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 |
99.22 94.66 |
99.22 100.30 |
4.56 4.82 |
15:29:01 16.12.2025 |
20.31 27.32 |
-15.65 -32.71 |
-36.00 -27.55 |
||
|
Acuity Brands Inc. US00508Y1029 |
304.00 308.00 |
304.00 304.00 |
-4.00 -1.30 |
08:04:32 16.12.2025 |
32.00 11.27 |
-45.06 -27.17 |
8.00 2.60 |
||
|
AGCO Corp. US0010841023 |
90.68 91.94 |
89.02 91.28 |
-1.26 -1.37 |
21:55:02 16.12.2025 |
0.74 0.80 |
0.00 0.00 |
1.28 1.39 |
||
|
Alaska Air Group Inc. US0116591092 |
43.85 43.89 |
43.85 43.85 |
-0.04 -0.09 |
08:04:32 16.12.2025 |
-8.23 -15.79 |
-11.52 -22.85 |
-16.75 -27.62 |
||
|
Albemarle Corp. US0126531013 |
111.78 113.42 |
111.78 112.96 |
-1.64 -1.45 |
20:08:03 16.12.2025 |
51.70 63.80 |
72.02 118.61 |
33.36 33.57 |
||
|
Alexander & Baldwin Inc. US0144911049 |
17.60 18.00 |
17.60 17.60 |
-0.40 -2.22 |
08:06:10 16.12.2025 |
2.10 13.55 |
0.00 0.00 |
-0.30 -1.68 |
||
|
Alliance Data Systems Corp. US0185811082 |
64.44 63.22 |
62.64 64.44 |
1.22 1.93 |
21:46:06 16.12.2025 |
9.10 16.83 |
-61.30 -55.69 |
0.74 1.19 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
23.00 23.00 |
22.80 23.20 |
0.00 0.00 |
21:55:02 16.12.2025 |
6.00 38.46 |
0.00 0.00 |
5.10 30.91 |
||
|
American Financial Group Inc. US0259321042 |
116.00 117.00 |
116.00 116.00 |
-1.00 -0.85 |
08:04:31 16.12.2025 |
-3.00 -2.52 |
0.00 0.00 |
-16.00 -12.12 |
||
|
Ametek Inc. US0311001004 |
171.50 172.44 |
170.76 171.50 |
-0.94 -0.55 |
21:55:02 16.12.2025 |
12.18 6.43 |
24.78 14.00 |
14.36 7.66 |
||
|
Arrow Electronics Inc. US0427351004 |
95.50 96.50 |
95.00 96.50 |
-1.00 -1.04 |
21:55:02 16.12.2025 |
-11.50 -10.65 |
0.00 0.00 |
-17.50 -15.35 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
216.80 218.80 |
215.40 216.80 |
-2.00 -0.91 |
12:09:05 16.12.2025 |
-34.02 -11.76 |
-61.26 -19.35 |
-29.21 -10.26 |
||
|
Associated Banc-Corp. US0454871056 |
22.80 23.00 |
22.80 22.80 |
-0.20 -0.87 |
08:04:31 16.12.2025 |
0.80 3.60 |
0.00 0.00 |
-1.00 -4.17 |
||
|
Avis Budget Group Inc. US0537741052 |
108.45 111.25 |
108.45 108.45 |
-2.80 -2.52 |
08:04:32 16.12.2025 |
-20.95 -15.85 |
0.00 0.00 |
19.41 21.13 |
||
|
Bank of Hawaii Corp. US0625401098 |
59.00 59.00 |
58.50 59.00 |
0.00 0.00 |
17:20:55 16.12.2025 |
1.50 2.61 |
0.00 0.00 |
-10.50 -15.11 |
||
|
Black Hills Corp. US0921131092 |
61.02 61.60 |
61.02 61.02 |
-0.58 -0.94 |
08:04:32 16.12.2025 |
10.66 21.13 |
0.00 0.00 |
3.06 5.27 |
||
|
BorgWarner Inc. US0997241064 |
38.24 37.78 |
37.81 38.24 |
0.46 1.22 |
15:37:31 16.12.2025 |
1.02 2.73 |
-4.45 -13.32 |
4.75 14.17 |
||
|
Boyd Gaming Corp. US1033041013 |
72.00 72.00 |
71.50 72.50 |
0.00 0.00 |
21:55:02 16.12.2025 |
1.00 1.40 |
0.00 0.00 |
2.00 2.84 |
||
|
Brinker International Inc. US1096411004 |
122.00 122.00 |
122.00 122.00 |
0.00 0.00 |
08:04:32 16.12.2025 |
-11.00 -8.33 |
0.00 0.00 |
0.00 0.00 |
||
|
Brown & Brown Inc. US1152361010 |
70.26 69.32 |
70.26 70.26 |
0.94 1.36 |
08:00:12 16.12.2025 |
-9.26 -10.19 |
-25.00 -23.45 |
-22.57 -21.66 |
||
|
Callaway Golf Co. US1311931042 |
9.66 9.81 |
9.59 9.75 |
-0.15 -1.53 |
21:55:02 16.12.2025 |
1.54 19.07 |
0.00 0.00 |
1.99 26.08 |
||
|
Carlisle Companies Inc. US1423391002 |
278.20 279.50 |
278.20 278.20 |
-1.30 -0.47 |
08:04:31 16.12.2025 |
-28.70 -9.31 |
0.00 0.00 |
-121.20 -30.25 |
||
|
CarMax Inc. US1431301027 |
34.30 34.88 |
34.30 34.30 |
-0.58 -1.66 |
08:04:31 16.12.2025 |
-15.31 -30.24 |
-22.21 -34.34 |
-46.99 -57.10 |
||
|
Cathay General Bancorp US1491501045 |
42.20 42.40 |
42.20 42.20 |
-0.20 -0.47 |
08:04:31 16.12.2025 |
0.80 1.92 |
0.00 0.00 |
-6.20 -12.76 |
||
|
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 |
70.66 70.99 |
70.66 70.66 |
-0.33 -0.46 |
08:06:10 16.12.2025 |
15.35 22.38 |
4.99 6.32 |
3.88 4.85 |
||
|
Copart Inc. US2172041061 |
33.23 32.71 |
32.41 33.23 |
0.52 1.59 |
20:00:22 16.12.2025 |
-8.93 -18.76 |
-9.92 -20.42 |
-22.56 -36.84 |
||
|
CSG Systems International Inc. US1263491094 |
65.00 65.50 |
65.00 65.00 |
-0.50 -0.76 |
08:10:08 16.12.2025 |
10.00 18.18 |
0.00 0.00 |
13.00 25.00 |
||
|
Deluxe Corp. US2480191012 |
19.30 19.10 |
18.80 19.40 |
0.20 1.05 |
21:55:02 16.12.2025 |
2.20 13.25 |
0.00 0.00 |
-3.80 -16.81 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
9.58 9.62 |
9.45 9.58 |
-0.04 -0.40 |
21:46:06 16.12.2025 |
-1.62 -14.19 |
-1.53 -4.53 |
-9.42 -49.07 |
||
|
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 |
172.84 174.48 |
172.84 172.84 |
-1.64 -0.94 |
08:04:32 16.12.2025 |
31.97 18.61 |
55.25 37.21 |
46.11 29.25 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.96 1.95 |
0.00 0.00 |
0.01 0.26 |
23:20:00 11.12.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
277.60 280.50 |
277.60 277.60 |
-2.90 -1.03 |
08:13:13 16.12.2025 |
-12.68 -3.73 |
-7.45 -2.23 |
-35.65 -9.83 |
||
|
Expeditors International of Washington Inc. US3021301094 |
127.15 127.50 |
126.50 127.15 |
-0.35 -0.27 |
15:29:02 16.12.2025 |
27.58 22.21 |
37.50 32.82 |
33.25 28.06 |
||
|
Fair Isaac Corp. US3032501047 |
1’516.50 1’549.50 |
1’516.50 1’516.50 |
-33.00 -2.13 |
08:13:13 16.12.2025 |
289.77 18.63 |
60.41 3.39 |
-323.91 -14.93 |
||
|
Fastenal Co. US3119001044 |
35.81 36.08 |
35.81 36.15 |
-0.27 -0.75 |
16:39:12 16.12.2025 |
-5.75 -12.04 |
-0.16 -0.38 |
2.78 7.07 |
||
|
Flowserve Corp. US34354P1057 |
60.00 60.50 |
60.00 60.00 |
-0.50 -0.83 |
08:13:13 16.12.2025 |
14.20 29.71 |
12.19 43.33 |
4.00 6.90 |
||
|
FMC Corp. US3024913036 |
11.57 11.16 |
11.06 11.57 |
0.42 3.72 |
17:29:58 16.12.2025 |
-21.35 -65.67 |
-19.78 -31.88 |
-39.60 -78.01 |
||
|
Gartner Inc. US3666511072 |
206.80 201.30 |
206.80 206.80 |
5.50 2.73 |
08:04:32 16.12.2025 |
-13.00 -5.27 |
-171.08 -42.25 |
-274.57 -54.00 |
||
|
GATX Corp. US3614481030 |
144.00 144.00 |
142.00 144.00 |
0.00 0.00 |
21:55:02 16.12.2025 |
-2.00 -1.39 |
0.00 0.00 |
-11.00 -7.19 |
||
|
Gentex Corp. US3719011096 |
20.00 20.00 |
20.00 20.00 |
0.00 0.00 |
08:04:31 16.12.2025 |
-4.00 -16.67 |
0.00 0.00 |
-9.20 -31.51 |
||
|
Gilead Sciences Inc. US3755581036 |
101.96 101.92 |
101.82 102.12 |
0.04 0.04 |
13:25:29 16.12.2025 |
7.86 6.98 |
10.42 9.47 |
28.55 31.08 |
||
|
Graco Inc. US3841091040 |
70.18 71.68 |
69.96 71.10 |
-1.50 -2.09 |
21:55:02 16.12.2025 |
0.04 0.06 |
0.00 0.00 |
-12.76 -15.11 |
||
|
Granite Construction Inc. US3873281071 |
96.50 97.00 |
96.50 96.50 |
-0.50 -0.52 |
08:04:32 16.12.2025 |
6.50 7.18 |
0.00 0.00 |
7.00 7.78 |
||
|
Harsco Corp. US4158641070 |
14.80 15.30 |
14.80 14.80 |
-0.50 -3.27 |
08:06:10 16.12.2025 |
4.80 46.15 |
0.00 0.00 |
8.05 112.59 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
10.08 10.10 |
10.00 10.10 |
-0.02 -0.20 |
21:55:02 16.12.2025 |
-0.35 -3.40 |
0.00 0.00 |
0.36 3.74 |
||
|
Helmerich & Payne Inc. US4234521015 |
23.76 24.56 |
23.76 24.20 |
-0.80 -3.26 |
15:29:02 16.12.2025 |
6.21 33.81 |
-20.12 -51.74 |
-7.47 -23.32 |
||
|
Highwoods Properties IncShs US4312841087 |
21.60 22.00 |
21.60 21.80 |
-0.40 -1.82 |
21:55:01 16.12.2025 |
-5.20 -19.12 |
0.00 0.00 |
-7.40 -25.17 |
||
|
IDACORP Inc. US4511071064 |
107.00 106.00 |
107.00 107.00 |
1.00 0.94 |
08:04:32 16.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
