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 |
88.21 84.24 |
88.00 88.24 |
3.97 4.71 |
15:25:01 05.02.2026 |
23.33 37.61 |
-15.65 -32.71 |
-27.32 -24.25 |
||
|
Acuity Brands Inc. US00508Y1029 |
268.00 264.00 |
268.00 268.00 |
4.00 1.52 |
08:04:14 05.02.2026 |
-48.00 -15.29 |
-45.06 -27.17 |
-54.00 -16.88 |
||
|
AGCO Corp. US0010841023 |
103.60 102.20 |
102.35 106.35 |
1.40 1.37 |
17:00:03 05.02.2026 |
5.34 5.84 |
0.00 0.00 |
-2.70 -2.71 |
||
|
Alaska Air Group Inc. US0116591092 |
47.46 46.37 |
47.46 47.46 |
1.09 2.35 |
08:04:13 05.02.2026 |
8.51 23.60 |
-11.52 -22.85 |
-25.77 -36.64 |
||
|
Albemarle Corp. US0126531013 |
133.32 142.02 |
132.92 140.12 |
-8.70 -6.13 |
17:24:23 05.02.2026 |
68.40 70.86 |
97.03 142.90 |
84.48 105.01 |
||
|
Alexander & Baldwin Inc. US0144911049 |
17.40 17.30 |
17.40 17.40 |
0.10 0.58 |
08:02:06 05.02.2026 |
3.70 27.21 |
0.00 0.00 |
0.10 0.58 |
||
|
Alliance Data Systems Corp. US0185811082 |
64.34 65.18 |
64.34 64.34 |
-0.84 -1.29 |
08:04:25 05.02.2026 |
8.40 15.29 |
-61.30 -55.69 |
2.84 4.69 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
19.70 20.40 |
19.70 20.40 |
-0.70 -3.43 |
17:00:03 05.02.2026 |
5.60 38.36 |
0.00 0.00 |
4.80 31.17 |
||
|
American Financial Group Inc. US0259321042 |
106.00 107.00 |
106.00 106.00 |
-1.00 -0.93 |
08:04:13 05.02.2026 |
-3.00 -2.65 |
0.00 0.00 |
-21.00 -16.03 |
||
|
Ametek Inc. US0311001004 |
194.04 193.10 |
191.58 194.04 |
0.94 0.49 |
17:00:03 05.02.2026 |
29.01 14.60 |
45.36 24.87 |
43.59 23.67 |
||
|
Arrow Electronics Inc. US0427351004 |
116.00 116.00 |
114.00 117.00 |
0.00 0.00 |
17:00:03 05.02.2026 |
16.00 16.49 |
0.00 0.00 |
3.00 2.73 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
210.60 208.40 |
210.60 210.60 |
2.20 1.06 |
08:07:09 05.02.2026 |
2.29 0.94 |
-38.90 -13.69 |
-63.73 -20.62 |
||
|
Associated Banc-Corp. US0454871056 |
24.00 23.20 |
24.00 24.00 |
0.80 3.45 |
08:00:16 05.02.2026 |
1.80 8.49 |
0.00 0.00 |
0.40 1.77 |
||
|
Avis Budget Group Inc. US0537741052 |
104.05 102.00 |
104.05 104.05 |
2.05 2.01 |
08:04:13 05.02.2026 |
-20.36 -17.23 |
0.00 0.00 |
11.20 12.93 |
||
|
Bank of Hawaii Corp. US0625401098 |
64.50 63.00 |
64.50 64.50 |
1.50 2.38 |
08:04:13 05.02.2026 |
8.50 15.18 |
0.00 0.00 |
-5.50 -7.86 |
||
|
Black Hills Corp. US0921131092 |
62.26 62.30 |
62.26 62.26 |
-0.04 -0.06 |
08:00:16 05.02.2026 |
6.30 11.51 |
0.00 0.00 |
4.54 8.04 |
||
|
BorgWarner Inc. US0997241064 |
42.61 40.91 |
42.61 42.61 |
1.71 4.17 |
08:04:13 05.02.2026 |
3.47 9.32 |
-4.45 -13.32 |
10.06 32.88 |
||
|
Boyd Gaming Corp. US1033041013 |
71.00 71.50 |
71.00 71.50 |
-0.50 -0.70 |
17:00:03 05.02.2026 |
1.00 1.45 |
0.00 0.00 |
-3.00 -4.11 |
||
|
Brinker International Inc. US1096411004 |
136.00 137.00 |
136.00 136.00 |
-1.00 -0.73 |
08:04:13 05.02.2026 |
41.50 43.46 |
0.00 0.00 |
-38.00 -21.71 |
||
|
Brown & Brown Inc. US1152361010 |
62.54 60.56 |
62.54 62.54 |
1.98 3.27 |
08:04:13 05.02.2026 |
-6.52 -8.38 |
-20.94 -22.70 |
-34.24 -32.44 |
||
|
Callaway Golf Co. US1311931042 |
12.26 12.44 |
12.26 12.36 |
-0.18 -1.45 |
17:00:03 05.02.2026 |
4.40 56.67 |
0.00 0.00 |
4.66 61.96 |
||
|
Carlisle Companies Inc. US1423391002 |
331.10 311.30 |
331.10 331.10 |
19.80 6.36 |
08:04:13 05.02.2026 |
9.40 3.38 |
0.00 0.00 |
-84.00 -22.61 |
||
|
CarMax Inc. US1431301027 |
39.79 38.04 |
39.79 39.79 |
1.75 4.60 |
08:04:12 05.02.2026 |
2.05 5.77 |
-22.21 -34.34 |
-43.69 -53.78 |
||
|
Cathay General Bancorp US1491501045 |
45.20 44.00 |
45.20 45.20 |
1.20 2.73 |
08:04:13 05.02.2026 |
5.20 13.27 |
0.00 0.00 |
-0.80 -1.77 |
||
|
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 |
64.79 64.20 |
64.79 64.79 |
0.59 0.92 |
08:02:06 05.02.2026 |
10.18 14.00 |
12.32 17.45 |
0.01 0.01 |
||
|
Copart Inc. US2172041061 |
33.75 33.31 |
33.75 33.75 |
0.45 1.34 |
08:07:09 05.02.2026 |
-3.32 -7.72 |
-5.83 -12.81 |
-18.08 -31.30 |
||
|
CSG Systems International Inc. US1263491094 |
67.00 67.00 |
67.00 67.00 |
0.00 0.00 |
08:07:09 05.02.2026 |
0.00 0.00 |
0.00 0.00 |
11.00 19.47 |
||
|
Deluxe Corp. US2480191012 |
23.80 23.80 |
23.60 23.80 |
0.00 0.00 |
17:00:03 05.02.2026 |
7.30 46.50 |
0.00 0.00 |
1.00 4.55 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
10.40 10.54 |
10.40 10.40 |
-0.14 -1.33 |
08:04:25 05.02.2026 |
-1.00 -9.09 |
-1.53 -4.53 |
-8.81 -46.84 |
||
|
Education Management Corp US28140M1036 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 23.01.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Electronic Arts Inc. US2855121099 |
167.72 170.48 |
166.48 167.72 |
-2.76 -1.62 |
10:09:30 05.02.2026 |
3.71 1.86 |
46.52 29.62 |
80.69 65.65 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.00 2.01 |
0.00 0.00 |
-0.01 -0.50 |
23:20:00 27.01.2026 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
281.40 277.60 |
281.40 281.40 |
3.80 1.37 |
08:11:56 05.02.2026 |
18.31 5.84 |
0.42 0.13 |
-13.51 -3.91 |
||
|
Expeditors International of Washington Inc. US3021301094 |
136.35 135.15 |
136.35 137.75 |
1.20 0.89 |
15:25:01 05.02.2026 |
41.09 33.55 |
48.90 42.65 |
52.77 47.63 |
||
|
Fair Isaac Corp. US3032501047 |
1’181.50 1’132.00 |
1’181.50 1’181.50 |
49.50 4.37 |
08:11:56 05.02.2026 |
-199.60 -12.09 |
69.84 5.06 |
-377.05 -20.63 |
||
|
Fastenal Co. US3119001044 |
41.16 40.53 |
40.86 41.16 |
0.63 1.55 |
11:15:09 05.02.2026 |
3.76 9.16 |
-0.64 -1.41 |
7.94 21.54 |
||
|
Flowserve Corp. US34354P1057 |
67.00 68.50 |
67.00 67.00 |
-1.50 -2.19 |
08:11:56 05.02.2026 |
5.50 9.40 |
12.19 43.33 |
4.00 6.67 |
||
|
FMC Corp. US3024913036 |
10.64 13.47 |
10.64 14.14 |
-2.83 -21.02 |
17:29:15 05.02.2026 |
0.72 5.73 |
-19.78 -31.88 |
-38.28 -74.36 |
||
|
Gartner Inc. US3666511072 |
134.70 134.50 |
133.00 134.70 |
0.20 0.15 |
13:25:25 05.02.2026 |
-43.52 -17.70 |
-126.14 -38.39 |
-345.40 -63.05 |
||
|
GATX Corp. US3614481030 |
158.00 158.00 |
154.00 158.00 |
0.00 0.00 |
17:00:03 05.02.2026 |
21.00 15.67 |
0.00 0.00 |
-5.00 -3.13 |
||
|
Gentex Corp. US3719011096 |
21.00 20.20 |
21.00 21.00 |
0.80 3.96 |
08:04:14 05.02.2026 |
-0.20 -0.99 |
0.00 0.00 |
-5.00 -20.00 |
||
|
Gilead Sciences Inc. US3755581036 |
126.20 123.32 |
123.16 126.20 |
2.88 2.34 |
15:37:13 05.02.2026 |
20.84 17.07 |
29.71 26.25 |
44.51 45.24 |
||
|
Graco Inc. US3841091040 |
77.48 77.58 |
76.88 77.48 |
-0.10 -0.13 |
17:00:03 05.02.2026 |
4.38 6.21 |
0.00 0.00 |
-5.76 -7.14 |
||
|
Granite Construction Inc. US3873281071 |
103.00 105.00 |
103.00 103.00 |
-2.00 -1.90 |
08:00:15 05.02.2026 |
16.00 18.18 |
0.00 0.00 |
20.00 23.81 |
||
|
Harsco Corp. US4158641070 |
15.90 16.00 |
15.90 15.90 |
-0.10 -0.63 |
08:02:06 05.02.2026 |
5.30 51.46 |
0.00 0.00 |
6.45 70.49 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
13.91 13.93 |
13.91 13.92 |
-0.02 -0.14 |
17:00:03 05.02.2026 |
3.60 36.60 |
0.00 0.00 |
4.71 53.89 |
||
|
Helmerich & Payne Inc. US4234521015 |
29.51 30.11 |
29.51 30.36 |
-0.60 -1.99 |
15:25:01 05.02.2026 |
6.36 28.13 |
-20.12 -51.74 |
-1.62 -5.30 |
||
|
Highwoods Properties IncShs US4312841087 |
21.80 22.00 |
21.80 22.00 |
-0.20 -0.91 |
17:00:02 05.02.2026 |
-3.40 -13.60 |
0.00 0.00 |
-6.80 -23.94 |
||
|
IDACORP Inc. US4511071064 |
110.00 111.00 |
110.00 110.00 |
-1.00 -0.90 |
08:00:14 05.02.2026 |
-3.00 -2.65 |
0.00 0.00 |
6.00 5.77 |
