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 |
104.24 103.18 |
103.56 104.24 |
1.06 1.03 |
15:29:01 14.02.2025 |
-17.04 -13.00 |
-15.65 -32.71 |
7.18 6.72 |
||
|
Acuity Brands Inc. US00508Y1029 |
310.00 310.00 |
310.00 310.00 |
0.00 0.00 |
08:03:39 14.02.2025 |
10.00 3.21 |
-45.06 -27.17 |
100.00 45.05 |
||
|
AGCO Corp. US0010841023 |
89.60 93.46 |
88.98 89.60 |
-3.86 -4.13 |
15:32:31 14.02.2025 |
9.18 10.74 |
0.00 0.00 |
-10.99 -10.40 |
||
|
Alaska Air Group Inc. US0116591092 |
69.48 70.46 |
69.12 69.48 |
-0.98 -1.39 |
09:16:17 14.02.2025 |
23.98 49.40 |
-11.52 -22.85 |
38.35 112.23 |
||
|
Albemarle Corp. US0126531013 |
76.86 76.57 |
75.63 76.86 |
0.29 0.38 |
18:34:28 14.02.2025 |
-31.59 -29.20 |
-0.62 -0.80 |
-35.60 -31.73 |
||
|
Alexander & Baldwin Inc. US0144911049 |
17.00 16.90 |
17.00 17.00 |
0.10 0.59 |
08:14:30 14.02.2025 |
-1.20 -6.49 |
0.00 0.00 |
1.60 10.19 |
||
|
Alliance Data Systems Corp. US0185811082 |
59.36 58.48 |
57.92 59.36 |
0.88 1.50 |
21:47:32 14.02.2025 |
3.38 6.14 |
-61.30 -55.69 |
24.06 69.94 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
13.60 13.70 |
13.60 13.60 |
-0.10 -0.73 |
08:20:02 14.02.2025 |
0.00 0.00 |
0.00 0.00 |
-3.60 -17.48 |
||
|
American Financial Group Inc. US0259321042 |
118.00 119.00 |
118.00 118.00 |
-1.00 -0.84 |
08:03:39 14.02.2025 |
-2.00 -1.50 |
0.00 0.00 |
18.30 16.24 |
||
|
Ametek Inc. US0311001004 |
175.38 177.20 |
175.38 175.38 |
-1.82 -1.03 |
08:20:02 14.02.2025 |
-9.92 -5.08 |
24.19 15.00 |
17.46 10.39 |
||
|
Arrow Electronics Inc. US0427351004 |
104.00 103.00 |
103.00 104.00 |
1.00 0.97 |
21:55:02 14.02.2025 |
4.00 3.67 |
0.00 0.00 |
9.00 8.65 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
312.70 309.90 |
312.70 312.70 |
2.80 0.90 |
08:02:59 14.02.2025 |
26.29 8.81 |
43.40 15.43 |
88.29 37.36 |
||
|
Associated Banc-Corp. US0454871056 |
23.80 23.60 |
23.80 23.80 |
0.20 0.85 |
08:00:16 14.02.2025 |
-1.80 -6.98 |
0.00 0.00 |
5.50 29.73 |
||
|
Avis Budget Group Inc. US0537741052 |
83.02 79.98 |
83.02 83.02 |
3.04 3.80 |
08:03:39 14.02.2025 |
-3.16 -3.50 |
0.00 0.00 |
-68.13 -43.88 |
||
|
Bank of Hawaii Corp. US0625401098 |
69.50 69.50 |
69.50 69.50 |
0.00 0.00 |
08:03:39 14.02.2025 |
3.00 4.00 |
0.00 0.00 |
21.00 36.84 |
||
|
Black Hills Corp. US0921131092 |
57.00 57.24 |
57.00 57.38 |
-0.24 -0.42 |
18:27:33 14.02.2025 |
-0.74 -1.26 |
0.00 0.00 |
10.00 20.92 |
||
|
BorgWarner Inc. US0997241064 |
28.02 27.66 |
28.02 28.02 |
0.36 1.28 |
08:03:39 14.02.2025 |
-5.70 -16.22 |
-1.75 -5.61 |
-2.88 -8.91 |
||
|
Boyd Gaming Corp. US1033041013 |
74.00 73.00 |
74.00 74.00 |
1.00 1.37 |
08:20:02 14.02.2025 |
3.50 5.07 |
0.00 0.00 |
11.00 17.89 |
||
|
Brinker International Inc. US1096411004 |
152.00 158.00 |
152.00 153.00 |
-6.00 -3.80 |
11:49:14 14.02.2025 |
45.00 40.54 |
0.00 0.00 |
115.00 280.49 |
||
|
Brown & Brown Inc. US1152361010 |
105.70 104.45 |
105.70 105.70 |
1.25 1.20 |
08:03:39 14.02.2025 |
-3.67 -3.26 |
9.19 9.23 |
27.81 34.36 |
||
|
Callaway Golf Co. US1311931042 |
7.19 6.95 |
7.19 7.19 |
0.24 3.42 |
08:20:03 14.02.2025 |
-1.11 -12.33 |
0.00 0.00 |
-5.12 -39.38 |
||
|
Carlisle Companies Inc. US1423391002 |
344.10 340.10 |
341.90 349.00 |
4.00 1.18 |
16:36:50 14.02.2025 |
-84.30 -19.97 |
0.00 0.00 |
18.90 5.92 |
||
|
CarMax Inc. US1431301027 |
83.24 82.40 |
83.24 83.24 |
0.84 1.02 |
08:03:39 14.02.2025 |
10.01 13.05 |
13.13 17.85 |
9.75 12.67 |
||
|
Cathay General Bancorp US1491501045 |
44.20 43.80 |
44.20 44.20 |
0.40 0.91 |
08:03:39 14.02.2025 |
-4.20 -8.47 |
0.00 0.00 |
8.80 24.04 |
||
|
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 |
85.76 84.46 |
85.43 85.76 |
1.30 1.54 |
13:38:05 14.02.2025 |
6.13 7.50 |
14.73 20.14 |
11.34 14.82 |
||
|
Copart Inc. US2172041061 |
57.00 56.41 |
57.00 57.00 |
0.59 1.05 |
08:02:59 14.02.2025 |
2.05 3.59 |
8.97 17.85 |
8.75 17.33 |
||
|
CSG Systems International Inc. US1263491094 |
60.50 59.50 |
60.50 60.50 |
1.00 1.68 |
08:02:59 14.02.2025 |
5.50 10.48 |
0.00 0.00 |
8.40 16.94 |
||
|
Deluxe Corp. US2480191012 |
17.60 17.40 |
17.60 17.60 |
0.20 1.15 |
08:20:03 14.02.2025 |
-5.00 -22.12 |
0.00 0.00 |
-1.00 -5.38 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
17.36 17.84 |
17.36 17.50 |
-0.48 -2.69 |
21:47:32 14.02.2025 |
1.88 11.25 |
-1.53 -4.53 |
-12.48 -40.23 |
||
|
Dun & Bradstreet US26484T1060 |
10.02 10.14 |
10.00 10.02 |
-0.12 -1.18 |
15:29:01 14.02.2025 |
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 |
123.56 125.10 |
123.48 123.92 |
-1.54 -1.23 |
17:22:02 14.02.2025 |
-29.52 -18.12 |
-12.56 -8.61 |
-4.20 -3.05 |
||
|
Emmis Communications Corp (A) US2915254005 |
3.00 3.25 |
0.00 0.00 |
-0.25 -7.69 |
23:20:00 06.02.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
319.30 316.60 |
319.30 319.30 |
2.70 0.85 |
08:21:36 14.02.2025 |
-33.08 -8.97 |
-25.28 -7.00 |
-25.30 -7.01 |
||
|
Expeditors International of Washington Inc. US3021301094 |
105.70 105.50 |
105.70 106.15 |
0.20 0.19 |
15:29:01 14.02.2025 |
-6.36 -5.36 |
-6.72 -5.64 |
-14.16 -11.19 |
||
|
Fair Isaac Corp. US3032501047 |
1’720.00 1’712.00 |
1’715.50 1’720.00 |
8.00 0.47 |
19:36:05 14.02.2025 |
-550.93 -23.46 |
77.17 4.49 |
498.82 38.42 |
||
|
Fastenal Co. US3119001044 |
71.40 70.57 |
71.40 71.40 |
0.83 1.18 |
08:03:39 14.02.2025 |
-9.17 -10.98 |
8.62 13.12 |
4.32 6.17 |
||
|
Flowserve Corp. US34354P1057 |
59.50 59.00 |
59.50 59.50 |
0.50 0.85 |
08:21:36 14.02.2025 |
0.50 0.88 |
12.19 43.33 |
19.30 50.52 |
||
|
FMC Corp. US3024913036 |
34.96 35.60 |
34.71 34.96 |
-0.64 -1.80 |
21:43:06 14.02.2025 |
-19.49 -34.84 |
-23.20 -38.89 |
-17.16 -32.01 |
||
|
Gartner Inc. US3666511072 |
491.70 490.60 |
491.70 491.70 |
1.10 0.22 |
08:03:39 14.02.2025 |
-28.54 -5.18 |
46.52 9.78 |
71.15 15.78 |
||
|
GATX Corp. US3614481030 |
156.00 157.00 |
155.00 157.00 |
-1.00 -0.64 |
21:55:02 14.02.2025 |
6.00 4.20 |
0.00 0.00 |
30.00 25.21 |
||
|
Gentex Corp. US3719011096 |
23.20 23.20 |
23.20 23.20 |
0.00 0.00 |
08:03:39 14.02.2025 |
-4.00 -14.08 |
0.00 0.00 |
-8.20 -25.15 |
||
|
Gilead Sciences Inc. US3755581036 |
100.10 100.52 |
100.10 101.34 |
-0.42 -0.42 |
19:05:12 14.02.2025 |
1.79 1.90 |
23.15 31.72 |
21.69 29.13 |
||
|
Graco Inc. US3841091040 |
81.88 81.38 |
81.88 81.88 |
0.50 0.61 |
08:20:02 14.02.2025 |
0.18 0.22 |
0.00 0.00 |
2.20 2.72 |
||
|
Granite Construction Inc. US3873281071 |
83.00 82.50 |
83.00 83.00 |
0.50 0.61 |
08:00:16 14.02.2025 |
-7.50 -8.11 |
0.00 0.00 |
40.80 92.31 |
||
|
Harsco Corp. US4158641070 |
8.75 8.65 |
8.75 8.75 |
0.10 1.16 |
08:14:30 14.02.2025 |
0.35 5.15 |
0.00 0.00 |
-0.40 -5.30 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.86 10.31 |
9.86 9.86 |
-0.45 -4.36 |
08:20:03 14.02.2025 |
0.32 3.50 |
0.00 0.00 |
-2.52 -20.83 |
||
|
Helmerich & Payne Inc. US4234521015 |
25.68 25.59 |
25.51 25.68 |
0.09 0.35 |
15:29:01 14.02.2025 |
1.11 3.21 |
-20.12 -51.74 |
1.44 4.20 |
||
|
Highwoods Properties IncShs US4312841087 |
27.80 27.80 |
27.80 28.00 |
0.00 0.00 |
21:55:02 14.02.2025 |
-3.00 -9.87 |
0.00 0.00 |
4.80 21.24 |
