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 |
61.59 62.78 |
61.59 62.12 |
-1.19 -1.90 |
15:29:01 31.10.2025 |
-23.13 -27.00 |
-15.65 -32.71 |
-62.62 -50.03 |
||
|
Acuity Brands Inc. US00508Y1029 |
310.00 308.00 |
310.00 310.00 |
2.00 0.65 |
08:05:41 31.10.2025 |
48.00 17.91 |
-45.06 -27.17 |
36.00 12.86 |
||
|
AGCO Corp. US0010841023 |
88.74 91.56 |
87.34 91.46 |
-2.82 -3.08 |
17:00:02 31.10.2025 |
-1.96 -2.07 |
0.00 0.00 |
-1.28 -1.36 |
||
|
Alaska Air Group Inc. US0116591092 |
35.22 36.23 |
35.20 35.22 |
-1.01 -2.79 |
09:49:19 31.10.2025 |
-8.43 -17.99 |
-11.52 -22.85 |
-4.94 -11.39 |
||
|
Albemarle Corp. US0126531013 |
85.42 85.78 |
83.30 85.42 |
-0.36 -0.42 |
17:23:15 31.10.2025 |
25.08 35.03 |
37.22 62.60 |
0.03 0.03 |
||
|
Alexander & Baldwin Inc. US0144911049 |
14.60 14.10 |
14.20 14.60 |
0.50 3.55 |
13:40:03 31.10.2025 |
-1.20 -7.69 |
0.00 0.00 |
-3.00 -17.24 |
||
|
Alliance Data Systems Corp. US0185811082 |
52.96 53.34 |
52.96 52.96 |
-0.38 -0.71 |
08:04:14 31.10.2025 |
1.66 3.08 |
-61.30 -55.69 |
9.35 20.23 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
14.40 14.20 |
14.20 14.40 |
0.20 1.41 |
17:00:02 31.10.2025 |
4.40 44.00 |
0.00 0.00 |
-4.30 -22.99 |
||
|
American Financial Group Inc. US0259321042 |
113.00 111.00 |
113.00 113.00 |
2.00 1.80 |
08:05:39 31.10.2025 |
5.00 4.59 |
0.00 0.00 |
-6.00 -5.00 |
||
|
Ametek Inc. US0311001004 |
173.00 170.66 |
170.66 173.00 |
2.34 1.37 |
17:00:02 31.10.2025 |
6.14 3.43 |
17.30 10.31 |
17.61 10.51 |
||
|
Arrow Electronics Inc. US0427351004 |
95.50 101.00 |
93.50 96.00 |
-5.50 -5.45 |
17:00:02 31.10.2025 |
-11.00 -9.82 |
0.00 0.00 |
-23.00 -18.55 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
212.40 224.20 |
212.40 219.00 |
-11.80 -5.26 |
14:14:43 31.10.2025 |
-20.85 -7.23 |
-49.64 -15.65 |
-17.62 -6.18 |
||
|
Associated Banc-Corp. US0454871056 |
21.40 21.00 |
21.40 21.40 |
0.40 1.90 |
08:00:11 31.10.2025 |
0.00 0.00 |
0.00 0.00 |
-0.20 -0.92 |
||
|
Avis Budget Group Inc. US0537741052 |
117.15 119.05 |
117.15 117.15 |
-1.90 -1.60 |
08:05:38 31.10.2025 |
-56.20 -29.94 |
0.00 0.00 |
53.00 67.52 |
||
|
Bank of Hawaii Corp. US0625401098 |
55.50 55.00 |
55.50 55.50 |
0.50 0.91 |
08:05:38 31.10.2025 |
1.50 2.78 |
0.00 0.00 |
-11.50 -17.16 |
||
|
Black Hills Corp. US0921131092 |
54.82 54.60 |
54.82 54.82 |
0.22 0.40 |
08:00:11 31.10.2025 |
8.19 17.02 |
0.00 0.00 |
0.32 0.57 |
||
|
BorgWarner Inc. US0997241064 |
38.25 36.76 |
38.25 38.25 |
1.50 4.07 |
08:05:38 31.10.2025 |
6.19 20.03 |
-4.45 -13.32 |
5.50 17.39 |
||
|
Boyd Gaming Corp. US1033041013 |
67.50 66.50 |
66.50 67.50 |
1.00 1.50 |
17:00:02 31.10.2025 |
-6.00 -8.16 |
0.00 0.00 |
1.50 2.27 |
||
|
Brinker International Inc. US1096411004 |
92.50 98.00 |
92.50 92.50 |
-5.50 -5.61 |
08:05:41 31.10.2025 |
-28.00 -20.74 |
0.00 0.00 |
17.00 18.89 |
||
|
Brown & Brown Inc. US1152361010 |
69.24 68.94 |
69.24 69.80 |
0.30 0.44 |
13:58:46 31.10.2025 |
-9.53 -10.37 |
-25.61 -23.72 |
-22.66 -21.57 |
||
|
Callaway Golf Co. US1311931042 |
8.01 7.85 |
7.85 8.01 |
0.16 2.06 |
17:00:02 31.10.2025 |
-0.02 -0.21 |
0.00 0.00 |
-0.74 -8.06 |
||
|
Carlisle Companies Inc. US1423391002 |
280.30 282.70 |
280.30 280.30 |
-2.40 -0.85 |
08:05:38 31.10.2025 |
-76.90 -21.01 |
0.00 0.00 |
-98.00 -25.32 |
||
|
CarMax Inc. US1431301027 |
36.15 36.25 |
36.15 36.15 |
-0.10 -0.28 |
08:05:38 31.10.2025 |
-14.62 -24.75 |
-20.41 -31.47 |
-29.26 -39.70 |
||
|
Cathay General Bancorp US1491501045 |
39.40 39.20 |
39.40 39.40 |
0.20 0.51 |
08:05:40 31.10.2025 |
-0.20 -0.50 |
0.00 0.00 |
-3.00 -6.98 |
||
|
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 |
62.17 62.63 |
62.17 62.17 |
-0.46 -0.73 |
08:07:45 31.10.2025 |
-7.09 -9.46 |
-5.47 -7.46 |
-7.70 -10.20 |
||
|
Copart Inc. US2172041061 |
36.59 36.20 |
36.59 36.59 |
0.40 1.09 |
09:06:23 31.10.2025 |
-2.38 -5.12 |
-16.44 -27.17 |
-8.11 -15.54 |
||
|
CSG Systems International Inc. US1263491094 |
68.00 67.50 |
68.00 68.00 |
0.50 0.74 |
09:06:23 31.10.2025 |
4.50 8.49 |
0.00 0.00 |
13.90 31.88 |
||
|
Deluxe Corp. US2480191012 |
15.40 15.60 |
15.40 15.60 |
-0.20 -1.28 |
17:00:02 31.10.2025 |
1.90 13.19 |
0.00 0.00 |
-1.40 -7.91 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
10.69 10.79 |
10.69 10.69 |
-0.10 -0.88 |
08:04:14 31.10.2025 |
-2.67 -19.35 |
-1.53 -4.53 |
-10.25 -47.99 |
||
|
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 |
172.38 172.04 |
172.38 172.38 |
0.34 0.20 |
08:05:41 31.10.2025 |
52.51 35.53 |
54.33 37.22 |
54.68 37.55 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.80 1.80 |
1.80 2.50 |
0.00 0.00 |
17:32:54 31.10.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
267.10 264.90 |
267.10 267.10 |
2.20 0.83 |
08:02:19 31.10.2025 |
-27.37 -8.24 |
-54.38 -15.14 |
-71.85 -19.07 |
||
|
Expeditors International of Washington Inc. US3021301094 |
103.70 102.35 |
102.80 103.70 |
1.35 1.32 |
15:29:01 31.10.2025 |
4.94 4.32 |
11.04 10.19 |
-0.22 -0.18 |
||
|
Fair Isaac Corp. US3032501047 |
1’366.00 1’415.50 |
1’366.00 1’366.00 |
-49.50 -3.50 |
08:02:19 31.10.2025 |
161.58 10.74 |
-294.86 -15.03 |
-355.22 -17.57 |
||
|
Fastenal Co. US3119001044 |
35.98 35.85 |
35.80 35.98 |
0.14 0.38 |
08:50:28 31.10.2025 |
-4.97 -10.67 |
1.49 3.71 |
2.83 7.28 |
||
|
Flowserve Corp. US34354P1057 |
58.00 58.00 |
58.00 58.00 |
0.00 0.00 |
08:02:19 31.10.2025 |
-3.80 -7.79 |
12.19 43.33 |
-2.00 -4.26 |
||
|
FMC Corp. US3024913036 |
13.15 13.56 |
13.00 13.32 |
-0.41 -3.02 |
16:48:38 31.10.2025 |
-10.47 -28.55 |
-19.78 -31.88 |
-30.52 -53.81 |
||
|
Gartner Inc. US3666511072 |
214.10 214.00 |
214.10 214.10 |
0.10 0.05 |
08:05:38 31.10.2025 |
-97.70 -27.88 |
-167.89 -39.92 |
-265.55 -51.24 |
||
|
GATX Corp. US3614481030 |
135.00 136.00 |
135.00 136.00 |
-1.00 -0.74 |
17:00:02 31.10.2025 |
3.00 2.26 |
0.00 0.00 |
8.00 6.25 |
||
|
Gentex Corp. US3719011096 |
20.20 20.20 |
20.20 20.20 |
0.00 0.00 |
08:05:40 31.10.2025 |
-3.80 -15.83 |
0.00 0.00 |
-8.60 -29.86 |
||
|
Gilead Sciences Inc. US3755581036 |
104.74 98.90 |
101.44 104.74 |
5.84 5.90 |
14:57:04 31.10.2025 |
3.65 3.20 |
13.67 13.12 |
29.80 33.83 |
||
|
Graco Inc. US3841091040 |
70.48 69.62 |
69.70 70.48 |
0.86 1.24 |
17:00:02 31.10.2025 |
-2.90 -3.99 |
0.00 0.00 |
-5.78 -7.66 |
||
|
Granite Construction Inc. US3873281071 |
88.50 87.50 |
88.50 88.50 |
1.00 1.14 |
08:00:11 31.10.2025 |
7.00 8.64 |
0.00 0.00 |
12.00 15.79 |
||
|
Harsco Corp. US4158641070 |
10.40 10.50 |
10.40 10.40 |
-0.10 -0.95 |
08:07:45 31.10.2025 |
2.90 35.80 |
0.00 0.00 |
1.75 18.92 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.97 9.98 |
9.97 10.00 |
-0.01 -0.12 |
17:00:02 31.10.2025 |
1.04 11.37 |
0.00 0.00 |
1.02 11.05 |
||
|
Helmerich & Payne Inc. US4234521015 |
23.01 23.08 |
22.91 23.01 |
-0.07 -0.30 |
15:29:01 31.10.2025 |
6.06 40.24 |
-20.12 -51.74 |
-9.81 -31.72 |
||
|
Highwoods Properties IncShs US4312841087 |
25.00 24.60 |
24.60 25.00 |
0.40 1.63 |
17:00:02 31.10.2025 |
-0.80 -3.08 |
0.00 0.00 |
-5.80 -18.71 |
||
|
IDACORP Inc. US4511071064 |
112.00 115.00 |
112.00 112.00 |
-3.00 -2.61 |
08:00:11 31.10.2025 |
12.00 11.65 |
0.00 0.00 |
18.50 19.17 |
