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 |
101.74 98.73 |
99.06 101.74 |
3.01 3.05 |
15:39:54 19.12.2025 |
25.10 34.09 |
-15.65 -32.71 |
-48.33 -32.86 |
||
|
Acuity Brands Inc. US00508Y1029 |
306.00 296.00 |
304.00 306.00 |
10.00 3.38 |
19:38:49 19.12.2025 |
16.00 5.59 |
-45.06 -27.17 |
4.00 1.34 |
||
|
AGCO Corp. US0010841023 |
90.54 91.04 |
88.32 90.54 |
-0.50 -0.55 |
21:55:01 19.12.2025 |
-1.78 -1.93 |
0.00 0.00 |
-1.16 -1.27 |
||
|
Alaska Air Group Inc. US0116591092 |
44.13 43.52 |
44.13 44.13 |
0.61 1.40 |
08:02:22 19.12.2025 |
-5.08 -10.21 |
-11.52 -22.85 |
-15.03 -25.18 |
||
|
Albemarle Corp. US0126531013 |
127.14 119.02 |
121.36 127.14 |
8.12 6.82 |
19:15:20 19.12.2025 |
53.78 66.45 |
75.31 126.78 |
44.17 48.79 |
||
|
Alexander & Baldwin Inc. US0144911049 |
17.70 17.60 |
17.70 17.70 |
0.10 0.57 |
08:02:57 19.12.2025 |
1.60 9.94 |
0.00 0.00 |
0.20 1.14 |
||
|
Alliance Data Systems Corp. US0185811082 |
65.94 66.04 |
65.64 65.94 |
-0.10 -0.15 |
21:50:24 19.12.2025 |
10.30 19.02 |
-61.30 -55.69 |
6.26 10.76 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
23.60 23.40 |
23.20 23.60 |
0.20 0.85 |
21:55:02 19.12.2025 |
5.80 34.12 |
0.00 0.00 |
6.50 39.88 |
||
|
American Financial Group Inc. US0259321042 |
117.00 117.00 |
117.00 117.00 |
0.00 0.00 |
08:02:22 19.12.2025 |
-2.00 -1.69 |
0.00 0.00 |
-15.00 -11.45 |
||
|
Ametek Inc. US0311001004 |
173.36 171.98 |
170.76 173.36 |
1.38 0.80 |
21:55:02 19.12.2025 |
11.20 5.94 |
22.14 12.45 |
19.14 10.59 |
||
|
Arrow Electronics Inc. US0427351004 |
96.50 95.00 |
93.50 97.00 |
1.50 1.58 |
21:55:01 19.12.2025 |
-9.00 -8.65 |
0.00 0.00 |
-17.00 -15.18 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
214.40 211.60 |
214.40 214.40 |
2.80 1.32 |
08:02:50 19.12.2025 |
-45.84 -15.45 |
-66.23 -20.88 |
-27.59 -9.91 |
||
|
Associated Banc-Corp. US0454871056 |
22.40 22.40 |
22.40 22.40 |
0.00 0.00 |
08:02:22 19.12.2025 |
0.60 2.73 |
0.00 0.00 |
-0.80 -3.42 |
||
|
Avis Budget Group Inc. US0537741052 |
108.80 110.65 |
108.80 108.80 |
-1.85 -1.67 |
08:03:17 19.12.2025 |
-16.90 -13.03 |
0.00 0.00 |
28.45 33.71 |
||
|
Bank of Hawaii Corp. US0625401098 |
60.50 60.00 |
60.50 60.50 |
0.50 0.83 |
08:02:22 19.12.2025 |
3.00 5.31 |
0.00 0.00 |
-8.50 -12.50 |
||
|
Black Hills Corp. US0921131092 |
58.52 59.80 |
58.52 58.52 |
-1.28 -2.14 |
08:03:17 19.12.2025 |
10.65 21.55 |
0.00 0.00 |
3.18 5.59 |
||
|
BorgWarner Inc. US0997241064 |
38.35 37.89 |
38.35 38.35 |
0.46 1.20 |
08:03:17 19.12.2025 |
0.39 1.04 |
-4.45 -13.32 |
6.36 20.16 |
||
|
Boyd Gaming Corp. US1033041013 |
74.00 73.00 |
72.50 74.00 |
1.00 1.37 |
21:55:01 19.12.2025 |
2.50 3.57 |
0.00 0.00 |
2.50 3.57 |
||
|
Brinker International Inc. US1096411004 |
128.00 123.00 |
128.00 128.00 |
5.00 4.07 |
08:03:21 19.12.2025 |
1.00 0.82 |
0.00 0.00 |
-4.00 -3.15 |
||
|
Brown & Brown Inc. US1152361010 |
68.94 68.46 |
68.94 68.94 |
0.48 0.70 |
08:02:22 19.12.2025 |
-11.25 -12.25 |
-27.67 -25.55 |
-20.31 -20.12 |
||
|
Callaway Golf Co. US1311931042 |
10.45 10.13 |
10.05 10.45 |
0.32 3.11 |
21:55:01 19.12.2025 |
2.18 28.23 |
0.00 0.00 |
2.24 29.23 |
||
|
Carlisle Companies Inc. US1423391002 |
277.90 277.50 |
277.90 277.90 |
0.40 0.14 |
08:02:22 19.12.2025 |
6.00 2.13 |
0.00 0.00 |
-93.90 -24.60 |
||
|
CarMax Inc. US1431301027 |
33.32 35.15 |
33.32 33.32 |
-1.83 -5.21 |
08:03:16 19.12.2025 |
-15.45 -30.96 |
-22.21 -34.34 |
-44.15 -56.17 |
||
|
Cathay General Bancorp US1491501045 |
43.20 43.00 |
43.20 43.20 |
0.20 0.47 |
08:02:22 19.12.2025 |
1.00 2.40 |
0.00 0.00 |
-4.80 -10.13 |
||
|
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 |
71.37 71.18 |
71.37 71.37 |
0.19 0.27 |
08:02:57 19.12.2025 |
13.37 19.03 |
4.49 5.67 |
5.37 6.86 |
||
|
Copart Inc. US2172041061 |
33.13 33.01 |
33.12 33.13 |
0.13 0.38 |
08:58:42 19.12.2025 |
-6.35 -13.97 |
-8.77 -18.32 |
-19.86 -33.68 |
||
|
CSG Systems International Inc. US1263491094 |
65.50 65.00 |
65.50 65.50 |
0.50 0.77 |
08:02:50 19.12.2025 |
10.00 18.02 |
0.00 0.00 |
15.00 29.70 |
||
|
Deluxe Corp. US2480191012 |
19.10 19.50 |
19.10 19.30 |
-0.40 -2.05 |
21:55:01 19.12.2025 |
3.20 19.51 |
0.00 0.00 |
-2.40 -10.91 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
9.43 9.56 |
9.25 9.43 |
-0.12 -1.30 |
21:50:24 19.12.2025 |
-1.55 -13.81 |
-1.53 -4.53 |
-8.27 -46.16 |
||
|
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 |
173.48 172.64 |
173.48 173.48 |
0.84 0.49 |
08:03:16 19.12.2025 |
30.46 17.59 |
52.63 34.85 |
53.71 35.83 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.95 1.96 |
0.00 0.00 |
-0.01 -0.26 |
23:20:00 18.12.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
282.50 278.50 |
282.50 282.50 |
4.00 1.44 |
08:17:01 19.12.2025 |
-6.12 -1.83 |
-4.27 -1.28 |
-19.70 -5.66 |
||
|
Expeditors International of Washington Inc. US3021301094 |
126.70 126.30 |
126.70 127.00 |
0.40 0.32 |
15:29:01 19.12.2025 |
25.70 20.72 |
36.67 32.43 |
35.42 30.98 |
||
|
Fair Isaac Corp. US3032501047 |
1’495.00 1’490.00 |
1’495.00 1’495.00 |
5.00 0.34 |
08:17:01 19.12.2025 |
232.92 15.30 |
-8.62 -0.49 |
-296.08 -14.44 |
||
|
Fastenal Co. US3119001044 |
36.24 35.65 |
35.96 36.24 |
0.59 1.66 |
14:37:09 19.12.2025 |
-5.35 -11.33 |
0.38 0.92 |
4.54 12.18 |
||
|
Flowserve Corp. US34354P1057 |
59.00 58.50 |
59.00 59.00 |
0.50 0.85 |
08:17:01 19.12.2025 |
10.90 22.90 |
12.19 43.33 |
2.00 3.54 |
||
|
FMC Corp. US3024913036 |
11.59 11.69 |
11.59 11.59 |
-0.10 -0.81 |
08:02:22 19.12.2025 |
-20.36 -64.47 |
-19.78 -31.88 |
-36.16 -76.32 |
||
|
Gartner Inc. US3666511072 |
211.70 217.00 |
211.70 211.70 |
-5.30 -2.44 |
08:03:15 19.12.2025 |
-1.73 -0.68 |
-148.08 -37.08 |
-230.48 -47.84 |
||
|
GATX Corp. US3614481030 |
147.00 147.00 |
145.00 147.00 |
0.00 0.00 |
21:55:01 19.12.2025 |
-2.00 -1.37 |
0.00 0.00 |
-6.00 -4.00 |
||
|
Gentex Corp. US3719011096 |
20.20 20.00 |
20.20 20.20 |
0.20 1.00 |
08:03:16 19.12.2025 |
-4.20 -17.07 |
0.00 0.00 |
-8.00 -28.17 |
||
|
Gilead Sciences Inc. US3755581036 |
106.20 104.02 |
102.76 106.20 |
2.18 2.10 |
17:58:55 19.12.2025 |
7.74 6.81 |
13.36 12.37 |
30.67 33.82 |
||
|
Graco Inc. US3841091040 |
70.48 70.76 |
70.08 70.58 |
-0.28 -0.40 |
21:55:01 19.12.2025 |
-1.08 -1.51 |
0.00 0.00 |
-11.38 -13.88 |
||
|
Granite Construction Inc. US3873281071 |
96.00 96.00 |
96.00 96.00 |
0.00 0.00 |
08:02:22 19.12.2025 |
5.00 5.49 |
0.00 0.00 |
9.00 10.34 |
||
|
Harsco Corp. US4158641070 |
15.10 15.10 |
15.10 15.10 |
0.00 0.00 |
08:02:57 19.12.2025 |
4.50 42.45 |
0.00 0.00 |
8.10 115.71 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.79 10.35 |
9.79 10.31 |
-0.56 -5.37 |
21:55:01 19.12.2025 |
-0.04 -0.34 |
0.00 0.00 |
0.56 5.83 |
||
|
Helmerich & Payne Inc. US4234521015 |
23.36 24.09 |
23.23 23.36 |
-0.73 -3.03 |
15:29:01 19.12.2025 |
5.82 33.05 |
-20.12 -51.74 |
-7.51 -24.29 |
||
|
Highwoods Properties IncShs US4312841087 |
21.60 21.60 |
21.20 21.60 |
0.00 0.00 |
21:55:01 19.12.2025 |
-5.60 -20.59 |
0.00 0.00 |
-7.00 -24.48 |
||
|
IDACORP Inc. US4511071064 |
107.00 106.00 |
107.00 107.00 |
1.00 0.94 |
08:02:22 19.12.2025 |
1.00 0.95 |
0.00 0.00 |
2.00 1.92 |
