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 |
62.78 63.38 |
62.12 62.78 |
-0.60 -0.95 |
15:29:01 30.10.2025 |
-21.41 -25.64 |
-15.65 -32.71 |
-66.31 -51.64 |
||
|
Acuity Brands Inc. US00508Y1029 |
308.00 312.00 |
308.00 308.00 |
-4.00 -1.28 |
08:09:45 30.10.2025 |
62.00 24.22 |
-45.06 -27.17 |
36.00 12.77 |
||
|
AGCO Corp. US0010841023 |
91.56 93.14 |
91.56 94.18 |
-1.58 -1.70 |
21:55:01 30.10.2025 |
-2.60 -2.72 |
0.00 0.00 |
0.46 0.50 |
||
|
Alaska Air Group Inc. US0116591092 |
36.23 36.97 |
36.01 36.28 |
-0.74 -2.00 |
13:26:24 30.10.2025 |
-6.44 -14.45 |
-11.52 -22.85 |
-5.43 -12.47 |
||
|
Albemarle Corp. US0126531013 |
85.78 84.49 |
84.32 87.40 |
1.29 1.53 |
16:30:37 30.10.2025 |
21.46 28.70 |
37.68 64.36 |
-1.91 -1.95 |
||
|
Alexander & Baldwin Inc. US0144911049 |
14.10 14.10 |
13.90 14.10 |
0.00 0.00 |
19:00:31 30.10.2025 |
-1.20 -7.69 |
0.00 0.00 |
-2.90 -16.76 |
||
|
Alliance Data Systems Corp. US0185811082 |
53.34 53.46 |
53.02 53.34 |
-0.12 -0.22 |
21:46:30 30.10.2025 |
1.34 2.42 |
-61.30 -55.69 |
11.30 24.86 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
14.20 14.70 |
14.20 14.70 |
-0.50 -3.40 |
21:55:01 30.10.2025 |
4.00 38.46 |
0.00 0.00 |
-4.00 -21.74 |
||
|
American Financial Group Inc. US0259321042 |
111.00 113.00 |
111.00 111.00 |
-2.00 -1.77 |
08:09:45 30.10.2025 |
7.00 6.54 |
0.00 0.00 |
-6.00 -5.00 |
||
|
Ametek Inc. US0311001004 |
170.66 158.14 |
157.80 171.96 |
12.52 7.92 |
21:55:01 30.10.2025 |
7.91 4.42 |
20.46 12.30 |
18.70 11.13 |
||
|
Arrow Electronics Inc. US0427351004 |
101.00 99.50 |
99.00 101.00 |
1.50 1.51 |
21:55:01 30.10.2025 |
-8.00 -7.27 |
0.00 0.00 |
-21.00 -17.07 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
224.20 229.10 |
224.20 224.30 |
-4.90 -2.14 |
12:15:53 30.10.2025 |
-30.12 -9.74 |
-44.81 -13.84 |
-6.99 -2.44 |
||
|
Associated Banc-Corp. US0454871056 |
21.00 21.20 |
21.00 21.00 |
-0.20 -0.94 |
08:01:44 30.10.2025 |
-0.20 -0.90 |
0.00 0.00 |
1.00 4.76 |
||
|
Avis Budget Group Inc. US0537741052 |
119.05 119.75 |
119.05 119.05 |
-0.70 -0.58 |
08:03:41 30.10.2025 |
-41.50 -23.51 |
0.00 0.00 |
58.93 77.42 |
||
|
Bank of Hawaii Corp. US0625401098 |
55.00 56.00 |
55.00 55.00 |
-1.00 -1.79 |
08:09:43 30.10.2025 |
-1.00 -1.79 |
0.00 0.00 |
-6.00 -9.84 |
||
|
Black Hills Corp. US0921131092 |
54.60 55.96 |
54.60 54.60 |
-1.36 -2.43 |
08:01:44 30.10.2025 |
7.64 15.57 |
0.00 0.00 |
1.38 2.49 |
||
|
BorgWarner Inc. US0997241064 |
36.76 37.42 |
36.76 36.76 |
-0.66 -1.76 |
08:09:45 30.10.2025 |
7.21 23.40 |
-4.45 -13.32 |
7.25 23.58 |
||
|
Boyd Gaming Corp. US1033041013 |
66.50 66.00 |
66.00 67.00 |
0.50 0.76 |
21:55:01 30.10.2025 |
-5.50 -7.53 |
0.00 0.00 |
3.50 5.47 |
||
|
Brinker International Inc. US1096411004 |
98.00 108.00 |
98.00 98.00 |
-10.00 -9.26 |
13:42:31 30.10.2025 |
-21.00 -16.15 |
0.00 0.00 |
18.00 19.78 |
||
|
Brown & Brown Inc. US1152361010 |
68.94 70.68 |
68.94 68.94 |
-1.74 -2.46 |
08:09:48 30.10.2025 |
-14.82 -14.45 |
-27.12 -23.61 |
-15.59 -15.08 |
||
|
Callaway Golf Co. US1311931042 |
7.85 8.12 |
7.85 8.10 |
-0.27 -3.28 |
21:55:01 30.10.2025 |
0.07 0.85 |
0.00 0.00 |
-0.52 -5.79 |
||
|
Carlisle Companies Inc. US1423391002 |
282.70 291.00 |
282.70 282.70 |
-8.30 -2.85 |
08:09:45 30.10.2025 |
-77.10 -20.87 |
0.00 0.00 |
-94.10 -24.35 |
||
|
CarMax Inc. US1431301027 |
36.25 38.18 |
36.25 36.25 |
-1.93 -5.06 |
08:09:46 30.10.2025 |
-15.18 -25.19 |
-20.03 -30.76 |
-29.23 -39.34 |
||
|
Cathay General Bancorp US1491501045 |
39.20 40.00 |
39.20 39.20 |
-0.80 -2.00 |
08:09:45 30.10.2025 |
1.20 3.05 |
0.00 0.00 |
-0.80 -1.93 |
||
|
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 |
62.63 58.50 |
62.06 62.90 |
4.13 7.06 |
19:00:31 30.10.2025 |
-7.37 -9.77 |
-4.53 -6.24 |
-6.93 -9.24 |
||
|
Copart Inc. US2172041061 |
36.20 36.72 |
36.20 36.20 |
-0.53 -1.43 |
09:03:33 30.10.2025 |
-1.92 -4.17 |
-15.65 -26.17 |
-7.69 -14.83 |
||
|
CSG Systems International Inc. US1263491094 |
67.50 66.00 |
67.50 67.50 |
1.50 2.27 |
09:03:33 30.10.2025 |
5.50 10.48 |
0.00 0.00 |
14.40 33.03 |
||
|
Deluxe Corp. US2480191012 |
15.60 15.70 |
15.50 15.70 |
-0.10 -0.64 |
21:55:01 30.10.2025 |
1.70 11.81 |
0.00 0.00 |
-1.10 -6.40 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
10.79 10.99 |
10.79 10.87 |
-0.20 -1.82 |
21:46:30 30.10.2025 |
-2.64 -19.11 |
-1.53 -4.53 |
-10.65 -48.85 |
||
|
Education Management Corp US28140M1036 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 02.10.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Electronic Arts Inc. US2855121099 |
172.04 171.58 |
171.78 172.04 |
0.46 0.27 |
11:00:44 30.10.2025 |
48.51 31.92 |
53.78 36.65 |
56.32 39.06 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.80 2.55 |
1.80 2.55 |
-0.75 -29.41 |
22:20:00 30.10.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
264.90 261.30 |
264.90 264.90 |
3.60 1.38 |
08:08:06 30.10.2025 |
12.63 3.81 |
-11.05 -3.11 |
-37.46 -9.82 |
||
|
Expeditors International of Washington Inc. US3021301094 |
102.35 100.75 |
99.80 102.35 |
1.60 1.59 |
15:29:02 30.10.2025 |
4.29 3.72 |
10.96 10.08 |
-0.43 -0.36 |
||
|
Fair Isaac Corp. US3032501047 |
1’415.50 1’424.50 |
1’337.50 1’415.50 |
-9.00 -0.63 |
16:09:23 30.10.2025 |
171.36 11.32 |
-258.18 -13.29 |
-311.79 -15.61 |
||
|
Fastenal Co. US3119001044 |
35.85 35.74 |
35.25 35.85 |
0.11 0.29 |
21:27:43 30.10.2025 |
-4.26 -9.10 |
2.49 6.20 |
4.21 10.97 |
||
|
Flowserve Corp. US34354P1057 |
58.00 60.50 |
58.00 59.00 |
-2.50 -4.13 |
16:32:56 30.10.2025 |
-0.80 -1.72 |
12.19 43.33 |
-2.80 -5.76 |
||
|
FMC Corp. US3024913036 |
13.56 26.25 |
13.56 18.52 |
-12.69 -48.34 |
20:55:57 30.10.2025 |
-10.57 -28.64 |
-19.78 -31.88 |
-31.15 -54.19 |
||
|
Gartner Inc. US3666511072 |
214.00 216.70 |
214.00 214.00 |
-2.70 -1.25 |
08:09:45 30.10.2025 |
-96.89 -27.49 |
-160.23 -38.53 |
-259.09 -50.34 |
||
|
GATX Corp. US3614481030 |
136.00 136.00 |
136.00 137.00 |
0.00 0.00 |
21:55:01 30.10.2025 |
4.00 3.05 |
0.00 0.00 |
8.00 6.30 |
||
|
Gentex Corp. US3719011096 |
20.20 20.20 |
20.20 20.20 |
0.00 0.00 |
08:09:45 30.10.2025 |
-3.00 -12.93 |
0.00 0.00 |
-8.80 -30.34 |
||
|
Gilead Sciences Inc. US3755581036 |
98.90 101.00 |
97.79 103.36 |
-2.10 -2.08 |
21:44:53 30.10.2025 |
7.44 6.58 |
14.13 13.29 |
31.71 35.73 |
||
|
Graco Inc. US3841091040 |
69.62 69.52 |
69.36 70.42 |
0.10 0.14 |
21:55:01 30.10.2025 |
-1.72 -2.39 |
0.00 0.00 |
-6.86 -8.90 |
||
|
Granite Construction Inc. US3873281071 |
87.50 88.00 |
87.50 87.50 |
-0.50 -0.57 |
08:01:44 30.10.2025 |
8.50 10.43 |
0.00 0.00 |
14.50 19.21 |
||
|
Harsco Corp. US4158641070 |
10.50 11.10 |
10.50 10.70 |
-0.60 -5.41 |
19:00:31 30.10.2025 |
3.10 38.27 |
0.00 0.00 |
1.90 20.43 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.98 9.94 |
9.92 10.00 |
0.05 0.48 |
21:55:01 30.10.2025 |
1.08 11.70 |
0.00 0.00 |
1.04 11.27 |
||
|
Helmerich & Payne Inc. US4234521015 |
23.08 21.79 |
22.54 23.08 |
1.29 5.92 |
15:29:02 30.10.2025 |
7.34 50.60 |
-20.12 -51.74 |
-8.58 -28.21 |
||
|
Highwoods Properties IncShs US4312841087 |
24.60 24.20 |
24.20 24.60 |
0.40 1.65 |
21:55:01 30.10.2025 |
-0.40 -1.56 |
0.00 0.00 |
-6.40 -20.25 |
||
|
IDACORP Inc. US4511071064 |
115.00 114.00 |
113.00 115.00 |
1.00 0.88 |
16:55:20 30.10.2025 |
12.00 11.54 |
0.00 0.00 |
19.50 20.21 |
