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 |
117.60 117.60 |
116.50 119.88 |
0.00 0.00 |
10:37:50 31.01.2025 |
-12.02 -9.60 |
-15.65 -32.71 |
15.31 15.65 |
||
|
Acuity Brands Inc. US00508Y1029 |
322.00 314.00 |
322.00 322.00 |
8.00 2.55 |
08:09:04 31.01.2025 |
22.00 7.86 |
-45.06 -27.17 |
82.00 37.27 |
||
|
AGCO Corp. US0010841023 |
101.70 99.02 |
101.70 101.70 |
2.68 2.71 |
08:20:02 31.01.2025 |
6.60 7.04 |
0.00 0.00 |
-13.75 -12.05 |
||
|
Alaska Air Group Inc. US0116591092 |
71.76 69.18 |
71.46 71.76 |
2.58 3.73 |
10:49:19 31.01.2025 |
21.56 49.70 |
-11.52 -22.85 |
31.25 92.76 |
||
|
Albemarle Corp. US0126531013 |
82.88 83.11 |
82.31 82.88 |
-0.23 -0.28 |
09:43:28 31.01.2025 |
-10.75 -11.12 |
-5.77 -6.29 |
-37.30 -30.28 |
||
|
Alexander & Baldwin Inc. US0144911049 |
16.90 16.80 |
16.90 16.90 |
0.10 0.60 |
08:16:34 31.01.2025 |
0.00 0.00 |
0.00 0.00 |
1.30 8.07 |
||
|
Alliance Data Systems Corp. US0185811082 |
60.90 60.84 |
60.90 60.90 |
0.06 0.10 |
09:06:32 31.01.2025 |
12.55 27.16 |
-61.30 -55.69 |
25.76 78.06 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
15.90 15.70 |
15.90 15.90 |
0.20 1.27 |
08:20:01 31.01.2025 |
-1.90 -10.16 |
0.00 0.00 |
-2.06 -10.92 |
||
|
American Financial Group Inc. US0259321042 |
132.00 131.00 |
132.00 132.00 |
1.00 0.76 |
08:09:04 31.01.2025 |
12.00 10.00 |
0.00 0.00 |
21.90 19.89 |
||
|
Ametek Inc. US0311001004 |
178.32 174.00 |
178.32 178.32 |
4.32 2.48 |
08:20:01 31.01.2025 |
15.40 9.19 |
10.99 6.39 |
17.56 10.62 |
||
|
Arrow Electronics Inc. US0427351004 |
113.00 112.00 |
113.00 113.00 |
1.00 0.89 |
08:05:02 31.01.2025 |
-11.00 -8.87 |
0.00 0.00 |
8.00 7.62 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
282.60 286.30 |
282.60 282.60 |
-3.70 -1.29 |
08:10:16 31.01.2025 |
8.29 2.91 |
14.04 5.03 |
64.63 28.25 |
||
|
Associated Banc-Corp. US0454871056 |
23.40 23.00 |
23.40 23.40 |
0.40 1.74 |
08:09:04 31.01.2025 |
2.20 10.09 |
0.00 0.00 |
4.30 21.83 |
||
|
Avis Budget Group Inc. US0537741052 |
90.06 87.96 |
90.06 90.06 |
2.10 2.39 |
08:06:29 31.01.2025 |
5.50 7.01 |
0.00 0.00 |
-75.25 -47.25 |
||
|
Bank of Hawaii Corp. US0625401098 |
72.00 71.50 |
72.00 72.00 |
0.50 0.70 |
08:09:03 31.01.2025 |
11.00 16.42 |
0.00 0.00 |
18.50 31.09 |
||
|
Black Hills Corp. US0921131092 |
56.50 55.54 |
56.50 56.50 |
0.96 1.73 |
08:06:29 31.01.2025 |
-1.22 -2.18 |
0.00 0.00 |
7.96 17.01 |
||
|
BorgWarner Inc. US0997241064 |
31.58 31.18 |
31.58 31.58 |
0.41 1.30 |
08:06:29 31.01.2025 |
-1.67 -4.88 |
-0.17 -0.52 |
-1.72 -5.02 |
||
|
Boyd Gaming Corp. US1033041013 |
74.50 73.00 |
74.50 74.50 |
1.50 2.05 |
08:20:01 31.01.2025 |
6.00 9.09 |
0.00 0.00 |
13.00 22.03 |
||
|
Brinker International Inc. US1096411004 |
175.00 178.00 |
175.00 175.00 |
-3.00 -1.69 |
08:06:30 31.01.2025 |
51.00 56.67 |
0.00 0.00 |
104.80 289.50 |
||
|
Brown & Brown Inc. US1152361010 |
101.10 100.80 |
101.10 101.10 |
0.30 0.30 |
08:09:04 31.01.2025 |
-0.02 -0.02 |
6.36 6.45 |
27.94 36.25 |
||
|
Callaway Golf Co. US1311931042 |
7.81 7.63 |
7.81 7.81 |
0.18 2.41 |
08:20:02 31.01.2025 |
-0.44 -4.77 |
0.00 0.00 |
-4.00 -31.50 |
||
|
Carlisle Companies Inc. US1423391002 |
376.30 369.80 |
376.30 376.30 |
6.50 1.76 |
08:09:04 31.01.2025 |
-28.20 -7.28 |
0.00 0.00 |
75.90 26.82 |
||
|
CarMax Inc. US1431301027 |
83.90 81.96 |
83.90 83.90 |
1.94 2.37 |
08:06:29 31.01.2025 |
11.57 15.70 |
2.02 2.43 |
12.33 16.90 |
||
|
Cathay General Bancorp US1491501045 |
45.60 45.20 |
45.60 45.60 |
0.40 0.88 |
10:10:41 31.01.2025 |
3.20 7.44 |
0.00 0.00 |
6.60 16.67 |
||
|
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 |
79.86 79.81 |
79.86 79.86 |
0.05 0.06 |
08:16:34 31.01.2025 |
5.44 7.20 |
6.42 8.61 |
3.09 3.97 |
||
|
Copart Inc. US2172041061 |
56.21 54.58 |
56.21 56.21 |
1.63 2.99 |
08:10:16 31.01.2025 |
5.13 9.83 |
6.26 12.26 |
8.65 17.78 |
||
|
CSG Systems International Inc. US1263491094 |
55.50 55.50 |
55.50 55.50 |
0.00 0.00 |
08:10:16 31.01.2025 |
6.20 14.22 |
0.00 0.00 |
2.20 4.62 |
||
|
Deluxe Corp. US2480191012 |
22.40 21.80 |
22.40 22.40 |
0.60 2.75 |
08:20:02 31.01.2025 |
-0.10 -0.56 |
0.00 0.00 |
-0.70 -3.83 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
19.10 18.71 |
19.10 19.10 |
0.39 2.08 |
09:06:32 31.01.2025 |
-2.49 -11.66 |
-1.53 -4.53 |
-13.67 -42.01 |
||
|
Dun & Bradstreet US26484T1060 |
11.50 10.88 |
11.48 11.50 |
0.62 5.70 |
09:59:01 31.01.2025 |
0.00 0.00 |
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 |
114.00 113.80 |
114.00 114.00 |
0.20 0.18 |
08:06:29 31.01.2025 |
-29.09 -19.98 |
-31.32 -21.18 |
-22.05 -15.91 |
||
|
Emmis Communications Corp (A) US2915254005 |
3.25 3.25 |
0.00 0.00 |
0.00 0.00 |
23:20:00 28.01.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
336.90 335.50 |
336.90 336.90 |
1.40 0.42 |
08:18:35 31.01.2025 |
-9.29 -2.47 |
-16.53 -4.30 |
-10.04 -2.66 |
||
|
Expeditors International of Washington Inc. US3021301094 |
108.00 107.70 |
107.85 108.00 |
0.30 0.28 |
09:59:01 31.01.2025 |
-5.43 -4.54 |
-10.28 -8.26 |
-14.00 -10.92 |
||
|
Fair Isaac Corp. US3032501047 |
1’817.00 1’809.00 |
1’789.50 1’817.00 |
8.00 0.44 |
11:47:51 31.01.2025 |
-170.76 -8.45 |
262.38 16.52 |
628.72 51.43 |
||
|
Fastenal Co. US3119001044 |
71.27 71.10 |
71.27 71.27 |
0.17 0.24 |
08:06:29 31.01.2025 |
-2.82 -3.63 |
4.00 5.65 |
6.19 9.02 |
||
|
Flowserve Corp. US34354P1057 |
60.00 58.50 |
60.00 60.00 |
1.50 2.56 |
08:18:35 31.01.2025 |
10.50 22.34 |
12.19 43.33 |
20.50 55.41 |
||
|
FMC Corp. US3024913036 |
54.24 54.12 |
54.24 54.24 |
0.12 0.22 |
08:09:03 31.01.2025 |
-3.93 -6.53 |
-3.05 -5.14 |
-1.55 -2.68 |
||
|
Gartner Inc. US3666511072 |
527.20 515.20 |
527.20 527.20 |
12.00 2.33 |
08:06:29 31.01.2025 |
24.29 4.69 |
71.70 15.23 |
78.85 17.00 |
||
|
GATX Corp. US3614481030 |
160.00 159.00 |
160.00 160.00 |
1.00 0.63 |
08:05:02 31.01.2025 |
21.00 16.41 |
0.00 0.00 |
32.00 27.35 |
||
|
Gentex Corp. US3719011096 |
27.20 26.60 |
27.20 27.20 |
0.60 2.26 |
08:06:29 31.01.2025 |
-2.20 -7.64 |
0.00 0.00 |
-4.60 -14.74 |
||
|
Gilead Sciences Inc. US3755581036 |
92.94 92.91 |
92.94 93.02 |
0.03 0.03 |
10:58:13 31.01.2025 |
5.77 6.55 |
16.12 20.74 |
14.78 18.69 |
||
|
Graco Inc. US3841091040 |
80.48 78.84 |
80.48 80.48 |
1.64 2.08 |
08:20:01 31.01.2025 |
7.54 9.99 |
0.00 0.00 |
5.70 7.37 |
||
|
Granite Construction Inc. US3873281071 |
85.50 83.50 |
85.50 85.50 |
2.00 2.40 |
08:09:04 31.01.2025 |
9.00 11.84 |
0.00 0.00 |
43.80 106.31 |
||
|
Harsco Corp. US4158641070 |
9.30 8.95 |
9.30 9.30 |
0.35 3.91 |
08:16:34 31.01.2025 |
-2.10 -22.70 |
0.00 0.00 |
-0.95 -11.73 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
8.67 8.50 |
8.67 8.67 |
0.17 2.00 |
08:20:02 31.01.2025 |
0.37 3.99 |
0.00 0.00 |
-3.12 -24.57 |
||
|
Helmerich & Payne Inc. US4234521015 |
30.24 31.07 |
30.17 30.24 |
-0.83 -2.67 |
09:59:01 31.01.2025 |
4.79 15.49 |
-20.12 -51.74 |
1.85 5.46 |
||
|
Highwoods Properties IncShs US4312841087 |
28.20 28.40 |
28.20 28.20 |
-0.20 -0.70 |
08:05:02 31.01.2025 |
-3.60 -11.61 |
0.00 0.00 |
6.20 29.25 |
