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 |
129.00 117.50 |
122.00 129.00 |
11.50 9.79 |
20:51:13 04.09.2026 |
55.80 85.58 |
-15.65 -32.71 |
43.06 55.25 |
||
|
Acuity Brands Inc. US00508Y1029 |
280.00 282.00 |
280.00 280.00 |
-2.00 -0.71 |
08:09:05 04.09.2026 |
16.00 6.02 |
-45.06 -27.17 |
0.00 0.00 |
||
|
AGCO Corp. US0010841023 |
115.80 107.35 |
106.85 115.80 |
8.45 7.87 |
21:55:01 04.09.2026 |
5.45 5.35 |
0.00 0.00 |
14.91 16.13 |
||
|
Alaska Air Group Inc. US0116591092 |
35.51 35.73 |
35.51 35.51 |
-0.22 -0.62 |
08:09:05 04.09.2026 |
-1.91 -5.07 |
-11.52 -22.85 |
-19.35 -35.13 |
||
|
Albemarle Corp. US0126531013 |
108.45 118.30 |
108.45 113.70 |
-9.85 -8.33 |
15:51:32 04.09.2026 |
-30.59 -18.17 |
-26.98 -16.38 |
57.64 71.95 |
||
|
Alliance Data Systems Corp. US0185811082 |
94.50 91.50 |
93.50 94.50 |
3.00 3.28 |
21:41:56 04.09.2026 |
15.50 20.39 |
-61.30 -55.69 |
35.38 63.04 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
14.84 14.61 |
14.29 14.84 |
0.23 1.54 |
21:55:01 04.09.2026 |
0.96 6.99 |
0.00 0.00 |
3.11 27.04 |
||
|
American Financial Group Inc. US0259321042 |
122.90 122.00 |
122.90 122.90 |
0.90 0.74 |
08:09:05 04.09.2026 |
12.40 11.31 |
0.00 0.00 |
5.00 4.27 |
||
|
Ametek Inc. US0311001004 |
204.60 200.80 |
200.90 204.60 |
3.80 1.89 |
21:55:01 04.09.2026 |
4.96 2.17 |
-2.06 -0.88 |
48.84 26.49 |
||
|
Arrow Electronics Inc. US0427351004 |
185.00 181.00 |
179.00 185.00 |
4.00 2.21 |
21:55:01 04.09.2026 |
-16.00 -8.12 |
0.00 0.00 |
75.00 70.75 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
226.00 224.60 |
226.00 226.00 |
1.40 0.62 |
08:24:27 04.09.2026 |
61.96 30.60 |
39.23 17.42 |
-39.24 -12.92 |
||
|
Associated Banc-Corp. US0454871056 |
26.20 25.40 |
26.20 26.20 |
0.80 3.15 |
08:09:05 04.09.2026 |
2.20 9.48 |
0.00 0.00 |
3.00 13.39 |
||
|
Avis Budget Group Inc. US0537741052 |
119.00 118.30 |
119.00 119.00 |
0.70 0.59 |
08:09:05 04.09.2026 |
-29.25 -19.82 |
0.00 0.00 |
-20.00 -14.46 |
||
|
Bank of Hawaii Corp. US0625401098 |
63.50 63.50 |
63.50 63.50 |
0.00 0.00 |
08:09:06 04.09.2026 |
-1.00 -1.55 |
0.00 0.00 |
6.50 11.40 |
||
|
Black Hills Corp. US0921131092 |
62.75 62.30 |
62.75 62.75 |
0.45 0.72 |
08:09:06 04.09.2026 |
0.55 0.89 |
0.00 0.00 |
11.24 22.01 |
||
|
BorgWarner Inc. US0997241064 |
56.24 55.94 |
56.24 56.24 |
0.30 0.54 |
08:09:05 04.09.2026 |
-8.40 -13.06 |
-4.45 -13.32 |
19.12 51.91 |
||
|
Boyd Gaming Corp. US1033041013 |
67.00 67.00 |
66.50 67.00 |
0.00 0.00 |
21:55:01 04.09.2026 |
-8.50 -11.41 |
0.00 0.00 |
-6.50 -8.97 |
||
|
Brinker International Inc. US1096411004 |
194.10 196.60 |
194.10 194.10 |
-2.50 -1.27 |
08:09:05 04.09.2026 |
79.05 67.25 |
0.00 0.00 |
63.60 47.82 |
||
|
Brown & Brown Inc. US1152361010 |
61.94 61.78 |
61.94 61.94 |
0.16 0.26 |
08:09:05 04.09.2026 |
16.90 30.65 |
-0.12 -0.17 |
-23.25 -24.40 |
||
|
Callaway Golf Co. US1311931042 |
13.70 13.49 |
13.44 13.70 |
0.21 1.52 |
21:55:01 04.09.2026 |
0.55 4.21 |
0.00 0.00 |
5.46 67.95 |
||
|
Carlisle Companies Inc. US1423391002 |
293.00 291.80 |
293.00 293.00 |
1.20 0.41 |
08:09:05 04.09.2026 |
-0.40 -0.14 |
0.00 0.00 |
-28.30 -8.84 |
||
|
CarMax Inc. US1431301027 |
53.52 52.58 |
53.52 53.52 |
0.94 1.79 |
08:09:05 04.09.2026 |
15.07 40.18 |
-22.21 -34.34 |
1.62 3.18 |
||
|
Cathay General Bancorp US1491501045 |
53.50 53.00 |
53.50 53.50 |
0.50 0.94 |
08:09:05 04.09.2026 |
3.80 7.72 |
0.00 0.00 |
10.60 25.00 |
||
|
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 |
55.46 54.37 |
55.46 55.46 |
1.09 2.00 |
08:02:09 04.09.2026 |
9.89 18.48 |
-0.94 -1.46 |
-8.42 -11.72 |
||
|
Copart Inc. US2172041061 |
28.61 28.10 |
28.61 28.61 |
0.51 1.81 |
09:36:40 04.09.2026 |
1.81 5.96 |
-6.32 -16.42 |
-15.96 -33.17 |
||
|
Deluxe Corp. US2480191012 |
20.80 20.80 |
20.40 20.80 |
0.00 0.00 |
21:55:01 04.09.2026 |
1.30 6.67 |
0.00 0.00 |
4.40 26.83 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
9.66 9.52 |
9.61 9.66 |
0.14 1.47 |
21:41:56 04.09.2026 |
0.83 9.53 |
-1.53 -4.53 |
-2.32 -19.56 |
||
|
Education Management Corp US28140M1036 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 13.08.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.60 1.60 |
0.00 0.00 |
0.00 0.00 |
23:20:00 24.08.2026 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
330.60 327.80 |
330.60 330.60 |
2.80 0.85 |
08:24:27 04.09.2026 |
60.16 18.91 |
43.15 12.88 |
29.75 8.54 |
||
|
Expeditors International of Washington Inc. US3021301094 |
158.40 158.40 |
158.35 158.40 |
0.00 0.00 |
15:25:02 04.09.2026 |
27.46 17.30 |
38.12 25.75 |
65.76 54.62 |
||
|
Fair Isaac Corp. US3032501047 |
822.50 941.00 |
822.50 956.00 |
-118.50 -12.59 |
15:03:44 04.09.2026 |
-75.21 -6.40 |
-348.57 -24.07 |
-421.30 -27.70 |
||
|
Fastenal Co. US3119001044 |
42.25 41.47 |
42.25 42.25 |
0.78 1.88 |
08:09:05 04.09.2026 |
1.47 3.16 |
1.70 3.68 |
-1.59 -3.21 |
||
|
Flowserve Corp. US34354P1057 |
65.82 66.36 |
65.82 65.82 |
-0.54 -0.81 |
08:24:27 04.09.2026 |
0.46 0.71 |
12.19 43.33 |
19.62 42.84 |
||
|
FMC Corp. US3024913036 |
11.20 11.25 |
11.11 11.39 |
-0.05 -0.44 |
15:30:20 04.09.2026 |
0.03 0.27 |
-19.78 -31.88 |
-21.61 -65.76 |
||
|
Gartner Inc. US3666511072 |
165.70 159.25 |
165.70 165.70 |
6.45 4.05 |
08:09:06 04.09.2026 |
22.00 13.35 |
21.97 13.33 |
-60.83 -24.57 |
||
|
GATX Corp. US3614481030 |
153.00 152.20 |
148.40 153.50 |
0.80 0.53 |
21:55:01 04.09.2026 |
8.80 6.14 |
0.00 0.00 |
9.20 6.43 |
||
|
Gentex Corp. US3719011096 |
19.47 19.52 |
19.47 19.47 |
-0.05 -0.26 |
08:09:05 04.09.2026 |
-1.47 -7.00 |
0.00 0.00 |
-4.28 -17.98 |
||
|
Gilead Sciences Inc. US3755581036 |
127.84 128.80 |
127.84 127.84 |
-0.96 -0.75 |
08:09:05 04.09.2026 |
20.62 15.99 |
1.78 1.20 |
36.62 32.41 |
||
|
Graco Inc. US3841091040 |
67.10 67.10 |
66.10 67.15 |
0.00 0.00 |
21:55:01 04.09.2026 |
3.25 5.09 |
0.00 0.00 |
-4.88 -6.78 |
||
|
Granite Construction Inc. US3873281071 |
102.00 102.00 |
102.00 102.00 |
0.00 0.00 |
08:09:06 04.09.2026 |
-14.00 -12.07 |
0.00 0.00 |
11.50 12.71 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.50 9.57 |
9.47 9.56 |
-0.07 -0.69 |
21:55:01 04.09.2026 |
-1.94 -16.82 |
0.00 0.00 |
-0.87 -8.29 |
||
|
Helmerich & Payne Inc. US4234521015 |
38.21 40.78 |
37.88 38.21 |
-2.57 -6.30 |
15:25:02 04.09.2026 |
7.77 23.54 |
-20.12 -51.74 |
22.67 125.12 |
||
|
Highwoods Properties IncShs US4312841087 |
26.80 26.60 |
26.40 26.80 |
0.20 0.75 |
21:55:01 04.09.2026 |
3.40 14.66 |
0.00 0.00 |
0.00 0.00 |
||
|
IDACORP Inc. US4511071064 |
115.00 114.00 |
115.00 115.00 |
1.00 0.88 |
08:09:05 04.09.2026 |
-2.00 -1.72 |
0.00 0.00 |
9.00 8.57 |
||
|
Incyte Corp. US45337C1027 |
109.45 109.90 |
109.45 109.45 |
-0.45 -0.41 |
08:09:05 04.09.2026 |
30.85 31.49 |
30.76 31.37 |
41.87 48.15 |
||
|
J. M. Smucker Co. US8326964058 |
108.90 109.95 |
108.90 110.05 |
-1.05 -0.95 |
15:38:37 04.09.2026 |
30.17 29.79 |
19.09 16.99 |
19.39 17.30 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
227.00 222.20 |
227.00 227.00 |
4.80 2.16 |
08:09:05 04.09.2026 |
-19.83 -7.08 |
29.35 12.71 |
114.84 78.99 |
||
|
Jack Henry & Associates Inc. (JHA) US4262811015 |
143.85 143.35 |
143.85 143.85 |
0.50 0.35 |
08:09:06 04.09.2026 |
33.90 25.46 |
-1.72 -1.02 |
5.44 3.37 |
