
106.55 103.00 |
102.30 106.55 |
3.55 3.45 |
21:55:01 24.07.2026 |
0.80 0.78 |
0.00 0.00 |
7.74 8.13 |
||
|
Alaska Air Group Inc. US0116591092 |
39.21 38.61 |
39.21 39.21 |
0.60 1.55 |
08:01:29 24.07.2026 |
4.09 11.85 |
-11.52 -22.85 |
-6.81 -14.99 |
||
|
Albemarle Corp. US0126531013 |
104.15 103.00 |
100.95 104.15 |
1.15 1.12 |
17:50:02 24.07.2026 |
-75.69 -39.19 |
-72.06 -38.02 |
38.66 49.07 |
||
|
Alliance Data Systems Corp. US0185811082 |
90.00 88.50 |
90.00 91.00 |
1.50 1.69 |
21:48:56 24.07.2026 |
10.00 12.74 |
-61.30 -55.69 |
34.16 62.86 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
14.88 14.88 |
14.57 15.05 |
0.01 0.03 |
21:55:01 24.07.2026 |
-0.61 -3.97 |
0.00 0.00 |
6.18 71.03 |
||
|
American Financial Group Inc. US0259321042 |
122.90 121.40 |
122.90 122.90 |
1.50 1.24 |
08:01:29 24.07.2026 |
13.20 12.04 |
0.00 0.00 |
13.80 12.66 |
||
|
Ametek Inc. US0311001004 |
212.70 211.10 |
210.40 214.30 |
1.60 0.76 |
21:55:01 24.07.2026 |
2.09 0.89 |
16.35 7.41 |
55.81 30.79 |
||
|
Arrow Electronics Inc. US0427351004 |
186.00 188.00 |
186.00 188.00 |
-2.00 -1.06 |
21:55:01 24.07.2026 |
29.00 18.24 |
0.00 0.00 |
78.00 70.91 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
209.70 208.80 |
209.70 209.70 |
0.90 0.43 |
08:02:31 24.07.2026 |
23.13 10.54 |
-10.71 -4.23 |
-68.29 -21.97 |
||
|
Associated Banc-Corp. US0454871056 |
25.80 26.00 |
25.80 25.80 |
-0.20 -0.77 |
08:01:29 24.07.2026 |
2.40 10.17 |
0.00 0.00 |
4.60 21.50 |
||
|
Avis Budget Group Inc. US0537741052 |
138.75 142.55 |
138.75 138.75 |
-3.80 -2.67 |
08:01:29 24.07.2026 |
-51.10 -26.39 |
0.00 0.00 |
-27.15 -16.00 |
||
|
Bank of Hawaii Corp. US0625401098 |
71.50 71.50 |
71.50 71.50 |
0.00 0.00 |
08:01:29 24.07.2026 |
5.50 8.33 |
0.00 0.00 |
14.00 24.35 |
||
|
Black Hills Corp. US0921131092 |
65.65 65.25 |
65.65 65.65 |
0.40 0.61 |
08:01:29 24.07.2026 |
3.60 5.84 |
0.00 0.00 |
16.35 33.44 |
||
|
BorgWarner Inc. US0997241064 |
56.28 55.86 |
56.28 56.28 |
0.42 0.75 |
08:01:29 24.07.2026 |
8.09 17.09 |
-4.45 -13.32 |
25.30 83.91 |
||
|
Boyd Gaming Corp. US1033041013 |
77.00 75.50 |
75.50 77.00 |
1.50 1.99 |
21:55:01 24.07.2026 |
-0.50 -0.66 |
0.00 0.00 |
6.00 8.63 |
||
|
Brinker International Inc. US1096411004 |
160.30 161.55 |
160.30 160.30 |
-1.25 -0.77 |
08:01:29 24.07.2026 |
37.25 29.97 |
0.00 0.00 |
24.55 17.92 |
||
|
Brown & Brown Inc. US1152361010 |
57.50 56.90 |
57.50 57.50 |
0.60 1.05 |
08:01:29 24.07.2026 |
-2.16 -3.20 |
-13.79 -17.42 |
-37.79 -36.63 |
||
|
Callaway Golf Co. US1311931042 |
15.92 15.72 |
15.63 15.95 |
0.20 1.24 |
21:55:01 24.07.2026 |
2.81 21.72 |
0.00 0.00 |
7.52 91.75 |
||
|
Carlisle Companies Inc. US1423391002 |
288.00 282.80 |
288.00 288.00 |
5.20 1.84 |
08:01:30 24.07.2026 |
-13.80 -4.65 |
0.00 0.00 |
-71.00 -20.07 |
||
|
CarMax Inc. US1431301027 |
50.94 49.81 |
50.94 50.94 |
1.13 2.27 |
08:01:29 24.07.2026 |
16.56 49.46 |
-22.21 -34.34 |
-3.90 -7.23 |
||
|
Cathay General Bancorp US1491501045 |
54.50 53.00 |
54.50 54.50 |
1.50 2.83 |
08:01:29 24.07.2026 |
7.40 16.23 |
0.00 0.00 |
12.40 30.54 |
||
|
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 |
37.34 37.43 |
37.34 37.34 |
-0.09 -0.23 |
08:18:34 24.07.2026 |
-11.92 -21.63 |
-41.00 -48.71 |
-34.01 -44.06 |
||
|
Copart Inc. US2172041061 |
23.66 23.49 |
23.66 23.66 |
0.18 0.75 |
08:02:31 24.07.2026 |
-6.71 -19.81 |
-14.23 -34.37 |
-19.66 -41.98 |
||
|
Deluxe Corp. US2480191012 |
22.80 22.40 |
22.20 23.00 |
0.40 1.79 |
21:55:01 24.07.2026 |
-3.20 -12.50 |
0.00 0.00 |
8.30 58.87 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
11.36 11.36 |
10.95 11.36 |
0.00 0.00 |
21:48:56 24.07.2026 |
1.29 12.81 |
-1.53 -4.53 |
-3.02 -20.97 |
||
|
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 |
183.50 181.50 |
183.50 184.00 |
2.00 1.10 |
18:07:39 24.07.2026 |
6.44 3.18 |
4.95 2.43 |
55.22 35.92 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.55 1.55 |
0.00 0.00 |
0.00 0.00 |
23:20:00 21.07.2026 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
328.40 324.40 |
328.40 328.40 |
4.00 1.23 |
08:02:31 24.07.2026 |
22.26 6.35 |
49.50 15.30 |
37.20 11.08 |
||
|
Expeditors International of Washington Inc. US3021301094 |
152.75 152.40 |
152.20 152.75 |
0.35 0.23 |
15:25:01 24.07.2026 |
27.70 18.50 |
18.24 11.46 |
62.02 53.73 |
||
|
Fair Isaac Corp. US3032501047 |
1’051.00 1’045.00 |
1’051.00 1’051.00 |
6.00 0.57 |
08:03:35 24.07.2026 |
241.71 24.67 |
-323.22 -20.92 |
-309.79 -20.23 |
||
|
Fastenal Co. US3119001044 |
40.70 39.43 |
40.38 40.70 |
1.27 3.22 |
10:26:19 24.07.2026 |
-0.12 -0.26 |
1.44 3.28 |
-2.10 -4.43 |
||
|
Flowserve Corp. US34354P1057 |
62.30 59.22 |
62.30 62.30 |
3.08 5.20 |
08:03:35 24.07.2026 |
-10.30 -14.82 |
12.19 43.33 |
13.62 29.87 |
||
|
FMC Corp. US3024913036 |
10.20 10.12 |
10.20 10.20 |
0.08 0.79 |
08:01:29 24.07.2026 |
-2.47 -19.59 |
-19.78 -31.88 |
-27.15 -72.85 |
||
|
Gartner Inc. US3666511072 |
115.10 113.25 |
115.10 115.10 |
1.85 1.63 |
08:01:29 24.07.2026 |
-16.50 -11.10 |
-99.66 -43.00 |
-225.88 -63.10 |
||
|
GATX Corp. US3614481030 |
162.10 160.50 |
158.40 162.10 |
1.60 1.00 |
21:55:01 24.07.2026 |
-10.00 -5.87 |
0.00 0.00 |
30.50 23.46 |
||
|
Gentex Corp. US3719011096 |
20.71 20.72 |
20.71 20.71 |
-0.01 -0.05 |
08:01:29 24.07.2026 |
1.50 7.78 |
0.00 0.00 |
0.82 4.12 |
||
|
Gilead Sciences Inc. US3755581036 |
114.44 113.42 |
114.44 114.86 |
1.02 0.90 |
17:27:15 24.07.2026 |
-3.30 -2.47 |
-5.59 -4.11 |
16.78 14.78 |
||
|
Graco Inc. US3841091040 |
69.85 68.15 |
67.85 69.85 |
1.70 2.49 |
21:55:01 24.07.2026 |
-2.05 -2.92 |
0.00 0.00 |
-5.91 -7.98 |
||
|
Granite Construction Inc. US3873281071 |
110.00 109.00 |
110.00 110.00 |
1.00 0.92 |
08:01:29 24.07.2026 |
6.00 5.83 |
0.00 0.00 |
28.50 35.40 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
11.88 11.86 |
11.81 11.90 |
0.02 0.17 |
21:55:01 24.07.2026 |
-1.26 -9.60 |
0.00 0.00 |
2.69 29.25 |
||
|
Helmerich & Payne Inc. US4234521015 |
29.88 30.83 |
29.88 30.31 |
-0.95 -3.08 |
15:25:01 24.07.2026 |
-0.22 -0.71 |
-20.12 -51.74 |
17.38 129.22 |
||
|
Highwoods Properties IncShs US4312841087 |
29.60 28.80 |
28.60 29.60 |
0.80 2.78 |
21:55:01 24.07.2026 |
8.60 42.57 |
0.00 0.00 |
2.60 9.92 |
||
|
IDACORP Inc. US4511071064 |
128.00 127.00 |
128.00 128.00 |
1.00 0.79 |
08:01:29 24.07.2026 |
5.00 4.10 |
0.00 0.00 |
24.00 23.30 |
||
|
Incyte Corp. US45337C1027 |
101.85 100.65 |
101.85 101.85 |
1.20 1.19 |
08:01:30 24.07.2026 |
20.32 21.28 |
13.80 13.53 |
45.10 63.80 |
||
|
J. M. Smucker Co. US8326964058 |
101.65 101.35 |
101.10 103.20 |
0.30 0.30 |
15:53:01 24.07.2026 |
21.86 22.73 |
15.52 15.14 |
8.93 8.18 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
251.60 253.50 |
251.60 251.60 |
-1.90 -0.75 |
08:01:29 24.07.2026 |
38.53 15.19 |
85.49 41.35 |
142.40 95.03 |
