Zurück geht es hier Grüezi! Sie wurden auf finanzen.ch, unser Portal für Schweizer Anleger, weitergeleitet.  Zurück geht es hier.

S&P 400 MidCap 998673 / US78380M2061

1’854.40 Pkt
-8.35 Pkt
-0.45 %
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
Abercrombie & Fitch Co.
US0028962076
61.60
62.78
0.00
0.00
-1.18
-1.88
08:38:31
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
91.46
91.56
91.46
91.46
-0.10
-0.11
08:05:03
31.10.2025
-1.96
-2.07
0.00
0.00
-1.28
-1.36
Alaska Air Group Inc.
US0116591092
35.20
36.23
35.20
35.20
-1.03
-2.84
08:05:38
31.10.2025
-8.43
-17.99
-11.52
-22.85
-4.94
-11.39
Albemarle Corp.
US0126531013
84.30
85.78
84.30
84.30
-1.48
-1.73
08:00:11
31.10.2025
25.08
35.03
37.22
62.60
0.03
0.03
Alexander & Baldwin Inc.
US0144911049
14.20
14.10
14.20
14.20
0.10
0.71
08:07:45
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
14.20
14.20
14.20
14.20
0.00
0.00
08:05:03
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
170.66
170.66
170.66
170.66
0.00
0.00
08:05:03
31.10.2025
6.14
3.43
17.30
10.31
17.61
10.51
Arrow Electronics Inc.
US0427351004
96.00
101.00
96.00
96.00
-5.00
-4.95
08:05:03
31.10.2025
-11.00
-9.82
0.00
0.00
-23.00
-18.55
Arthur J. Gallagher & Co.
US3635761097
219.00
224.20
219.00
219.00
-5.20
-2.32
08:21:27
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
66.50
66.50
66.50
66.50
0.00
0.00
08:05:03
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
69.38
68.94
69.38
69.38
0.44
0.64
08:05:38
31.10.2025
-9.53
-10.37
-25.61
-23.72
-22.66
-21.57
Callaway Golf Co.
US1311931042
7.85
7.85
7.85
7.85
0.00
0.00
08:05:03
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
0.00
0.00
0.40
1.09
08:00:01
31.10.2025
-2.38
-5.12
-16.44
-27.17
-8.11
-15.54
CSG Systems International Inc.
US1263491094
68.00
67.50
0.00
0.00
0.50
0.74
07:35:45
31.10.2025
4.50
8.49
0.00
0.00
13.90
31.88
Deluxe Corp.
US2480191012
15.60
15.60
15.60
15.60
0.00
0.00
08:05:03
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
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
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
102.85
102.35
0.00
0.00
0.50
0.49
08:38:12
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
35.80
35.85
35.80
35.80
-0.05
-0.14
08:05:41
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
13.30
13.56
13.30
13.32
-0.26
-1.92
08:38:25
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
136.00
136.00
136.00
136.00
0.00
0.00
08:05:03
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
101.44
98.90
101.44
101.44
2.54
2.57
08:05:40
31.10.2025
3.65
3.20
13.67
13.12
29.80
33.83
Graco Inc.
US3841091040
69.70
69.62
69.70
69.70
0.08
0.11
08:05:03
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
9.98
9.98
9.98
9.98
0.00
0.00
08:05:03
31.10.2025
1.04
11.37
0.00
0.00
1.02
11.05
Helmerich & Payne Inc.
US4234521015
22.89
23.08
0.00
0.00
-0.19
-0.82
08:39:05
31.10.2025
6.06
40.24
-20.12
-51.74
-9.81
-31.72
Highwoods Properties IncShs
US4312841087
24.60
24.60
24.60
24.60
0.00
0.00
08:05:03
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