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 |
59.67 58.81 |
59.67 60.67 |
0.86 1.46 |
17:09:43 06.11.2025 |
-22.90 -27.69 |
-15.65 -32.71 |
-61.60 -50.74 |
||
|
Acuity Brands Inc. US00508Y1029 |
312.00 312.00 |
312.00 312.00 |
0.00 0.00 |
08:01:25 06.11.2025 |
50.00 19.08 |
-45.06 -27.17 |
32.00 11.43 |
||
|
AGCO Corp. US0010841023 |
91.76 92.90 |
91.46 92.46 |
-1.14 -1.23 |
21:55:02 06.11.2025 |
-7.64 -7.71 |
0.00 0.00 |
1.00 1.11 |
||
|
Alaska Air Group Inc. US0116591092 |
36.20 34.99 |
36.20 36.20 |
1.21 3.46 |
08:01:25 06.11.2025 |
-8.99 -19.96 |
-11.52 -22.85 |
-9.03 -20.03 |
||
|
Albemarle Corp. US0126531013 |
79.83 79.41 |
79.83 81.49 |
0.42 0.53 |
19:55:05 06.11.2025 |
27.97 40.80 |
36.23 60.08 |
-4.04 -4.02 |
||
|
Alexander & Baldwin Inc. US0144911049 |
13.50 13.40 |
13.50 13.50 |
0.10 0.75 |
08:06:37 06.11.2025 |
-1.70 -11.11 |
0.00 0.00 |
-3.40 -20.00 |
||
|
Alliance Data Systems Corp. US0185811082 |
55.14 54.12 |
55.08 55.14 |
1.02 1.88 |
21:36:17 06.11.2025 |
4.10 8.06 |
-61.30 -55.69 |
8.36 17.95 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
14.40 14.70 |
14.30 15.00 |
-0.30 -2.04 |
21:55:02 06.11.2025 |
2.70 23.28 |
0.00 0.00 |
-3.50 -19.66 |
||
|
American Financial Group Inc. US0259321042 |
117.00 113.00 |
117.00 117.00 |
4.00 3.54 |
08:01:25 06.11.2025 |
6.00 5.66 |
0.00 0.00 |
-5.00 -4.27 |
||
|
Ametek Inc. US0311001004 |
170.46 172.42 |
169.78 170.70 |
-1.96 -1.14 |
21:55:02 06.11.2025 |
14.22 7.71 |
28.64 16.84 |
18.79 10.44 |
||
|
Arrow Electronics Inc. US0427351004 |
96.00 97.50 |
96.00 98.00 |
-1.50 -1.54 |
21:55:02 06.11.2025 |
-3.00 -3.00 |
0.00 0.00 |
-11.00 -10.19 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
214.30 217.90 |
214.30 214.30 |
-3.60 -1.65 |
08:01:56 06.11.2025 |
-41.63 -14.63 |
-88.10 -26.61 |
-38.67 -13.73 |
||
|
Associated Banc-Corp. US0454871056 |
21.60 21.60 |
21.60 21.60 |
0.00 0.00 |
08:01:02 06.11.2025 |
0.80 3.92 |
0.00 0.00 |
-0.20 -0.93 |
||
|
Avis Budget Group Inc. US0537741052 |
121.20 119.35 |
121.20 121.20 |
1.85 1.55 |
08:01:25 06.11.2025 |
-23.85 -16.79 |
0.00 0.00 |
34.02 40.41 |
||
|
Bank of Hawaii Corp. US0625401098 |
56.50 55.50 |
56.50 56.50 |
1.00 1.80 |
08:01:25 06.11.2025 |
4.00 7.69 |
0.00 0.00 |
-10.50 -15.79 |
||
|
Black Hills Corp. US0921131092 |
56.06 55.98 |
56.06 56.06 |
0.08 0.14 |
08:01:02 06.11.2025 |
4.22 8.36 |
0.00 0.00 |
1.30 2.43 |
||
|
BorgWarner Inc. US0997241064 |
38.87 38.25 |
38.87 38.87 |
0.62 1.61 |
08:01:25 06.11.2025 |
4.69 14.44 |
-4.45 -13.32 |
6.68 21.90 |
||
|
Boyd Gaming Corp. US1033041013 |
69.00 69.50 |
69.00 70.00 |
-0.50 -0.72 |
21:55:02 06.11.2025 |
-3.00 -4.17 |
0.00 0.00 |
6.50 10.40 |
||
|
Brinker International Inc. US1096411004 |
89.00 90.00 |
89.00 89.00 |
-1.00 -1.11 |
08:01:25 06.11.2025 |
-38.50 -28.73 |
0.00 0.00 |
-1.00 -1.04 |
||
|
Brown & Brown Inc. US1152361010 |
67.38 68.38 |
67.38 67.38 |
-1.00 -1.46 |
08:01:25 06.11.2025 |
-14.88 -16.05 |
-32.75 -29.62 |
-27.63 -26.20 |
||
|
Callaway Golf Co. US1311931042 |
8.20 8.02 |
7.98 8.20 |
0.18 2.19 |
21:55:02 06.11.2025 |
0.77 11.11 |
0.00 0.00 |
-1.18 -13.22 |
||
|
Carlisle Companies Inc. US1423391002 |
283.20 281.30 |
283.20 283.20 |
1.90 0.68 |
08:01:25 06.11.2025 |
-24.40 -8.07 |
0.00 0.00 |
-104.70 -27.35 |
||
|
CarMax Inc. US1431301027 |
26.16 35.15 |
26.16 35.17 |
-8.99 -25.58 |
21:54:04 06.11.2025 |
-12.78 -26.47 |
-22.21 -34.34 |
-30.40 -46.13 |
||
|
Cathay General Bancorp US1491501045 |
40.00 39.40 |
40.00 40.00 |
0.60 1.52 |
08:01:25 06.11.2025 |
0.80 2.08 |
0.00 0.00 |
-2.80 -6.67 |
||
|
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 |
65.48 62.96 |
64.63 65.48 |
2.52 4.00 |
10:57:57 06.11.2025 |
1.47 2.06 |
-4.97 -6.40 |
-2.17 -2.90 |
||
|
Copart Inc. US2172041061 |
34.47 36.64 |
34.38 36.46 |
-2.18 -5.94 |
19:47:40 06.11.2025 |
-2.74 -5.99 |
-18.22 -29.76 |
-9.45 -18.01 |
||
|
CSG Systems International Inc. US1263491094 |
67.50 67.50 |
67.50 67.50 |
0.00 0.00 |
20:01:21 06.11.2025 |
15.50 29.81 |
0.00 0.00 |
24.90 58.45 |
||
|
Deluxe Corp. US2480191012 |
15.80 15.80 |
15.80 15.80 |
0.00 0.00 |
08:05:02 06.11.2025 |
2.50 18.66 |
0.00 0.00 |
-1.30 -7.56 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
10.73 10.66 |
10.73 10.73 |
0.07 0.66 |
08:01:51 06.11.2025 |
-1.52 -12.41 |
-1.53 -4.53 |
-10.78 -50.21 |
||
|
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 |
173.70 174.76 |
173.70 173.70 |
-1.06 -0.61 |
08:01:25 06.11.2025 |
40.12 25.11 |
48.79 32.29 |
47.00 30.74 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.87 1.85 |
1.87 1.90 |
0.02 1.08 |
15:57:54 06.11.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
278.10 274.70 |
278.10 278.10 |
3.40 1.24 |
08:21:32 06.11.2025 |
-12.59 -3.86 |
-34.94 -10.03 |
-34.30 -9.86 |
||
|
Expeditors International of Washington Inc. US3021301094 |
117.55 120.15 |
117.55 117.70 |
-2.60 -2.16 |
15:29:01 06.11.2025 |
5.57 4.77 |
9.87 8.77 |
2.07 1.72 |
||
|
Fair Isaac Corp. US3032501047 |
1’368.00 1’385.00 |
1’368.00 1’368.00 |
-17.00 -1.23 |
08:21:32 06.11.2025 |
289.52 21.27 |
-397.66 -19.42 |
-340.43 -17.10 |
||
|
Fastenal Co. US3119001044 |
36.09 36.15 |
36.09 36.09 |
-0.06 -0.17 |
08:01:25 06.11.2025 |
-4.33 -9.54 |
-0.02 -0.05 |
2.13 5.47 |
||
|
Flowserve Corp. US34354P1057 |
60.00 60.00 |
60.00 60.00 |
0.00 0.00 |
08:21:32 06.11.2025 |
12.10 26.08 |
12.19 43.33 |
9.70 19.88 |
||
|
FMC Corp. US3024913036 |
11.17 11.64 |
11.17 11.78 |
-0.47 -4.00 |
21:44:23 06.11.2025 |
-20.95 -63.85 |
-19.78 -31.88 |
-47.04 -79.86 |
||
|
Gartner Inc. US3666511072 |
206.90 195.45 |
203.80 206.90 |
11.45 5.86 |
10:18:48 06.11.2025 |
-90.79 -26.96 |
-181.57 -42.47 |
-259.14 -51.31 |
||
|
GATX Corp. US3614481030 |
132.00 132.00 |
131.00 133.00 |
0.00 0.00 |
21:55:02 06.11.2025 |
5.00 3.88 |
0.00 0.00 |
6.00 4.69 |
||
|
Gentex Corp. US3719011096 |
20.40 20.00 |
20.40 20.40 |
0.40 2.00 |
08:01:25 06.11.2025 |
-2.60 -11.50 |
0.00 0.00 |
-8.00 -28.57 |
||
|
Gilead Sciences Inc. US3755581036 |
107.12 107.42 |
106.20 107.12 |
-0.30 -0.28 |
16:07:50 06.11.2025 |
7.54 6.58 |
18.37 17.72 |
32.21 35.85 |
||
|
Graco Inc. US3841091040 |
70.30 71.52 |
70.30 71.14 |
-1.22 -1.71 |
21:55:02 06.11.2025 |
-0.56 -0.79 |
0.00 0.00 |
-5.96 -7.79 |
||
|
Granite Construction Inc. US3873281071 |
88.00 88.00 |
88.00 88.00 |
0.00 0.00 |
08:01:02 06.11.2025 |
7.50 9.43 |
0.00 0.00 |
8.00 10.13 |
||
|
Harsco Corp. US4158641070 |
10.40 10.10 |
10.40 10.40 |
0.30 2.97 |
08:06:37 06.11.2025 |
2.90 39.19 |
0.00 0.00 |
3.70 56.06 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
10.07 10.11 |
10.02 10.16 |
-0.04 -0.35 |
21:55:02 06.11.2025 |
0.81 8.73 |
0.00 0.00 |
0.76 8.14 |
||
|
Helmerich & Payne Inc. US4234521015 |
22.53 22.62 |
22.53 22.72 |
-0.09 -0.40 |
15:29:01 06.11.2025 |
9.32 70.08 |
-20.12 -51.74 |
-7.56 -25.05 |
||
|
Highwoods Properties IncShs US4312841087 |
24.80 25.00 |
24.60 25.00 |
-0.20 -0.80 |
21:55:02 06.11.2025 |
0.00 0.00 |
0.00 0.00 |
-5.40 -18.00 |
||
|
IDACORP Inc. US4511071064 |
109.00 110.00 |
109.00 109.00 |
-1.00 -0.91 |
08:01:02 06.11.2025 |
6.00 5.71 |
0.00 0.00 |
14.50 15.03 |
