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 |
80.28 82.03 |
79.05 80.28 |
-1.75 -2.13 |
15:29:02 12.09.2025 |
10.13 14.20 |
-15.65 -32.71 |
-35.93 -30.61 |
||
|
Acuity Brands Inc. US00508Y1029 |
286.00 280.00 |
286.00 286.00 |
6.00 2.14 |
08:02:01 12.09.2025 |
48.00 20.00 |
-45.06 -27.17 |
62.00 27.43 |
||
|
AGCO Corp. US0010841023 |
92.42 92.66 |
92.42 92.42 |
-0.24 -0.26 |
08:20:02 12.09.2025 |
5.44 6.11 |
0.00 0.00 |
13.60 16.82 |
||
|
Alaska Air Group Inc. US0116591092 |
54.70 53.36 |
54.14 54.70 |
1.34 2.51 |
10:06:58 12.09.2025 |
6.05 13.50 |
-11.52 -22.85 |
15.32 43.11 |
||
|
Albemarle Corp. US0126531013 |
63.87 64.50 |
63.44 63.87 |
-0.63 -0.98 |
18:58:01 12.09.2025 |
8.24 12.66 |
0.65 0.89 |
-15.98 -17.89 |
||
|
Alexander & Baldwin Inc. US0144911049 |
15.90 15.80 |
15.90 15.90 |
0.10 0.63 |
08:03:02 12.09.2025 |
-0.50 -3.14 |
0.00 0.00 |
-2.00 -11.49 |
||
|
Alliance Data Systems Corp. US0185811082 |
53.44 53.98 |
53.44 54.10 |
-0.54 -1.00 |
21:40:27 12.09.2025 |
7.06 14.93 |
-61.30 -55.69 |
12.01 28.37 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
16.60 16.50 |
16.60 16.60 |
0.10 0.61 |
08:20:02 12.09.2025 |
7.35 81.22 |
0.00 0.00 |
-0.60 -3.53 |
||
|
American Financial Group Inc. US0259321042 |
119.00 117.00 |
119.00 119.00 |
2.00 1.71 |
08:02:01 12.09.2025 |
3.00 2.78 |
0.00 0.00 |
-10.00 -8.26 |
||
|
Ametek Inc. US0311001004 |
162.76 159.40 |
162.76 162.76 |
3.36 2.11 |
08:20:02 12.09.2025 |
6.51 3.60 |
8.55 4.78 |
22.15 13.40 |
||
|
Arrow Electronics Inc. US0427351004 |
109.00 109.00 |
108.00 109.00 |
0.00 0.00 |
21:55:01 12.09.2025 |
7.00 6.48 |
0.00 0.00 |
4.00 3.60 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
259.00 250.00 |
259.00 259.00 |
9.00 3.60 |
08:00:22 12.09.2025 |
-19.76 -6.31 |
-32.57 -10.00 |
-1.47 -0.50 |
||
|
Associated Banc-Corp. US0454871056 |
22.20 22.20 |
22.20 22.20 |
0.00 0.00 |
08:02:01 12.09.2025 |
1.60 7.77 |
0.00 0.00 |
3.50 18.72 |
||
|
Avis Budget Group Inc. US0537741052 |
133.40 132.85 |
133.40 133.40 |
0.55 0.41 |
08:06:35 12.09.2025 |
24.90 22.52 |
0.00 0.00 |
74.97 123.96 |
||
|
Bank of Hawaii Corp. US0625401098 |
58.50 58.00 |
58.50 58.50 |
0.50 0.86 |
08:02:01 12.09.2025 |
1.00 1.69 |
0.00 0.00 |
3.00 5.26 |
||
|
Black Hills Corp. US0921131092 |
50.44 49.98 |
50.44 50.44 |
0.46 0.92 |
08:06:35 12.09.2025 |
2.18 4.34 |
0.00 0.00 |
-2.06 -3.78 |
||
|
BorgWarner Inc. US0997241064 |
37.80 36.94 |
37.80 37.80 |
0.86 2.33 |
08:06:35 12.09.2025 |
8.30 28.06 |
-4.45 -13.32 |
9.56 33.76 |
||
|
Boyd Gaming Corp. US1033041013 |
72.50 72.50 |
72.50 72.50 |
0.00 0.00 |
08:20:02 12.09.2025 |
-11.50 -17.69 |
0.00 0.00 |
0.00 0.00 |
||
|
Brinker International Inc. US1096411004 |
135.00 131.00 |
135.00 135.00 |
4.00 3.05 |
08:06:35 12.09.2025 |
-13.00 -8.97 |
0.00 0.00 |
69.50 111.20 |
||
|
Brown & Brown Inc. US1152361010 |
80.00 78.86 |
80.00 80.08 |
1.14 1.45 |
16:54:08 12.09.2025 |
-11.98 -11.47 |
-25.46 -21.58 |
-8.20 -8.14 |
||
|
Callaway Golf Co. US1311931042 |
8.19 7.88 |
8.19 8.19 |
0.30 3.86 |
08:20:02 12.09.2025 |
1.89 28.17 |
0.00 0.00 |
0.24 2.83 |
||
|
Carlisle Companies Inc. US1423391002 |
330.80 319.90 |
330.80 331.10 |
10.90 3.41 |
11:30:31 12.09.2025 |
7.50 2.29 |
0.00 0.00 |
-18.60 -5.27 |
||
|
CarMax Inc. US1431301027 |
52.02 50.30 |
51.86 52.02 |
1.72 3.42 |
15:23:55 12.09.2025 |
-8.64 -12.74 |
-13.58 -18.66 |
-16.01 -21.29 |
||
|
Cathay General Bancorp US1491501045 |
41.80 41.80 |
41.80 41.80 |
0.00 0.00 |
08:02:01 12.09.2025 |
0.80 2.05 |
0.00 0.00 |
2.20 5.85 |
||
|
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 |
59.93 58.89 |
59.93 59.93 |
1.04 1.77 |
08:03:02 12.09.2025 |
-11.49 -14.25 |
-13.31 -16.14 |
-7.14 -9.36 |
||
|
Copart Inc. US2172041061 |
41.63 41.90 |
41.52 41.63 |
-0.28 -0.66 |
17:28:35 12.09.2025 |
-1.98 -3.92 |
-4.39 -8.30 |
-0.86 -1.74 |
||
|
CSG Systems International Inc. US1263491094 |
55.50 53.50 |
55.50 55.50 |
2.00 3.74 |
08:01:37 12.09.2025 |
-0.50 -0.89 |
0.00 0.00 |
14.30 34.71 |
||
|
Deluxe Corp. US2480191012 |
16.70 16.20 |
16.70 16.70 |
0.50 3.09 |
08:20:02 12.09.2025 |
1.40 10.22 |
0.00 0.00 |
-2.00 -11.70 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
11.42 11.82 |
11.42 11.66 |
-0.40 -3.39 |
21:40:27 12.09.2025 |
-1.80 -12.74 |
-1.53 -4.53 |
-9.71 -44.14 |
||
|
Dun & Bradstreet US26484T1060 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-0.05 -0.64 |
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 |
144.26 145.08 |
144.26 144.26 |
-0.82 -0.57 |
08:06:34 12.09.2025 |
22.59 15.30 |
32.39 23.49 |
26.57 18.49 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.80 3.50 |
0.00 0.00 |
-0.70 -20.00 |
23:20:00 29.08.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
295.50 289.40 |
295.50 295.50 |
6.10 2.11 |
08:16:49 12.09.2025 |
4.73 1.41 |
-14.16 -4.00 |
-36.53 -9.70 |
||
|
Expeditors International of Washington Inc. US3021301094 |
103.70 102.15 |
103.30 103.70 |
1.55 1.52 |
15:29:02 12.09.2025 |
6.89 6.02 |
3.90 3.32 |
-1.53 -1.25 |
||
|
Fair Isaac Corp. US3032501047 |
1’300.00 1’300.00 |
1’300.00 1’375.50 |
0.00 0.00 |
16:46:26 12.09.2025 |
-274.64 -15.22 |
-192.49 -11.17 |
-303.87 -16.57 |
||
|
Fastenal Co. US3119001044 |
40.42 40.93 |
40.21 40.42 |
-0.51 -1.25 |
16:13:26 12.09.2025 |
5.32 12.47 |
9.30 24.03 |
13.37 38.62 |
||
|
Flowserve Corp. US34354P1057 |
48.00 47.80 |
48.00 48.00 |
0.20 0.42 |
08:16:49 12.09.2025 |
7.20 17.48 |
12.19 43.33 |
7.80 19.21 |
||
|
FMC Corp. US3024913036 |
32.69 31.47 |
32.37 32.76 |
1.22 3.88 |
14:39:08 12.09.2025 |
-6.56 -17.13 |
-19.78 -31.88 |
-23.12 -42.14 |
||
|
Gartner Inc. US3666511072 |
204.30 204.20 |
204.30 204.30 |
0.10 0.05 |
08:06:35 12.09.2025 |
-180.91 -43.75 |
-233.71 -50.12 |
-267.18 -53.46 |
||
|
GATX Corp. US3614481030 |
144.00 146.00 |
144.00 146.00 |
-2.00 -1.37 |
21:55:01 12.09.2025 |
0.00 0.00 |
0.00 0.00 |
15.00 12.50 |
||
|
Gentex Corp. US3719011096 |
24.00 23.80 |
24.00 24.00 |
0.20 0.84 |
08:06:34 12.09.2025 |
-1.00 -5.15 |
0.00 0.00 |
-7.80 -29.77 |
||
|
Gilead Sciences Inc. US3755581036 |
100.22 98.86 |
100.22 100.22 |
1.36 1.38 |
08:06:35 12.09.2025 |
5.95 5.44 |
0.82 0.72 |
34.31 42.39 |
||
|
Graco Inc. US3841091040 |
72.92 72.10 |
72.92 72.92 |
0.82 1.14 |
08:20:02 12.09.2025 |
-0.48 -0.65 |
0.00 0.00 |
0.70 0.96 |
||
|
Granite Construction Inc. US3873281071 |
92.50 91.50 |
92.50 92.50 |
1.00 1.09 |
08:02:01 12.09.2025 |
0.00 0.00 |
0.00 0.00 |
13.00 20.00 |
||
|
Harsco Corp. US4158641070 |
10.40 10.10 |
10.40 10.40 |
0.30 2.97 |
08:03:02 12.09.2025 |
-0.25 -3.38 |
0.00 0.00 |
-1.45 -16.86 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
10.29 10.22 |
10.29 10.29 |
0.07 0.69 |
08:20:02 12.09.2025 |
0.32 3.53 |
0.00 0.00 |
-0.77 -7.45 |
||
|
Helmerich & Payne Inc. US4234521015 |
17.85 17.45 |
17.45 17.85 |
0.40 2.29 |
15:29:02 12.09.2025 |
0.11 0.67 |
-20.12 -51.74 |
-10.53 -38.81 |
||
|
Highwoods Properties IncShs US4312841087 |
27.60 27.40 |
27.40 27.60 |
0.20 0.73 |
21:55:01 12.09.2025 |
-3.60 -13.24 |
0.00 0.00 |
-5.20 -18.06 |
