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 |
75.81 73.63 |
75.24 75.81 |
2.18 2.96 |
15:29:01 19.09.2025 |
16.05 25.11 |
-15.65 -32.71 |
-43.96 -35.47 |
||
|
Acuity Brands Inc. US00508Y1029 |
290.00 286.00 |
290.00 290.00 |
4.00 1.40 |
08:01:01 19.09.2025 |
58.00 25.22 |
-45.06 -27.17 |
54.00 23.08 |
||
|
AGCO Corp. US0010841023 |
92.90 92.26 |
92.90 92.90 |
0.64 0.69 |
08:20:02 19.09.2025 |
3.50 3.93 |
0.00 0.00 |
11.30 13.89 |
||
|
Alaska Air Group Inc. US0116591092 |
48.80 49.75 |
48.80 48.80 |
-0.95 -1.91 |
08:01:01 19.09.2025 |
10.29 24.60 |
-11.52 -22.85 |
15.12 40.86 |
||
|
Albemarle Corp. US0126531013 |
70.55 69.07 |
69.47 70.55 |
1.48 2.14 |
16:22:30 19.09.2025 |
21.25 35.60 |
1.60 2.02 |
-8.88 -9.89 |
||
|
Alexander & Baldwin Inc. US0144911049 |
15.60 16.10 |
15.60 15.60 |
-0.50 -3.11 |
08:06:49 19.09.2025 |
0.20 1.32 |
0.00 0.00 |
-2.20 -12.50 |
||
|
Alliance Data Systems Corp. US0185811082 |
53.98 54.16 |
53.98 53.98 |
-0.18 -0.33 |
21:38:54 19.09.2025 |
9.48 21.13 |
-61.30 -55.69 |
7.56 16.16 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
16.40 17.00 |
16.40 16.70 |
-0.60 -3.53 |
17:01:21 19.09.2025 |
8.15 97.60 |
0.00 0.00 |
-0.70 -4.07 |
||
|
American Financial Group Inc. US0259321042 |
119.00 118.00 |
119.00 119.00 |
1.00 0.85 |
08:01:01 19.09.2025 |
5.00 4.72 |
0.00 0.00 |
-11.00 -9.02 |
||
|
Ametek Inc. US0311001004 |
159.22 157.42 |
159.22 159.22 |
1.80 1.14 |
08:20:02 19.09.2025 |
11.72 6.68 |
8.64 4.84 |
18.70 11.09 |
||
|
Arrow Electronics Inc. US0427351004 |
103.00 104.00 |
102.00 103.00 |
-1.00 -0.96 |
21:55:02 19.09.2025 |
7.00 6.48 |
0.00 0.00 |
-1.00 -0.86 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
250.80 248.20 |
250.80 250.80 |
2.60 1.05 |
08:02:32 19.09.2025 |
-24.67 -7.80 |
-37.68 -11.45 |
-4.48 -1.51 |
||
|
Associated Banc-Corp. US0454871056 |
22.20 22.00 |
22.20 22.20 |
0.20 0.91 |
08:01:01 19.09.2025 |
2.70 13.85 |
0.00 0.00 |
3.20 16.84 |
||
|
Avis Budget Group Inc. US0537741052 |
131.75 129.75 |
131.75 131.75 |
2.00 1.54 |
08:00:09 19.09.2025 |
23.95 21.99 |
0.00 0.00 |
62.11 87.80 |
||
|
Bank of Hawaii Corp. US0625401098 |
57.50 56.50 |
57.50 57.50 |
1.00 1.77 |
08:01:01 19.09.2025 |
4.50 8.11 |
0.00 0.00 |
2.50 4.35 |
||
|
Black Hills Corp. US0921131092 |
49.63 49.43 |
49.63 49.63 |
0.20 0.40 |
08:00:09 19.09.2025 |
4.05 8.37 |
0.00 0.00 |
-2.28 -4.17 |
||
|
BorgWarner Inc. US0997241064 |
37.63 37.49 |
37.63 37.63 |
0.14 0.36 |
08:00:09 19.09.2025 |
8.24 28.69 |
-4.45 -13.32 |
7.18 24.11 |
||
|
Boyd Gaming Corp. US1033041013 |
70.00 70.00 |
70.00 70.00 |
0.00 0.00 |
08:20:02 19.09.2025 |
-6.50 -10.16 |
0.00 0.00 |
2.50 4.55 |
||
|
Brinker International Inc. US1096411004 |
118.00 122.00 |
117.00 118.00 |
-4.00 -3.28 |
14:23:07 19.09.2025 |
-25.00 -15.92 |
0.00 0.00 |
67.50 104.65 |
||
|
Brown & Brown Inc. US1152361010 |
77.80 78.08 |
77.80 77.80 |
-0.28 -0.36 |
08:01:01 19.09.2025 |
-17.20 -15.91 |
-29.16 -24.28 |
-12.28 -11.90 |
||
|
Callaway Golf Co. US1311931042 |
8.00 7.74 |
8.00 8.00 |
0.26 3.41 |
08:20:03 19.09.2025 |
1.45 20.37 |
0.00 0.00 |
-0.67 -7.26 |
||
|
Carlisle Companies Inc. US1423391002 |
280.40 281.80 |
280.40 280.40 |
-1.40 -0.50 |
08:01:01 19.09.2025 |
27.10 8.85 |
0.00 0.00 |
-37.90 -10.21 |
||
|
CarMax Inc. US1431301027 |
50.62 49.90 |
50.62 50.62 |
0.72 1.44 |
08:00:09 19.09.2025 |
-4.08 -6.33 |
-11.52 -16.03 |
-19.04 -23.98 |
||
|
Cathay General Bancorp US1491501045 |
42.40 41.60 |
42.40 42.40 |
0.80 1.92 |
08:01:01 19.09.2025 |
3.00 8.15 |
0.00 0.00 |
1.60 4.19 |
||
|
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 |
56.66 59.42 |
56.66 59.43 |
-2.76 -4.64 |
20:13:15 19.09.2025 |
-10.54 -13.22 |
-10.85 -13.56 |
-7.05 -9.25 |
||
|
Copart Inc. US2172041061 |
39.23 38.67 |
38.53 39.23 |
0.56 1.45 |
11:25:05 19.09.2025 |
-1.43 -2.98 |
-7.18 -13.36 |
-4.15 -8.18 |
||
|
CSG Systems International Inc. US1263491094 |
56.50 55.50 |
56.50 56.50 |
1.00 1.80 |
08:02:32 19.09.2025 |
1.00 1.83 |
0.00 0.00 |
13.10 30.90 |
||
|
Deluxe Corp. US2480191012 |
16.70 16.40 |
16.70 16.70 |
0.30 1.83 |
08:20:02 19.09.2025 |
2.30 17.97 |
0.00 0.00 |
-2.80 -15.64 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
11.01 11.28 |
11.01 11.16 |
-0.28 -2.44 |
21:38:54 19.09.2025 |
-1.01 -7.59 |
-1.53 -4.53 |
-11.21 -47.70 |
||
|
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 |
148.24 147.76 |
146.48 148.24 |
0.48 0.32 |
13:49:44 19.09.2025 |
21.75 14.47 |
29.18 20.42 |
29.49 20.68 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.81 2.80 |
0.00 0.00 |
0.01 0.36 |
23:20:00 15.09.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
282.90 282.40 |
282.90 282.90 |
0.50 0.18 |
09:05:44 19.09.2025 |
-2.39 -0.72 |
-34.43 -9.43 |
-56.91 -14.68 |
||
|
Expeditors International of Washington Inc. US3021301094 |
104.20 104.85 |
103.70 104.20 |
-0.65 -0.62 |
15:29:01 19.09.2025 |
10.99 9.66 |
7.90 6.76 |
1.10 0.89 |
||
|
Fair Isaac Corp. US3032501047 |
1’282.50 1’280.00 |
1’282.50 1’285.50 |
2.50 0.20 |
13:13:54 19.09.2025 |
-223.40 -12.57 |
-292.31 -15.84 |
-330.91 -17.56 |
||
|
Fastenal Co. US3119001044 |
39.99 39.98 |
39.99 39.99 |
0.02 0.04 |
08:00:09 19.09.2025 |
5.70 13.72 |
9.22 24.23 |
11.96 33.87 |
||
|
Flowserve Corp. US34354P1057 |
48.60 47.60 |
48.60 48.60 |
1.00 2.10 |
09:44:35 19.09.2025 |
7.80 19.21 |
12.19 43.33 |
6.80 16.35 |
||
|
FMC Corp. US3024913036 |
31.38 31.58 |
31.38 31.38 |
-0.20 -0.63 |
08:01:01 19.09.2025 |
-3.65 -10.04 |
-19.78 -31.88 |
-24.01 -42.35 |
||
|
Gartner Inc. US3666511072 |
213.50 215.00 |
213.50 213.50 |
-1.50 -0.70 |
08:00:09 19.09.2025 |
-153.80 -38.01 |
-210.82 -45.66 |
-256.47 -50.55 |
||
|
GATX Corp. US3614481030 |
146.00 146.00 |
145.00 146.00 |
0.00 0.00 |
21:55:02 19.09.2025 |
4.00 3.05 |
0.00 0.00 |
12.00 9.76 |
||
|
Gentex Corp. US3719011096 |
24.60 24.60 |
24.60 24.60 |
0.00 0.00 |
08:00:09 19.09.2025 |
1.20 6.32 |
0.00 0.00 |
-5.60 -21.71 |
||
|
Gilead Sciences Inc. US3755581036 |
97.01 96.07 |
96.43 97.01 |
0.94 0.98 |
21:15:42 19.09.2025 |
2.86 2.65 |
-1.40 -1.25 |
27.81 33.49 |
||
|
Graco Inc. US3841091040 |
71.74 71.66 |
71.74 71.74 |
0.08 0.11 |
08:20:02 19.09.2025 |
0.90 1.24 |
0.00 0.00 |
-0.98 -1.31 |
||
|
Granite Construction Inc. US3873281071 |
92.00 91.00 |
92.00 92.00 |
1.00 1.10 |
08:01:01 19.09.2025 |
1.50 1.96 |
0.00 0.00 |
9.00 13.04 |
||
|
Harsco Corp. US4158641070 |
10.60 10.60 |
10.60 10.60 |
0.00 0.00 |
08:06:49 19.09.2025 |
-0.15 -2.05 |
0.00 0.00 |
-1.95 -21.43 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
10.28 10.24 |
10.28 10.28 |
0.04 0.39 |
08:20:02 19.09.2025 |
0.64 7.22 |
0.00 0.00 |
-1.39 -12.75 |
||
|
Helmerich & Payne Inc. US4234521015 |
17.92 17.60 |
17.71 17.92 |
0.32 1.82 |
15:29:01 19.09.2025 |
2.53 16.19 |
-20.12 -51.74 |
-9.08 -33.38 |
||
|
Highwoods Properties IncShs US4312841087 |
27.00 27.20 |
26.80 27.20 |
-0.20 -0.74 |
21:55:02 19.09.2025 |
-3.60 -13.24 |
0.00 0.00 |
-5.60 -19.18 |
