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 |
76.92 76.60 |
76.86 76.92 |
0.32 0.42 |
15:29:02 07.07.2025 |
4.66 7.01 |
-15.65 -32.71 |
-94.25 -56.98 |
||
|
Acuity Brands Inc. US00508Y1029 |
256.00 258.00 |
256.00 256.00 |
-2.00 -0.78 |
08:18:16 07.07.2025 |
-36.00 -15.13 |
-45.06 -27.17 |
-24.00 -10.62 |
||
|
AGCO Corp. US0010841023 |
92.56 92.46 |
92.56 92.56 |
0.10 0.11 |
08:20:02 07.07.2025 |
12.34 16.31 |
0.00 0.00 |
-0.62 -0.70 |
||
|
Alaska Air Group Inc. US0116591092 |
43.69 43.11 |
43.12 43.69 |
0.58 1.35 |
12:15:33 07.07.2025 |
0.89 2.01 |
-11.52 -22.85 |
8.31 22.56 |
||
|
Albemarle Corp. US0126531013 |
56.50 57.11 |
56.50 56.72 |
-0.61 -1.07 |
11:15:31 07.07.2025 |
1.49 2.24 |
-19.80 -22.55 |
-32.10 -32.07 |
||
|
Alexander & Baldwin Inc. US0144911049 |
15.20 15.00 |
15.20 15.20 |
0.20 1.33 |
08:05:46 07.07.2025 |
-0.40 -2.53 |
0.00 0.00 |
-0.10 -0.65 |
||
|
Alliance Data Systems Corp. US0185811082 |
50.54 50.52 |
50.54 50.60 |
0.02 0.04 |
21:47:10 07.07.2025 |
-10.11 -22.16 |
-61.30 -55.69 |
-6.37 -15.21 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
8.55 8.65 |
8.55 8.65 |
-0.10 -1.16 |
18:22:03 07.07.2025 |
-1.00 -9.52 |
0.00 0.00 |
-8.40 -46.93 |
||
|
American Financial Group Inc. US0259321042 |
107.00 107.00 |
107.00 107.00 |
0.00 0.00 |
08:18:17 07.07.2025 |
-12.00 -10.26 |
0.00 0.00 |
-9.00 -7.89 |
||
|
Ametek Inc. US0311001004 |
155.14 155.06 |
155.14 155.14 |
0.08 0.05 |
08:20:02 07.07.2025 |
20.50 12.69 |
2.42 1.35 |
15.69 9.43 |
||
|
Arrow Electronics Inc. US0427351004 |
111.00 111.00 |
111.00 113.00 |
0.00 0.00 |
21:55:01 07.07.2025 |
15.50 16.40 |
0.00 0.00 |
0.00 0.00 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
268.20 270.00 |
268.20 268.20 |
-1.80 -0.67 |
08:04:46 07.07.2025 |
-28.66 -8.32 |
35.34 12.60 |
53.11 20.22 |
||
|
Associated Banc-Corp. US0454871056 |
22.00 21.80 |
21.60 22.00 |
0.20 0.92 |
11:42:08 07.07.2025 |
0.00 0.00 |
0.00 0.00 |
0.30 1.56 |
||
|
Avis Budget Group Inc. US0537741052 |
152.60 152.95 |
152.60 152.60 |
-0.35 -0.23 |
08:15:26 07.07.2025 |
82.13 125.73 |
0.00 0.00 |
50.17 51.57 |
||
|
Bank of Hawaii Corp. US0625401098 |
59.50 60.00 |
59.50 59.50 |
-0.50 -0.83 |
08:18:17 07.07.2025 |
-7.50 -12.00 |
0.00 0.00 |
1.50 2.80 |
||
|
Black Hills Corp. US0921131092 |
49.03 47.97 |
48.55 49.03 |
1.06 2.21 |
14:14:27 07.07.2025 |
-6.69 -12.24 |
0.00 0.00 |
-2.33 -4.63 |
||
|
BorgWarner Inc. US0997241064 |
29.87 29.88 |
29.87 29.87 |
-0.01 -0.03 |
08:15:26 07.07.2025 |
3.23 12.61 |
-4.45 -13.32 |
-0.61 -2.07 |
||
|
Boyd Gaming Corp. US1033041013 |
68.50 68.50 |
68.50 68.50 |
0.00 0.00 |
08:20:02 07.07.2025 |
-6.50 -10.83 |
0.00 0.00 |
3.90 7.86 |
||
|
Brinker International Inc. US1096411004 |
153.00 152.00 |
153.00 153.00 |
1.00 0.66 |
08:15:26 07.07.2025 |
32.00 25.81 |
0.00 0.00 |
90.00 136.36 |
||
|
Brown & Brown Inc. US1152361010 |
91.82 91.82 |
91.82 91.92 |
0.00 0.00 |
21:15:59 07.07.2025 |
-16.62 -13.36 |
6.22 6.12 |
17.77 19.74 |
||
|
Callaway Golf Co. US1311931042 |
7.59 7.58 |
7.59 7.59 |
0.00 0.05 |
08:00:18 07.07.2025 |
-0.54 -9.37 |
0.00 0.00 |
-8.50 -61.85 |
||
|
Carlisle Companies Inc. US1423391002 |
340.50 334.70 |
334.80 340.50 |
5.80 1.73 |
21:02:03 07.07.2025 |
44.40 14.45 |
0.00 0.00 |
-21.00 -5.64 |
||
|
CarMax Inc. US1431301027 |
60.02 59.60 |
59.50 60.08 |
0.42 0.70 |
15:31:25 07.07.2025 |
-4.89 -6.40 |
-8.50 -10.62 |
-1.31 -1.80 |
||
|
Cathay General Bancorp US1491501045 |
40.60 40.60 |
40.60 40.60 |
0.00 0.00 |
08:18:17 07.07.2025 |
-0.40 -1.07 |
0.00 0.00 |
2.40 6.94 |
||
|
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 |
68.60 68.20 |
68.60 68.60 |
0.40 0.59 |
08:01:02 07.07.2025 |
6.98 9.53 |
3.87 5.07 |
11.95 17.50 |
||
|
Copart Inc. US2172041061 |
41.65 41.62 |
41.65 41.65 |
0.03 0.07 |
08:04:46 07.07.2025 |
-7.56 -13.35 |
-7.83 -13.76 |
-4.81 -8.93 |
||
|
CSG Systems International Inc. US1263491094 |
55.50 55.50 |
55.50 55.50 |
0.00 0.00 |
08:04:46 07.07.2025 |
1.50 2.75 |
0.00 0.00 |
18.60 49.73 |
||
|
Deluxe Corp. US2480191012 |
14.40 14.40 |
14.40 14.40 |
0.00 0.00 |
08:20:02 07.07.2025 |
0.90 6.34 |
0.00 0.00 |
-5.30 -25.98 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
13.49 13.90 |
13.49 14.00 |
-0.42 -2.99 |
21:47:10 07.07.2025 |
2.22 18.06 |
-1.53 -4.53 |
-8.35 -36.53 |
||
|
Dun & Bradstreet US26484T1060 |
7.60 7.55 |
7.60 7.80 |
0.05 0.66 |
15:29:02 07.07.2025 |
-0.30 -3.77 |
0.00 0.00 |
0.00 0.00 |
||
|
Education Management Corp US28140M1036 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 23.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Electronic Arts Inc. US2855121099 |
131.54 131.30 |
131.54 131.54 |
0.24 0.18 |
08:15:24 07.07.2025 |
12.18 8.41 |
10.74 7.34 |
18.36 13.24 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.16 2.16 |
2.16 2.16 |
0.00 0.00 |
15:37:02 07.07.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
284.30 284.40 |
284.30 284.30 |
-0.10 -0.04 |
08:06:49 07.07.2025 |
-27.73 -7.67 |
-31.11 -8.52 |
-30.74 -8.43 |
||
|
Expeditors International of Washington Inc. US3021301094 |
100.45 98.58 |
98.86 100.45 |
1.87 1.90 |
20:42:51 07.07.2025 |
8.41 7.60 |
7.79 7.00 |
-4.78 -3.86 |
||
|
Fair Isaac Corp. US3032501047 |
1’562.50 1’563.00 |
1’562.50 1’562.50 |
-0.50 -0.03 |
08:06:49 07.07.2025 |
41.73 2.32 |
-123.48 -6.28 |
312.72 20.44 |
||
|
Fastenal Co. US3119001044 |
36.45 36.47 |
36.45 36.45 |
-0.03 -0.07 |
08:15:25 07.07.2025 |
3.68 9.42 |
6.84 19.07 |
11.34 36.16 |
||
|
Flowserve Corp. US34354P1057 |
46.40 46.60 |
46.40 46.40 |
-0.20 -0.43 |
08:06:49 07.07.2025 |
-4.40 -9.95 |
12.19 43.33 |
-4.00 -9.13 |
||
|
FMC Corp. US3024913036 |
37.34 37.34 |
37.34 37.34 |
0.00 0.00 |
08:20:40 07.07.2025 |
-0.82 -2.20 |
-19.78 -31.88 |
-15.09 -29.29 |
||
|
Gartner Inc. US3666511072 |
341.20 337.10 |
340.10 341.20 |
4.10 1.22 |
11:42:20 07.07.2025 |
-9.51 -2.35 |
-90.53 -18.63 |
-52.31 -11.68 |
||
|
GATX Corp. US3614481030 |
134.00 132.00 |
133.00 135.00 |
2.00 1.52 |
21:55:01 07.07.2025 |
1.00 0.75 |
0.00 0.00 |
13.00 10.66 |
||
|
Gentex Corp. US3719011096 |
19.60 19.60 |
19.60 19.60 |
0.00 0.00 |
08:15:26 07.07.2025 |
-2.40 -11.32 |
0.00 0.00 |
-12.60 -40.13 |
||
|
Gilead Sciences Inc. US3755581036 |
94.91 94.88 |
94.42 95.32 |
0.03 0.03 |
16:53:29 07.07.2025 |
-0.88 -0.78 |
20.10 21.99 |
44.92 67.46 |
||
|
Graco Inc. US3841091040 |
74.90 74.90 |
74.90 74.90 |
0.00 0.00 |
08:20:02 07.07.2025 |
2.34 3.12 |
0.00 0.00 |
4.92 6.79 |
||
|
Granite Construction Inc. US3873281071 |
79.00 79.00 |
79.00 79.00 |
0.00 0.00 |
08:20:23 07.07.2025 |
6.50 9.35 |
0.00 0.00 |
20.00 35.71 |
||
|
Harsco Corp. US4158641070 |
7.40 7.45 |
7.40 7.40 |
-0.05 -0.67 |
08:05:46 07.07.2025 |
1.10 18.18 |
0.00 0.00 |
-0.80 -10.06 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.28 9.27 |
9.28 9.28 |
0.01 0.11 |
08:20:02 07.07.2025 |
-0.30 -3.10 |
0.00 0.00 |
1.43 18.26 |
||
|
Helmerich & Payne Inc. US4234521015 |
13.78 13.87 |
13.78 13.87 |
-0.09 -0.61 |
15:29:02 07.07.2025 |
-8.64 -36.80 |
-20.12 -51.74 |
-17.58 -54.23 |
||
|
Highwoods Properties IncShs US4312841087 |
26.20 26.20 |
26.20 26.60 |
0.00 0.00 |
21:55:01 07.07.2025 |
-1.60 -6.35 |
0.00 0.00 |
-0.60 -2.48 |
