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 |
75.41 76.92 |
74.49 75.41 |
-1.51 -1.96 |
15:29:01 08.07.2025 |
11.42 19.12 |
-15.65 -32.71 |
-92.85 -56.62 |
||
|
Acuity Brands Inc. US00508Y1029 |
260.00 256.00 |
260.00 260.00 |
4.00 1.56 |
08:07:44 08.07.2025 |
-28.00 -12.17 |
-45.06 -27.17 |
-22.00 -9.82 |
||
|
AGCO Corp. US0010841023 |
91.80 92.56 |
91.80 91.80 |
-0.76 -0.82 |
08:20:02 08.07.2025 |
12.98 17.54 |
0.00 0.00 |
-1.88 -2.12 |
||
|
Alaska Air Group Inc. US0116591092 |
43.00 43.69 |
43.00 43.00 |
-0.69 -1.58 |
08:07:43 08.07.2025 |
3.99 9.70 |
-11.52 -22.85 |
8.11 21.90 |
||
|
Albemarle Corp. US0126531013 |
60.60 56.50 |
56.16 60.60 |
4.10 7.26 |
18:15:50 08.07.2025 |
1.49 2.24 |
-19.80 -22.55 |
-32.10 -32.07 |
||
|
Alexander & Baldwin Inc. US0144911049 |
15.00 15.20 |
15.00 15.00 |
-0.20 -1.32 |
08:03:59 08.07.2025 |
0.20 1.32 |
0.00 0.00 |
0.00 0.00 |
||
|
Alliance Data Systems Corp. US0185811082 |
50.46 50.54 |
50.36 50.46 |
-0.08 -0.16 |
21:47:36 08.07.2025 |
-2.90 -7.55 |
-61.30 -55.69 |
-6.27 -15.01 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
8.40 8.55 |
8.40 8.40 |
-0.15 -1.75 |
08:20:02 08.07.2025 |
0.15 1.60 |
0.00 0.00 |
-8.20 -46.33 |
||
|
American Financial Group Inc. US0259321042 |
107.00 107.00 |
107.00 107.00 |
0.00 0.00 |
08:07:43 08.07.2025 |
-12.00 -10.26 |
0.00 0.00 |
-7.00 -6.25 |
||
|
Ametek Inc. US0311001004 |
154.38 155.14 |
154.38 154.38 |
-0.76 -0.49 |
08:20:02 08.07.2025 |
20.50 12.69 |
2.42 1.35 |
15.69 9.43 |
||
|
Arrow Electronics Inc. US0427351004 |
112.00 111.00 |
110.00 113.00 |
1.00 0.90 |
21:55:01 08.07.2025 |
26.50 31.74 |
0.00 0.00 |
1.00 0.92 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
268.10 268.20 |
268.10 268.10 |
-0.10 -0.04 |
08:01:28 08.07.2025 |
-28.66 -8.32 |
35.34 12.60 |
53.11 20.22 |
||
|
Associated Banc-Corp. US0454871056 |
21.40 22.00 |
21.40 21.40 |
-0.60 -2.73 |
08:07:44 08.07.2025 |
1.50 8.33 |
0.00 0.00 |
0.70 3.72 |
||
|
Avis Budget Group Inc. US0537741052 |
154.15 152.60 |
154.15 154.15 |
1.55 1.02 |
08:04:27 08.07.2025 |
83.79 131.62 |
0.00 0.00 |
48.57 49.12 |
||
|
Bank of Hawaii Corp. US0625401098 |
58.50 59.50 |
58.50 58.50 |
-1.00 -1.68 |
08:07:44 08.07.2025 |
0.00 0.00 |
0.00 0.00 |
2.50 4.76 |
||
|
Black Hills Corp. US0921131092 |
47.95 49.03 |
47.95 47.95 |
-1.08 -2.20 |
08:04:27 08.07.2025 |
-6.63 -12.14 |
0.00 0.00 |
-2.15 -4.29 |
||
|
BorgWarner Inc. US0997241064 |
29.63 29.87 |
29.63 29.63 |
-0.24 -0.80 |
08:04:27 08.07.2025 |
4.35 17.78 |
-4.45 -13.32 |
-0.62 -2.11 |
||
|
Boyd Gaming Corp. US1033041013 |
68.00 68.50 |
68.00 68.00 |
-0.50 -0.73 |
08:20:02 08.07.2025 |
-4.50 -7.76 |
0.00 0.00 |
3.90 7.86 |
||
|
Brinker International Inc. US1096411004 |
146.00 153.00 |
146.00 146.00 |
-7.00 -4.58 |
08:04:27 08.07.2025 |
34.00 27.87 |
0.00 0.00 |
91.00 140.00 |
||
|
Brown & Brown Inc. US1152361010 |
91.54 91.82 |
91.54 91.54 |
-0.28 -0.30 |
08:07:43 08.07.2025 |
-16.62 -13.36 |
6.22 6.12 |
17.77 19.74 |
||
|
Callaway Golf Co. US1311931042 |
7.30 7.59 |
7.30 7.30 |
-0.29 -3.77 |
08:20:02 08.07.2025 |
-0.14 -2.60 |
0.00 0.00 |
-8.52 -61.92 |
||
|
Carlisle Companies Inc. US1423391002 |
335.00 340.50 |
335.00 335.00 |
-5.50 -1.62 |
08:07:43 08.07.2025 |
56.80 19.27 |
0.00 0.00 |
-25.30 -6.71 |
||
|
CarMax Inc. US1431301027 |
58.46 60.02 |
58.46 58.46 |
-1.56 -2.60 |
08:04:25 08.07.2025 |
-4.89 -6.40 |
-8.50 -10.62 |
-1.31 -1.80 |
||
|
Cathay General Bancorp US1491501045 |
40.00 40.60 |
40.00 40.00 |
-0.60 -1.48 |
08:07:43 08.07.2025 |
2.20 6.32 |
0.00 0.00 |
3.40 10.12 |
||
|
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 |
68.39 68.60 |
68.39 68.39 |
-0.21 -0.31 |
08:03:59 08.07.2025 |
6.98 9.53 |
3.87 5.07 |
11.95 17.50 |
||
|
Copart Inc. US2172041061 |
41.21 41.65 |
41.21 41.98 |
-0.44 -1.04 |
21:04:00 08.07.2025 |
-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 |
08:01:28 08.07.2025 |
3.00 5.66 |
0.00 0.00 |
18.80 50.54 |
||
|
Deluxe Corp. US2480191012 |
13.90 14.40 |
13.90 13.90 |
-0.50 -3.47 |
08:20:02 08.07.2025 |
1.60 11.85 |
0.00 0.00 |
-5.30 -25.98 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
13.99 13.49 |
13.33 13.99 |
0.50 3.71 |
21:47:36 08.07.2025 |
2.81 23.96 |
-1.53 -4.53 |
-8.20 -36.11 |
||
|
Dun & Bradstreet US26484T1060 |
7.70 7.60 |
7.60 7.70 |
0.10 1.32 |
15:29:01 08.07.2025 |
-0.40 -5.03 |
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 |
130.34 131.54 |
130.34 130.34 |
-1.20 -0.91 |
08:04:27 08.07.2025 |
12.18 8.41 |
10.74 7.34 |
18.36 13.24 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.16 2.16 |
0.00 0.00 |
0.00 0.00 |
23:20:00 07.07.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
283.40 284.30 |
283.40 283.40 |
-0.90 -0.32 |
08:01:56 08.07.2025 |
-27.73 -7.67 |
-31.11 -8.52 |
-30.74 -8.43 |
||
|
Expeditors International of Washington Inc. US3021301094 |
98.02 100.45 |
98.02 100.00 |
-2.43 -2.42 |
15:29:01 08.07.2025 |
8.41 7.60 |
7.79 7.00 |
-4.78 -3.86 |
||
|
Fair Isaac Corp. US3032501047 |
1’366.00 1’562.50 |
1’325.00 1’585.50 |
-196.50 -12.58 |
19:43:14 08.07.2025 |
41.73 2.32 |
-123.48 -6.28 |
312.72 20.44 |
||
|
Fastenal Co. US3119001044 |
36.42 36.45 |
36.14 36.42 |
-0.03 -0.08 |
16:35:08 08.07.2025 |
3.68 9.42 |
6.84 19.07 |
11.34 36.16 |
||
|
Flowserve Corp. US34354P1057 |
44.20 46.40 |
44.20 44.20 |
-2.20 -4.74 |
08:01:56 08.07.2025 |
0.80 2.05 |
12.19 43.33 |
-4.00 -9.13 |
||
|
FMC Corp. US3024913036 |
36.59 37.34 |
36.59 36.59 |
-0.75 -2.01 |
08:07:44 08.07.2025 |
2.34 6.86 |
-19.78 -31.88 |
-15.05 -29.23 |
||
|
Gartner Inc. US3666511072 |
338.80 341.20 |
338.80 338.80 |
-2.40 -0.70 |
08:04:25 08.07.2025 |
-9.51 -2.35 |
-90.53 -18.63 |
-52.31 -11.68 |
||
|
GATX Corp. US3614481030 |
134.00 134.00 |
132.00 135.00 |
0.00 0.00 |
21:55:01 08.07.2025 |
3.00 2.27 |
0.00 0.00 |
13.00 10.66 |
||
|
Gentex Corp. US3719011096 |
19.40 19.60 |
19.40 19.40 |
-0.20 -1.02 |
08:04:25 08.07.2025 |
-1.20 -6.00 |
0.00 0.00 |
-12.40 -39.74 |
||
|
Gilead Sciences Inc. US3755581036 |
95.21 94.91 |
95.21 95.21 |
0.30 0.32 |
08:04:27 08.07.2025 |
-0.88 -0.78 |
20.10 21.99 |
44.92 67.46 |
||
|
Graco Inc. US3841091040 |
74.16 74.90 |
74.16 74.16 |
-0.74 -0.99 |
08:20:02 08.07.2025 |
6.88 9.76 |
0.00 0.00 |
4.82 6.65 |
||
|
Granite Construction Inc. US3873281071 |
79.50 79.00 |
79.50 79.50 |
0.50 0.63 |
08:07:44 08.07.2025 |
9.00 13.43 |
0.00 0.00 |
19.00 33.33 |
||
|
Harsco Corp. US4158641070 |
7.40 7.40 |
7.40 7.40 |
0.00 0.00 |
08:03:59 08.07.2025 |
2.05 40.20 |
0.00 0.00 |
-0.85 -10.63 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.10 9.28 |
9.10 9.10 |
-0.18 -1.94 |
08:20:02 08.07.2025 |
-0.07 -0.77 |
0.00 0.00 |
1.44 18.41 |
||
|
Helmerich & Payne Inc. US4234521015 |
13.62 13.78 |
13.38 13.62 |
-0.17 -1.20 |
15:29:01 08.07.2025 |
-3.11 -17.30 |
-20.12 -51.74 |
-17.82 -54.56 |
||
|
Highwoods Properties IncShs US4312841087 |
26.20 26.20 |
26.00 26.40 |
0.00 0.00 |
21:55:01 08.07.2025 |
-1.00 -4.07 |
0.00 0.00 |
-0.60 -2.48 |
