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 |
59.86 59.67 |
59.86 60.06 |
0.19 0.32 |
15:29:01 07.11.2025 |
-27.05 -31.15 |
-15.65 -32.71 |
-64.96 -52.07 |
||
|
Acuity Brands Inc. US00508Y1029 |
308.00 312.00 |
308.00 308.00 |
-4.00 -1.28 |
08:00:16 07.11.2025 |
46.00 17.29 |
-45.06 -27.17 |
30.00 10.64 |
||
|
AGCO Corp. US0010841023 |
90.30 91.76 |
89.16 91.06 |
-1.46 -1.59 |
19:55:01 07.11.2025 |
-7.50 -7.62 |
0.00 0.00 |
9.04 11.04 |
||
|
Alaska Air Group Inc. US0116591092 |
35.73 36.20 |
35.63 35.73 |
-0.47 -1.30 |
15:52:32 07.11.2025 |
-10.29 -22.62 |
-11.52 -22.85 |
-8.03 -18.57 |
||
|
Albemarle Corp. US0126531013 |
79.68 79.83 |
78.66 79.93 |
-0.15 -0.19 |
15:31:33 07.11.2025 |
20.20 29.60 |
30.51 52.66 |
-11.33 -11.35 |
||
|
Alexander & Baldwin Inc. US0144911049 |
13.40 13.50 |
13.40 13.40 |
-0.10 -0.74 |
08:05:57 07.11.2025 |
-2.30 -14.74 |
0.00 0.00 |
-4.00 -23.12 |
||
|
Alliance Data Systems Corp. US0185811082 |
54.86 55.14 |
54.86 54.86 |
-0.28 -0.51 |
08:03:10 07.11.2025 |
3.46 6.83 |
-61.30 -55.69 |
8.00 17.35 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
14.60 14.40 |
14.20 14.60 |
0.20 1.39 |
19:55:01 07.11.2025 |
3.60 34.29 |
0.00 0.00 |
-3.40 -19.43 |
||
|
American Financial Group Inc. US0259321042 |
122.00 117.00 |
122.00 122.00 |
5.00 4.27 |
15:48:01 07.11.2025 |
5.00 4.67 |
0.00 0.00 |
-4.00 -3.45 |
||
|
Ametek Inc. US0311001004 |
169.18 170.46 |
168.38 169.98 |
-1.28 -0.75 |
19:55:01 07.11.2025 |
13.11 7.09 |
27.79 16.32 |
16.04 8.81 |
||
|
Arrow Electronics Inc. US0427351004 |
95.00 96.00 |
95.00 95.50 |
-1.00 -1.04 |
19:55:01 07.11.2025 |
-3.50 -3.47 |
0.00 0.00 |
-9.50 -8.88 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
211.80 214.30 |
211.80 211.80 |
-2.50 -1.17 |
08:02:28 07.11.2025 |
-34.08 -11.93 |
-83.16 -24.83 |
-31.44 -11.10 |
||
|
Associated Banc-Corp. US0454871056 |
21.60 21.60 |
21.60 21.60 |
0.00 0.00 |
08:00:16 07.11.2025 |
0.40 1.92 |
0.00 0.00 |
0.00 0.00 |
||
|
Avis Budget Group Inc. US0537741052 |
119.55 121.20 |
119.55 119.55 |
-1.65 -1.36 |
08:02:24 07.11.2025 |
-25.20 -18.16 |
0.00 0.00 |
31.18 37.83 |
||
|
Bank of Hawaii Corp. US0625401098 |
55.50 56.50 |
55.50 55.50 |
-1.00 -1.77 |
08:00:16 07.11.2025 |
2.00 3.74 |
0.00 0.00 |
-10.00 -15.27 |
||
|
Black Hills Corp. US0921131092 |
58.48 56.06 |
58.48 58.50 |
2.42 4.32 |
08:02:27 07.11.2025 |
4.28 8.43 |
0.00 0.00 |
2.24 4.24 |
||
|
BorgWarner Inc. US0997241064 |
39.03 38.87 |
39.03 39.03 |
0.17 0.42 |
08:02:25 07.11.2025 |
4.46 13.45 |
-4.45 -13.32 |
7.09 23.21 |
||
|
Boyd Gaming Corp. US1033041013 |
69.50 69.00 |
69.00 69.50 |
0.50 0.72 |
19:55:01 07.11.2025 |
-3.00 -4.17 |
0.00 0.00 |
6.50 10.40 |
||
|
Brinker International Inc. US1096411004 |
88.00 89.00 |
88.00 88.00 |
-1.00 -1.12 |
08:02:25 07.11.2025 |
-48.50 -35.14 |
0.00 0.00 |
-10.50 -10.50 |
||
|
Brown & Brown Inc. US1152361010 |
65.96 67.38 |
65.72 66.06 |
-1.42 -2.11 |
15:15:50 07.11.2025 |
-12.68 -13.83 |
-31.41 -28.45 |
-28.61 -26.59 |
||
|
Callaway Golf Co. US1311931042 |
8.97 8.20 |
8.34 9.00 |
0.77 9.34 |
19:55:01 07.11.2025 |
0.33 4.47 |
0.00 0.00 |
-1.32 -14.58 |
||
|
Carlisle Companies Inc. US1423391002 |
273.50 283.20 |
273.50 273.50 |
-9.70 -3.43 |
08:00:16 07.11.2025 |
-29.90 -9.71 |
0.00 0.00 |
-116.80 -29.59 |
||
|
CarMax Inc. US1431301027 |
26.76 26.16 |
26.63 26.76 |
0.60 2.29 |
16:02:21 07.11.2025 |
-11.52 -24.44 |
-22.21 -34.34 |
-30.99 -46.53 |
||
|
Cathay General Bancorp US1491501045 |
40.20 40.00 |
40.20 40.20 |
0.20 0.50 |
08:00:16 07.11.2025 |
-0.60 -1.53 |
0.00 0.00 |
-3.00 -7.21 |
||
|
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 |
62.70 65.48 |
62.70 63.00 |
-2.78 -4.25 |
11:31:51 07.11.2025 |
2.91 4.16 |
-5.10 -6.55 |
-2.58 -3.42 |
||
|
Copart Inc. US2172041061 |
34.25 34.47 |
34.25 34.41 |
-0.22 -0.62 |
12:16:29 07.11.2025 |
-3.70 -7.94 |
-18.20 -29.81 |
-10.04 -18.98 |
||
|
CSG Systems International Inc. US1263491094 |
67.50 67.50 |
67.50 67.50 |
0.00 0.00 |
08:02:28 07.11.2025 |
14.00 26.42 |
0.00 0.00 |
23.20 52.97 |
||
|
Deluxe Corp. US2480191012 |
17.60 15.80 |
17.40 17.80 |
1.80 11.39 |
19:55:01 07.11.2025 |
2.20 16.06 |
0.00 0.00 |
-1.20 -7.02 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
9.60 10.73 |
9.37 9.60 |
-1.13 -10.53 |
15:45:23 07.11.2025 |
-1.66 -13.44 |
-1.53 -4.53 |
-10.53 -49.69 |
||
|
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 |
173.10 173.70 |
173.10 173.10 |
-0.60 -0.35 |
08:02:25 07.11.2025 |
39.79 24.72 |
46.04 29.75 |
45.28 29.12 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.87 1.85 |
0.00 0.00 |
0.02 1.08 |
23:20:00 06.11.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
276.20 278.10 |
276.20 276.20 |
-1.90 -0.68 |
08:15:25 07.11.2025 |
-10.23 -3.12 |
-29.67 -8.54 |
-36.92 -10.41 |
||
|
Expeditors International of Washington Inc. US3021301094 |
113.95 117.55 |
113.95 115.15 |
-3.60 -3.06 |
15:29:01 07.11.2025 |
19.42 16.70 |
23.96 21.44 |
13.71 11.24 |
||
|
Fair Isaac Corp. US3032501047 |
1’443.50 1’368.00 |
1’443.50 1’443.50 |
75.50 5.52 |
08:15:25 07.11.2025 |
262.98 19.58 |
-474.31 -22.80 |
-403.65 -20.08 |
||
|
Fastenal Co. US3119001044 |
35.26 36.09 |
35.26 35.26 |
-0.84 -2.31 |
08:02:25 07.11.2025 |
-4.14 -9.11 |
0.09 0.22 |
2.26 5.78 |
||
|
Flowserve Corp. US34354P1057 |
60.00 60.00 |
60.00 60.00 |
0.00 0.00 |
08:15:25 07.11.2025 |
15.10 32.54 |
12.19 43.33 |
12.50 25.51 |
||
|
FMC Corp. US3024913036 |
11.34 11.17 |
11.25 11.34 |
0.17 1.48 |
09:04:16 07.11.2025 |
-20.69 -63.56 |
-19.78 -31.88 |
-46.26 -79.59 |
||
|
Gartner Inc. US3666511072 |
195.40 206.90 |
195.40 195.40 |
-11.50 -5.56 |
08:02:24 07.11.2025 |
-16.76 -6.87 |
-199.81 -46.80 |
-286.31 -55.76 |
||
|
GATX Corp. US3614481030 |
134.00 132.00 |
131.00 134.00 |
2.00 1.52 |
19:55:01 07.11.2025 |
3.00 2.31 |
0.00 0.00 |
3.00 2.31 |
||
|
Gentex Corp. US3719011096 |
19.90 20.40 |
19.90 19.90 |
-0.50 -2.45 |
08:02:24 07.11.2025 |
-2.60 -11.50 |
0.00 0.00 |
-7.60 -27.54 |
||
|
Gilead Sciences Inc. US3755581036 |
107.00 107.12 |
106.34 107.02 |
-0.12 -0.11 |
14:21:03 07.11.2025 |
10.54 9.37 |
20.19 19.64 |
32.78 36.33 |
||
|
Graco Inc. US3841091040 |
70.20 70.30 |
69.26 70.20 |
-0.10 -0.14 |
19:55:01 07.11.2025 |
-0.38 -0.53 |
0.00 0.00 |
-4.60 -6.07 |
||
|
Granite Construction Inc. US3873281071 |
85.50 88.00 |
85.50 85.50 |
-2.50 -2.84 |
08:00:16 07.11.2025 |
7.00 8.75 |
0.00 0.00 |
6.50 8.07 |
||
|
Harsco Corp. US4158641070 |
10.40 10.40 |
10.40 10.40 |
0.00 0.00 |
08:05:57 07.11.2025 |
2.75 36.91 |
0.00 0.00 |
3.85 60.63 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.91 10.07 |
9.88 9.99 |
-0.16 -1.57 |
19:55:01 07.11.2025 |
0.64 6.76 |
0.00 0.00 |
0.58 6.13 |
||
|
Helmerich & Payne Inc. US4234521015 |
22.68 22.53 |
22.67 22.70 |
0.15 0.67 |
15:29:01 07.11.2025 |
9.27 69.44 |
-20.12 -51.74 |
-7.89 -25.86 |
||
|
Highwoods Properties IncShs US4312841087 |
25.00 24.80 |
25.00 25.00 |
0.20 0.81 |
19:55:01 07.11.2025 |
0.20 0.81 |
0.00 0.00 |
-5.60 -18.42 |
||
|
IDACORP Inc. US4511071064 |
110.00 109.00 |
110.00 110.00 |
1.00 0.92 |
08:00:16 07.11.2025 |
5.00 4.72 |
0.00 0.00 |
12.50 12.69 |
