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 | |
| 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 |
148.68 145.22 |
147.28 148.68 |
3.46 2.38 |
15:29:02 03.01.2025 |
25.54 20.20 |
-15.65 -32.71 |
72.13 90.31 |
||
|
Acuity Brands Inc. US00508Y1029 |
290.00 282.00 |
288.00 290.00 |
8.00 2.84 |
14:23:59 03.01.2025 |
62.00 25.83 |
-45.06 -27.17 |
117.00 63.24 |
||
|
AGCO Corp. US0010841023 |
88.30 89.60 |
88.30 88.30 |
-1.30 -1.45 |
08:20:01 03.01.2025 |
1.52 1.74 |
0.00 0.00 |
-20.35 -18.59 |
||
|
Alaska Air Group Inc. US0116591092 |
62.56 62.58 |
62.56 62.56 |
-0.02 -0.03 |
08:04:40 03.01.2025 |
23.04 56.92 |
-11.52 -22.85 |
27.53 76.49 |
||
|
Albemarle Corp. US0126531013 |
83.00 82.51 |
83.00 83.65 |
0.49 0.59 |
15:48:03 03.01.2025 |
-8.57 -9.05 |
-9.38 -9.82 |
-58.34 -40.38 |
||
|
Alexander & Baldwin Inc. US0144911049 |
17.00 16.90 |
17.00 17.00 |
0.10 0.59 |
08:10:46 03.01.2025 |
1.60 9.41 |
0.00 0.00 |
1.50 8.77 |
||
|
Alliance Data Systems Corp. US0185811082 |
58.44 58.96 |
58.44 58.44 |
-0.52 -0.88 |
09:05:49 03.01.2025 |
18.19 43.91 |
-61.30 -55.69 |
29.62 98.73 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
16.60 16.00 |
16.60 16.60 |
0.60 3.75 |
08:20:01 03.01.2025 |
-2.70 -13.85 |
0.00 0.00 |
-2.30 -12.02 |
||
|
American Financial Group Inc. US0259321042 |
131.00 132.00 |
131.00 131.00 |
-1.00 -0.76 |
08:04:40 03.01.2025 |
11.00 9.17 |
0.00 0.00 |
23.30 21.63 |
||
|
Ametek Inc. US0311001004 |
174.16 174.66 |
172.96 174.16 |
-0.50 -0.29 |
15:44:13 03.01.2025 |
9.03 5.26 |
14.03 8.42 |
15.85 9.61 |
||
|
Arrow Electronics Inc. US0427351004 |
110.00 108.00 |
108.00 110.00 |
2.00 1.85 |
19:55:02 03.01.2025 |
-5.00 -4.24 |
0.00 0.00 |
2.00 1.80 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
267.30 271.10 |
267.30 267.30 |
-3.80 -1.40 |
08:21:37 03.01.2025 |
3.09 1.10 |
25.15 9.70 |
59.58 26.49 |
||
|
Associated Banc-Corp. US0454871056 |
22.40 22.60 |
22.40 22.40 |
-0.20 -0.88 |
08:01:45 03.01.2025 |
5.10 26.98 |
0.00 0.00 |
4.60 23.71 |
||
|
Avis Budget Group Inc. US0537741052 |
78.12 77.92 |
78.12 78.12 |
0.20 0.26 |
08:04:40 03.01.2025 |
19.14 24.57 |
0.00 0.00 |
-62.51 -39.18 |
||
|
Bank of Hawaii Corp. US0625401098 |
67.50 68.00 |
67.50 67.50 |
-0.50 -0.74 |
08:04:41 03.01.2025 |
22.50 40.54 |
0.00 0.00 |
11.50 17.29 |
||
|
Black Hills Corp. US0921131092 |
56.50 56.72 |
56.36 56.50 |
-0.22 -0.39 |
15:45:56 03.01.2025 |
3.80 6.98 |
0.00 0.00 |
9.26 18.90 |
||
|
BorgWarner Inc. US0997241064 |
30.43 30.70 |
30.43 30.46 |
-0.27 -0.88 |
14:33:00 03.01.2025 |
-4.65 -12.81 |
-0.60 -1.86 |
-4.21 -11.74 |
||
|
Boyd Gaming Corp. US1033041013 |
70.50 69.50 |
70.50 70.50 |
1.00 1.44 |
08:20:01 03.01.2025 |
-4.50 -7.69 |
0.00 0.00 |
-3.00 -5.26 |
||
|
Brinker International Inc. US1096411004 |
134.00 128.00 |
134.00 134.00 |
6.00 4.69 |
08:04:40 03.01.2025 |
60.00 89.55 |
0.00 0.00 |
87.40 220.71 |
||
|
Brown & Brown Inc. US1152361010 |
97.60 98.50 |
97.60 97.60 |
-0.90 -0.91 |
08:04:40 03.01.2025 |
-1.61 -1.55 |
12.58 14.07 |
30.88 43.43 |
||
|
Callaway Golf Co. US1311931042 |
8.74 7.80 |
8.74 8.74 |
0.94 12.00 |
08:20:02 03.01.2025 |
-1.99 -20.56 |
0.00 0.00 |
-5.42 -41.37 |
||
|
Carlisle Companies Inc. US1423391002 |
353.30 353.20 |
353.30 353.30 |
0.10 0.03 |
08:04:41 03.01.2025 |
20.40 5.19 |
0.00 0.00 |
131.00 46.37 |
||
|
CarMax Inc. US1431301027 |
78.70 78.82 |
78.70 78.70 |
-0.12 -0.15 |
08:04:41 03.01.2025 |
4.68 6.05 |
8.72 11.89 |
5.32 6.93 |
||
|
Cathay General Bancorp US1491501045 |
45.60 46.20 |
45.60 45.60 |
-0.60 -1.30 |
08:04:43 03.01.2025 |
5.00 13.23 |
0.00 0.00 |
2.00 4.90 |
||
|
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 |
74.27 73.21 |
74.27 74.27 |
1.06 1.45 |
08:10:46 03.01.2025 |
0.66 0.87 |
9.01 13.30 |
1.22 1.62 |
||
|
Copart Inc. US2172041061 |
54.64 55.06 |
54.64 54.64 |
-0.42 -0.76 |
08:11:30 03.01.2025 |
5.65 10.77 |
4.78 8.96 |
9.13 18.63 |
||
|
CSG Systems International Inc. US1263491094 |
49.00 49.20 |
49.00 49.00 |
-0.20 -0.41 |
08:11:29 03.01.2025 |
-1.40 -3.27 |
0.00 0.00 |
-6.60 -13.75 |
||
|
Deluxe Corp. US2480191012 |
21.60 21.60 |
21.60 21.60 |
0.00 0.00 |
08:20:02 03.01.2025 |
0.60 3.53 |
0.00 0.00 |
-1.90 -9.74 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
18.02 18.20 |
18.02 18.02 |
-0.18 -0.99 |
09:05:49 03.01.2025 |
-4.74 -19.81 |
-1.53 -4.53 |
-12.67 -39.77 |
||
|
Dun & Bradstreet US26484T1060 |
12.35 12.35 |
12.24 12.39 |
0.00 0.00 |
21:07:41 03.01.2025 |
0.00 0.00 |
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 |
142.08 141.16 |
141.78 142.08 |
0.92 0.65 |
12:29:47 03.01.2025 |
4.29 3.02 |
9.22 6.71 |
9.73 7.11 |
||
|
Emmis Communications Corp (A) US2915254005 |
3.25 2.30 |
0.00 0.00 |
0.95 41.30 |
23:20:00 31.12.2024 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
352.20 356.20 |
352.20 352.20 |
-4.00 -1.12 |
08:21:37 03.01.2025 |
-32.15 -8.21 |
-21.34 -5.60 |
6.10 1.73 |
||
|
Expeditors International of Washington Inc. US3021301094 |
105.75 106.20 |
105.50 105.75 |
-0.45 -0.42 |
15:29:02 03.01.2025 |
-20.60 -15.68 |
-13.99 -11.21 |
-16.40 -12.89 |
||
|
Fair Isaac Corp. US3032501047 |
1’964.00 1’948.00 |
1’936.00 1’964.00 |
16.00 0.82 |
12:12:12 03.01.2025 |
70.13 3.61 |
524.99 35.27 |
849.64 72.99 |
||
|
Fastenal Co. US3119001044 |
69.09 69.78 |
69.09 69.09 |
-0.69 -0.99 |
08:04:40 03.01.2025 |
0.83 1.17 |
9.83 15.83 |
7.15 11.04 |
||
|
Flowserve Corp. US34354P1057 |
55.50 55.00 |
55.50 55.50 |
0.50 0.91 |
08:21:37 03.01.2025 |
0.00 0.00 |
12.19 43.33 |
8.40 22.58 |
||
|
FMC Corp. US3024913036 |
47.20 46.42 |
47.20 47.42 |
0.78 1.68 |
17:20:20 03.01.2025 |
-17.49 -26.52 |
-9.10 -15.81 |
-14.60 -23.16 |
||
|
Gartner Inc. US3666511072 |
468.10 465.80 |
468.10 468.10 |
2.30 0.49 |
08:04:40 03.01.2025 |
-21.31 -4.21 |
36.39 8.10 |
34.34 7.61 |
||
|
GATX Corp. US3614481030 |
149.00 148.00 |
147.00 149.00 |
1.00 0.68 |
19:55:02 03.01.2025 |
38.00 31.93 |
0.00 0.00 |
49.00 45.37 |
||
|
Gentex Corp. US3719011096 |
27.20 27.80 |
27.20 27.20 |
-0.60 -2.16 |
08:04:41 03.01.2025 |
-1.00 -3.62 |
0.00 0.00 |
-3.20 -10.74 |
||
|
Gilead Sciences Inc. US3755581036 |
89.39 89.92 |
89.37 89.39 |
-0.53 -0.59 |
10:10:40 03.01.2025 |
8.07 9.61 |
23.37 34.05 |
11.00 13.58 |
||
|
Graco Inc. US3841091040 |
81.06 81.10 |
81.06 81.06 |
-0.04 -0.05 |
08:20:01 03.01.2025 |
5.30 6.82 |
0.00 0.00 |
5.22 6.71 |
||
|
Granite Construction Inc. US3873281071 |
85.50 85.00 |
85.50 85.50 |
0.50 0.59 |
08:01:45 03.01.2025 |
20.00 28.37 |
0.00 0.00 |
44.30 95.89 |
||
|
Harsco Corp. US4158641070 |
8.00 7.40 |
8.00 8.00 |
0.60 8.11 |
08:10:46 03.01.2025 |
-2.05 -22.28 |
0.00 0.00 |
-0.90 -11.18 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.16 9.34 |
9.16 9.16 |
-0.18 -1.93 |
08:20:02 03.01.2025 |
1.19 13.48 |
0.00 0.00 |
-2.90 -22.48 |
||
|
Helmerich & Payne Inc. US4234521015 |
32.02 31.12 |
31.73 32.02 |
0.90 2.89 |
15:29:02 03.01.2025 |
5.20 19.76 |
-20.12 -51.74 |
-0.64 -1.99 |
||
|
Highwoods Properties IncShs US4312841087 |
29.80 29.80 |
29.60 29.80 |
0.00 0.00 |
19:55:02 03.01.2025 |
-4.60 -15.44 |
0.00 0.00 |
4.40 21.15 |
