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 |
81.55 84.64 |
81.44 81.55 |
-3.09 -3.65 |
15:29:01 05.12.2025 |
5.48 6.92 |
-15.65 -32.71 |
-62.44 -42.45 |
||
|
Acuity Brands Inc. US00508Y1029 |
318.00 314.00 |
318.00 318.00 |
4.00 1.27 |
08:02:23 05.12.2025 |
22.00 7.64 |
-45.06 -27.17 |
2.00 0.65 |
||
|
AGCO Corp. US0010841023 |
90.36 90.50 |
90.12 91.98 |
-0.14 -0.15 |
21:55:01 05.12.2025 |
-2.02 -2.20 |
0.00 0.00 |
-5.18 -5.45 |
||
|
Alaska Air Group Inc. US0116591092 |
40.54 39.04 |
40.54 40.54 |
1.50 3.84 |
08:02:24 05.12.2025 |
-16.89 -31.56 |
-11.52 -22.85 |
-12.96 -26.13 |
||
|
Albemarle Corp. US0126531013 |
107.80 102.00 |
104.30 110.28 |
5.80 5.69 |
21:58:16 05.12.2025 |
47.22 59.57 |
66.79 111.88 |
23.88 23.27 |
||
|
Alexander & Baldwin Inc. US0144911049 |
12.90 13.00 |
12.90 12.90 |
-0.10 -0.77 |
08:10:15 05.12.2025 |
-3.00 -18.63 |
0.00 0.00 |
-5.10 -28.02 |
||
|
Alliance Data Systems Corp. US0185811082 |
61.82 59.96 |
61.34 61.82 |
1.86 3.10 |
21:40:35 05.12.2025 |
2.66 4.64 |
-61.30 -55.69 |
1.94 3.34 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
19.80 20.80 |
19.80 20.60 |
-1.00 -4.81 |
21:55:01 05.12.2025 |
4.40 27.85 |
0.00 0.00 |
1.20 6.32 |
||
|
American Financial Group Inc. US0259321042 |
114.00 113.00 |
114.00 114.00 |
1.00 0.88 |
08:02:24 05.12.2025 |
-3.00 -2.56 |
0.00 0.00 |
-21.00 -15.56 |
||
|
Ametek Inc. US0311001004 |
170.76 170.76 |
169.44 172.40 |
0.00 0.00 |
21:55:01 05.12.2025 |
11.35 6.04 |
22.01 12.42 |
4.22 2.16 |
||
|
Arrow Electronics Inc. US0427351004 |
96.50 95.00 |
95.00 96.50 |
1.50 1.58 |
21:55:01 05.12.2025 |
-13.50 -12.50 |
0.00 0.00 |
-19.50 -17.11 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
211.00 209.40 |
209.50 211.00 |
1.60 0.76 |
12:07:44 05.12.2025 |
-54.86 -18.27 |
-90.98 -27.05 |
-61.90 -20.15 |
||
|
Associated Banc-Corp. US0454871056 |
22.20 22.00 |
22.20 22.20 |
0.20 0.91 |
08:02:23 05.12.2025 |
-0.60 -2.68 |
0.00 0.00 |
-2.20 -9.17 |
||
|
Avis Budget Group Inc. US0537741052 |
114.50 114.85 |
114.50 114.50 |
-0.35 -0.30 |
08:04:19 05.12.2025 |
-21.45 -15.97 |
0.00 0.00 |
14.39 14.62 |
||
|
Bank of Hawaii Corp. US0625401098 |
57.00 56.00 |
57.00 57.00 |
1.00 1.79 |
08:02:24 05.12.2025 |
-1.00 -1.75 |
0.00 0.00 |
-16.00 -22.22 |
||
|
Black Hills Corp. US0921131092 |
59.80 60.70 |
59.80 59.80 |
-0.90 -1.48 |
08:04:19 05.12.2025 |
9.88 19.44 |
0.00 0.00 |
0.72 1.20 |
||
|
BorgWarner Inc. US0997241064 |
37.09 36.91 |
37.09 37.09 |
0.18 0.49 |
08:04:19 05.12.2025 |
0.10 0.29 |
-4.45 -13.32 |
4.76 14.79 |
||
|
Boyd Gaming Corp. US1033041013 |
69.00 69.50 |
69.00 70.00 |
-0.50 -0.72 |
21:55:01 05.12.2025 |
-2.00 -2.76 |
0.00 0.00 |
0.50 0.71 |
||
|
Brinker International Inc. US1096411004 |
121.00 121.00 |
121.00 121.00 |
0.00 0.00 |
08:04:16 05.12.2025 |
-15.00 -11.03 |
0.00 0.00 |
-1.00 -0.82 |
||
|
Brown & Brown Inc. US1152361010 |
68.52 68.20 |
68.08 68.52 |
0.32 0.47 |
09:45:52 05.12.2025 |
-15.84 -16.59 |
-31.53 -28.36 |
-31.49 -28.33 |
||
|
Callaway Golf Co. US1311931042 |
9.88 10.09 |
9.88 10.21 |
-0.20 -2.01 |
21:55:01 05.12.2025 |
2.65 33.81 |
0.00 0.00 |
2.70 34.64 |
||
|
Carlisle Companies Inc. US1423391002 |
273.80 273.50 |
273.80 273.80 |
0.30 0.11 |
08:02:25 05.12.2025 |
-47.80 -14.96 |
0.00 0.00 |
-146.40 -35.01 |
||
|
CarMax Inc. US1431301027 |
33.10 33.22 |
33.10 33.10 |
-0.12 -0.36 |
08:04:17 05.12.2025 |
-18.18 -35.37 |
-22.21 -34.34 |
-46.34 -58.25 |
||
|
Cathay General Bancorp US1491501045 |
42.80 42.20 |
42.80 42.80 |
0.60 1.42 |
08:02:24 05.12.2025 |
-0.80 -1.89 |
0.00 0.00 |
-6.80 -14.05 |
||
|
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 |
69.14 67.69 |
68.75 69.14 |
1.45 2.14 |
14:38:29 05.12.2025 |
7.79 10.90 |
-0.50 -0.63 |
-1.34 -1.66 |
||
|
Copart Inc. US2172041061 |
33.26 33.01 |
33.01 33.26 |
0.26 0.77 |
19:34:57 05.12.2025 |
-11.12 -22.25 |
-11.53 -22.89 |
-24.12 -38.30 |
||
|
CSG Systems International Inc. US1263491094 |
66.00 66.00 |
66.00 66.00 |
0.00 0.00 |
08:02:15 05.12.2025 |
10.50 18.92 |
0.00 0.00 |
14.50 28.16 |
||
|
Deluxe Corp. US2480191012 |
17.80 17.60 |
17.50 17.80 |
0.20 1.14 |
21:55:01 05.12.2025 |
1.70 10.56 |
0.00 0.00 |
-4.20 -19.09 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
9.57 9.51 |
9.45 9.57 |
0.06 0.61 |
21:40:35 05.12.2025 |
-2.62 -21.60 |
-1.53 -4.53 |
-8.90 -48.34 |
||
|
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 |
173.98 173.16 |
173.98 173.98 |
0.82 0.47 |
08:04:17 05.12.2025 |
35.18 20.94 |
54.75 36.88 |
35.79 21.38 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.85 2.05 |
0.00 0.00 |
-0.20 -9.76 |
23:20:00 01.12.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
267.90 268.00 |
267.90 267.90 |
-0.10 -0.04 |
08:16:18 05.12.2025 |
-31.23 -9.05 |
-30.75 -8.92 |
-64.74 -17.09 |
||
|
Expeditors International of Washington Inc. US3021301094 |
127.00 124.75 |
127.00 127.30 |
2.25 1.80 |
15:29:01 05.12.2025 |
26.45 21.74 |
36.52 32.73 |
26.89 22.19 |
||
|
Fair Isaac Corp. US3032501047 |
1’512.00 1’501.00 |
1’512.00 1’512.00 |
11.00 0.73 |
08:16:18 05.12.2025 |
243.43 16.03 |
7.32 0.42 |
-613.48 -25.82 |
||
|
Fastenal Co. US3119001044 |
35.73 35.25 |
35.73 35.73 |
0.48 1.35 |
08:04:19 05.12.2025 |
-9.05 -18.00 |
0.34 0.83 |
0.14 0.34 |
||
|
Flowserve Corp. US34354P1057 |
61.00 60.50 |
61.00 61.00 |
0.50 0.83 |
08:16:18 05.12.2025 |
13.90 30.48 |
12.19 43.33 |
1.50 2.59 |
||
|
FMC Corp. US3024913036 |
11.46 11.60 |
11.37 11.46 |
-0.14 -1.21 |
14:39:42 05.12.2025 |
-20.11 -63.42 |
-19.78 -31.88 |
-45.44 -79.66 |
||
|
Gartner Inc. US3666511072 |
198.00 197.35 |
198.00 198.15 |
0.65 0.33 |
17:50:15 05.12.2025 |
-4.82 -2.04 |
-193.71 -45.51 |
-290.62 -55.62 |
||
|
GATX Corp. US3614481030 |
143.00 141.00 |
140.00 143.00 |
2.00 1.42 |
21:55:01 05.12.2025 |
-3.00 -2.08 |
0.00 0.00 |
-12.00 -7.84 |
||
|
Gentex Corp. US3719011096 |
19.70 19.60 |
19.70 19.70 |
0.10 0.51 |
08:04:21 05.12.2025 |
-4.00 -16.95 |
0.00 0.00 |
-9.00 -31.47 |
||
|
Gilead Sciences Inc. US3755581036 |
105.10 106.74 |
105.10 105.10 |
-1.64 -1.54 |
08:04:16 05.12.2025 |
12.23 10.85 |
15.98 14.66 |
33.41 36.48 |
||
|
Graco Inc. US3841091040 |
71.42 71.58 |
71.22 72.12 |
-0.16 -0.22 |
21:55:01 05.12.2025 |
-1.44 -1.97 |
0.00 0.00 |
-14.74 -17.08 |
||
|
Granite Construction Inc. US3873281071 |
92.00 91.00 |
92.00 92.00 |
1.00 1.10 |
08:02:24 05.12.2025 |
1.00 1.12 |
0.00 0.00 |
-2.00 -2.16 |
||
|
Harsco Corp. US4158641070 |
15.30 15.50 |
15.30 15.30 |
-0.20 -1.29 |
08:10:15 05.12.2025 |
6.05 64.02 |
0.00 0.00 |
8.30 115.28 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.65 9.67 |
9.59 9.67 |
-0.02 -0.25 |
21:55:01 05.12.2025 |
-1.04 -9.78 |
0.00 0.00 |
-0.09 -0.89 |
||
|
Helmerich & Payne Inc. US4234521015 |
25.47 25.71 |
25.34 26.15 |
-0.24 -0.93 |
15:29:01 05.12.2025 |
8.72 51.32 |
-20.12 -51.74 |
-7.63 -22.89 |
||
|
Highwoods Properties IncShs US4312841087 |
22.20 22.80 |
22.20 22.80 |
-0.60 -2.63 |
21:55:01 05.12.2025 |
-3.60 -13.43 |
0.00 0.00 |
-6.80 -22.67 |
||
|
IDACORP Inc. US4511071064 |
106.00 109.00 |
106.00 106.00 |
-3.00 -2.75 |
08:02:24 05.12.2025 |
3.00 2.83 |
0.00 0.00 |
2.00 1.87 |
