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 |
66.20 67.40 |
64.80 66.20 |
-1.20 -1.78 |
15:25:01 06.05.2026 |
-12.04 -14.29 |
-15.65 -32.71 |
11.57 19.08 |
||
|
Acuity Brands Inc. US00508Y1029 |
246.00 242.00 |
246.00 246.00 |
4.00 1.65 |
08:14:55 06.05.2026 |
-22.00 -8.33 |
-45.06 -27.17 |
28.00 13.08 |
||
|
AGCO Corp. US0010841023 |
103.00 97.42 |
97.02 103.00 |
5.58 5.73 |
21:55:02 06.05.2026 |
0.30 0.29 |
0.00 0.00 |
21.07 25.80 |
||
|
Alaska Air Group Inc. US0116591092 |
32.85 31.59 |
32.85 32.85 |
1.26 3.99 |
08:14:57 06.05.2026 |
-13.59 -29.31 |
-11.52 -22.85 |
-6.38 -16.29 |
||
|
Albemarle Corp. US0126531013 |
165.25 166.60 |
164.70 171.70 |
-1.35 -0.81 |
21:40:29 06.05.2026 |
25.22 14.95 |
105.43 119.20 |
133.58 221.53 |
||
|
Alliance Data Systems Corp. US0185811082 |
72.50 73.00 |
72.50 72.50 |
-0.50 -0.68 |
08:01:49 06.05.2026 |
6.82 10.46 |
-61.30 -55.69 |
28.94 67.21 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
14.43 14.24 |
14.25 14.81 |
0.19 1.33 |
21:55:02 06.05.2026 |
-5.40 -26.73 |
0.00 0.00 |
5.45 58.29 |
||
|
American Financial Group Inc. US0259321042 |
111.30 111.60 |
111.30 111.30 |
-0.30 -0.27 |
08:14:56 06.05.2026 |
2.10 1.96 |
0.00 0.00 |
-1.90 -1.71 |
||
|
Ametek Inc. US0311001004 |
205.70 200.10 |
198.80 206.10 |
5.60 2.80 |
21:55:02 06.05.2026 |
2.65 1.16 |
32.42 16.37 |
60.41 35.52 |
||
|
Arrow Electronics Inc. US0427351004 |
162.00 159.00 |
158.00 164.00 |
3.00 1.89 |
21:55:02 06.05.2026 |
43.00 37.07 |
0.00 0.00 |
56.00 54.37 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
172.50 174.70 |
172.50 177.95 |
-2.20 -1.26 |
18:19:15 06.05.2026 |
-41.44 -16.61 |
-43.59 -17.32 |
-122.97 -37.14 |
||
|
Associated Banc-Corp. US0454871056 |
24.00 23.60 |
24.00 24.00 |
0.40 1.69 |
08:14:57 06.05.2026 |
0.40 1.72 |
0.00 0.00 |
3.70 18.59 |
||
|
Avis Budget Group Inc. US0537741052 |
137.25 143.85 |
137.25 137.25 |
-6.60 -4.59 |
12:59:56 06.05.2026 |
55.85 54.75 |
0.00 0.00 |
74.07 88.41 |
||
|
Bank of Hawaii Corp. US0625401098 |
67.00 67.50 |
67.00 67.00 |
-0.50 -0.74 |
08:14:55 06.05.2026 |
2.50 3.97 |
0.00 0.00 |
6.50 11.02 |
||
|
Black Hills Corp. US0921131092 |
62.70 63.85 |
62.70 62.70 |
-1.15 -1.80 |
08:08:50 06.05.2026 |
1.10 1.77 |
0.00 0.00 |
9.94 18.59 |
||
|
BorgWarner Inc. US0997241064 |
49.80 48.04 |
48.70 49.80 |
1.76 3.66 |
17:11:04 06.05.2026 |
5.24 12.80 |
-4.45 -13.32 |
20.93 83.02 |
||
|
Boyd Gaming Corp. US1033041013 |
72.50 71.50 |
71.00 73.00 |
1.00 1.40 |
21:55:02 06.05.2026 |
2.00 2.80 |
0.00 0.00 |
13.00 21.49 |
||
|
Brinker International Inc. US1096411004 |
122.25 119.30 |
122.25 122.25 |
2.95 2.47 |
08:08:50 06.05.2026 |
-12.30 -8.98 |
0.00 0.00 |
7.70 6.58 |
||
|
Brown & Brown Inc. US1152361010 |
48.87 49.18 |
48.87 48.87 |
-0.31 -0.63 |
08:14:57 06.05.2026 |
-16.40 -22.15 |
-21.36 -27.04 |
-52.94 -47.88 |
||
|
Callaway Golf Co. US1311931042 |
12.67 12.50 |
12.37 12.67 |
0.18 1.40 |
21:55:02 06.05.2026 |
0.63 5.06 |
0.00 0.00 |
7.14 120.33 |
||
|
Carlisle Companies Inc. US1423391002 |
299.80 293.40 |
299.80 299.80 |
6.40 2.18 |
08:14:56 06.05.2026 |
-10.70 -3.44 |
0.00 0.00 |
-30.40 -9.18 |
||
|
CarMax Inc. US1431301027 |
31.61 31.39 |
31.61 31.61 |
0.22 0.70 |
08:08:50 06.05.2026 |
-5.58 -14.67 |
-22.21 -34.34 |
-25.36 -43.86 |
||
|
Cathay General Bancorp US1491501045 |
48.40 48.00 |
48.40 48.40 |
0.40 0.83 |
08:14:57 06.05.2026 |
2.40 5.45 |
0.00 0.00 |
9.40 25.41 |
||
|
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 |
43.54 44.19 |
43.54 44.27 |
-0.65 -1.47 |
19:15:23 06.05.2026 |
-24.28 -31.65 |
-20.38 -27.99 |
-25.27 -32.52 |
||
|
Copart Inc. US2172041061 |
28.47 28.26 |
28.06 28.47 |
0.21 0.74 |
17:59:53 06.05.2026 |
-6.89 -17.16 |
-9.58 -22.36 |
-27.95 -45.66 |
||
|
CSG Systems International Inc. US1263491094 |
68.00 68.50 |
68.00 68.00 |
-0.50 -0.73 |
10:28:47 06.05.2026 |
1.50 2.24 |
0.00 0.00 |
15.50 29.25 |
||
|
Deluxe Corp. US2480191012 |
21.80 26.40 |
21.80 26.00 |
-4.60 -17.42 |
21:55:02 06.05.2026 |
2.60 10.92 |
0.00 0.00 |
13.50 104.65 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
9.45 9.66 |
9.45 9.45 |
-0.21 -2.17 |
08:01:49 06.05.2026 |
-0.97 -9.25 |
-1.53 -4.53 |
-2.90 -23.44 |
||
|
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 |
171.00 172.50 |
171.00 171.00 |
-1.50 -0.87 |
08:08:49 06.05.2026 |
5.25 2.67 |
1.31 0.65 |
50.99 33.75 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.75 1.75 |
0.00 0.00 |
0.00 0.00 |
23:20:00 27.04.2026 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
296.80 296.00 |
296.80 296.80 |
0.80 0.27 |
08:14:41 06.05.2026 |
20.15 6.04 |
35.88 11.29 |
5.18 1.49 |
||
|
Expeditors International of Washington Inc. US3021301094 |
128.95 123.05 |
128.75 128.95 |
5.90 4.79 |
15:25:01 06.05.2026 |
-17.69 -10.73 |
11.50 8.47 |
34.64 30.77 |
||
|
Fair Isaac Corp. US3032501047 |
906.00 903.50 |
906.00 906.00 |
2.50 0.28 |
08:14:41 06.05.2026 |
-351.38 -25.34 |
-570.60 -35.53 |
-1’012.67 -49.44 |
||
|
Fastenal Co. US3119001044 |
38.48 38.32 |
37.99 38.48 |
0.17 0.43 |
19:36:28 06.05.2026 |
-3.37 -6.98 |
3.61 8.74 |
3.85 9.38 |
||
|
Flowserve Corp. US34354P1057 |
59.52 59.80 |
59.52 59.52 |
-0.28 -0.47 |
08:14:41 06.05.2026 |
-4.14 -6.04 |
12.19 43.33 |
23.76 58.52 |
||
|
FMC Corp. US3024913036 |
12.85 12.68 |
12.60 12.89 |
0.17 1.34 |
19:49:54 06.05.2026 |
-0.89 -6.57 |
-19.78 -31.88 |
-21.50 -63.09 |
||
|
Gartner Inc. US3666511072 |
127.90 125.00 |
127.90 127.90 |
2.90 2.32 |
08:08:46 06.05.2026 |
-11.43 -7.24 |
-80.77 -35.55 |
-281.09 -65.75 |
||
|
GATX Corp. US3614481030 |
169.00 166.80 |
163.80 169.00 |
2.20 1.32 |
21:55:02 06.05.2026 |
9.20 5.82 |
0.00 0.00 |
35.20 26.67 |
||
|
Gentex Corp. US3719011096 |
19.42 19.16 |
19.42 19.42 |
0.26 1.33 |
08:08:50 06.05.2026 |
-0.78 -3.86 |
0.00 0.00 |
0.32 1.68 |
||
|
Gilead Sciences Inc. US3755581036 |
115.74 113.18 |
112.40 115.74 |
2.56 2.26 |
21:22:45 06.05.2026 |
-14.58 -9.97 |
8.65 7.03 |
27.97 26.98 |
||
|
Graco Inc. US3841091040 |
68.50 67.30 |
66.90 68.50 |
1.20 1.78 |
21:55:02 06.05.2026 |
-9.38 -12.09 |
0.00 0.00 |
-3.30 -4.62 |
||
|
Granite Construction Inc. US3873281071 |
120.00 117.00 |
120.00 120.00 |
3.00 2.56 |
08:14:56 06.05.2026 |
2.00 1.90 |
0.00 0.00 |
37.00 52.86 |
||
|
Harsco Corp. US4158641070 |
16.30 16.20 |
16.30 16.30 |
0.10 0.62 |
19:15:23 06.05.2026 |
0.20 1.25 |
0.00 0.00 |
10.15 167.77 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
13.05 13.16 |
12.86 13.11 |
-0.11 -0.80 |
21:55:02 06.05.2026 |
-1.13 -8.11 |
0.00 0.00 |
3.84 42.92 |
||
|
Helmerich & Payne Inc. US4234521015 |
33.56 33.91 |
33.53 34.43 |
-0.35 -1.03 |
15:25:01 06.05.2026 |
4.89 16.24 |
-20.12 -51.74 |
17.23 96.96 |
||
|
Highwoods Properties IncShs US4312841087 |
21.80 21.40 |
21.20 22.00 |
0.40 1.87 |
21:55:02 06.05.2026 |
-1.40 -6.36 |
0.00 0.00 |
-5.00 -19.53 |
||
|
IDACORP Inc. US4511071064 |
123.00 124.00 |
123.00 123.00 |
-1.00 -0.81 |
08:14:55 06.05.2026 |
12.00 10.81 |
0.00 0.00 |
21.00 20.59 |
||
|
Incyte Corp. US45337C1027 |
82.68 82.94 |
82.68 82.68 |
-0.26 -0.31 |
08:08:46 06.05.2026 |
-5.69 -5.55 |
-6.01 -5.84 |
34.38 54.98 |
