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 |
68.40 68.40 |
68.40 69.60 |
0.00 0.00 |
15:25:01 29.05.2026 |
-11.19 -13.71 |
-15.65 -32.71 |
-13.63 -16.22 |
||
|
Acuity Brands Inc. US00508Y1029 |
256.00 254.00 |
256.00 256.00 |
2.00 0.79 |
08:09:04 29.05.2026 |
-2.00 -0.78 |
-45.06 -27.17 |
22.00 9.48 |
||
|
AGCO Corp. US0010841023 |
96.32 97.62 |
96.32 98.60 |
-1.30 -1.33 |
21:55:01 29.05.2026 |
-13.48 -12.13 |
0.00 0.00 |
8.68 9.76 |
||
|
Alaska Air Group Inc. US0116591092 |
39.86 38.75 |
39.86 39.86 |
1.11 2.86 |
08:09:05 29.05.2026 |
-7.66 -16.51 |
-11.52 -22.85 |
-7.43 -16.09 |
||
|
Albemarle Corp. US0126531013 |
151.25 151.70 |
151.25 151.25 |
-0.45 -0.30 |
08:00:11 29.05.2026 |
-1.20 -0.67 |
47.48 36.53 |
119.42 205.72 |
||
|
Alliance Data Systems Corp. US0185811082 |
76.00 76.00 |
75.50 76.00 |
0.00 0.00 |
21:39:03 29.05.2026 |
15.76 26.16 |
-61.30 -55.69 |
30.30 66.30 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
13.30 15.23 |
13.20 13.52 |
-1.94 -12.71 |
21:55:01 29.05.2026 |
-5.76 -27.69 |
0.00 0.00 |
5.29 54.26 |
||
|
American Financial Group Inc. US0259321042 |
112.40 114.10 |
112.40 112.40 |
-1.70 -1.49 |
08:09:04 29.05.2026 |
2.10 1.88 |
0.00 0.00 |
6.10 5.65 |
||
|
Ametek Inc. US0311001004 |
194.00 193.60 |
192.35 194.05 |
0.40 0.21 |
21:55:01 29.05.2026 |
-12.84 -5.37 |
28.49 14.40 |
47.41 26.49 |
||
|
Arrow Electronics Inc. US0427351004 |
183.00 185.00 |
183.00 184.00 |
-2.00 -1.08 |
21:55:01 29.05.2026 |
60.00 46.88 |
0.00 0.00 |
83.00 79.05 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
171.50 172.15 |
171.50 171.50 |
-0.65 -0.38 |
08:04:44 29.05.2026 |
-25.35 -11.11 |
-44.77 -18.08 |
-136.95 -40.30 |
||
|
Associated Banc-Corp. US0454871056 |
23.60 24.00 |
23.60 23.60 |
-0.40 -1.67 |
08:00:11 29.05.2026 |
0.40 1.69 |
0.00 0.00 |
3.40 16.50 |
||
|
Avis Budget Group Inc. US0537741052 |
149.10 140.85 |
149.10 149.10 |
8.25 5.86 |
08:09:04 29.05.2026 |
59.63 73.42 |
0.00 0.00 |
33.10 30.72 |
||
|
Bank of Hawaii Corp. US0625401098 |
65.00 66.00 |
65.00 65.00 |
-1.00 -1.52 |
08:09:04 29.05.2026 |
0.50 0.76 |
0.00 0.00 |
6.50 10.92 |
||
|
Black Hills Corp. US0921131092 |
62.50 64.00 |
62.50 62.50 |
-1.50 -2.34 |
08:00:11 29.05.2026 |
1.78 2.86 |
0.00 0.00 |
12.44 24.13 |
||
|
BorgWarner Inc. US0997241064 |
60.50 60.54 |
60.00 60.50 |
-0.04 -0.07 |
08:15:04 29.05.2026 |
11.89 24.43 |
-4.45 -13.32 |
30.94 104.53 |
||
|
Boyd Gaming Corp. US1033041013 |
70.50 71.00 |
70.50 71.50 |
-0.50 -0.70 |
21:55:01 29.05.2026 |
-1.00 -1.40 |
0.00 0.00 |
4.50 6.82 |
||
|
Brinker International Inc. US1096411004 |
118.80 120.15 |
118.80 118.80 |
-1.35 -1.12 |
08:09:04 29.05.2026 |
-6.85 -5.39 |
0.00 0.00 |
-26.85 -18.27 |
||
|
Brown & Brown Inc. US1152361010 |
48.56 48.80 |
48.56 48.56 |
-0.24 -0.49 |
08:09:05 29.05.2026 |
-15.01 -20.90 |
-23.62 -29.37 |
-54.06 -48.76 |
||
|
Callaway Golf Co. US1311931042 |
13.13 13.54 |
13.13 13.44 |
-0.41 -3.03 |
21:55:01 29.05.2026 |
1.79 15.06 |
0.00 0.00 |
8.03 143.22 |
||
|
Carlisle Companies Inc. US1423391002 |
291.00 293.40 |
291.00 291.00 |
-2.40 -0.82 |
08:09:05 29.05.2026 |
-35.80 -10.87 |
0.00 0.00 |
-55.50 -15.91 |
||
|
CarMax Inc. US1431301027 |
37.49 36.15 |
37.49 37.49 |
1.34 3.71 |
08:09:04 29.05.2026 |
0.18 0.50 |
-22.21 -34.34 |
-19.05 -34.51 |
||
|
Cathay General Bancorp US1491501045 |
48.80 48.80 |
48.80 48.80 |
0.00 0.00 |
08:09:03 29.05.2026 |
5.20 11.93 |
0.00 0.00 |
10.20 26.42 |
||
|
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 |
45.99 45.33 |
45.99 45.99 |
0.67 1.47 |
08:11:02 29.05.2026 |
-11.27 -17.49 |
-24.55 -31.59 |
-27.30 -33.93 |
||
|
Copart Inc. US2172041061 |
28.32 28.00 |
28.32 28.32 |
0.32 1.14 |
08:04:44 29.05.2026 |
-5.24 -13.76 |
-6.13 -15.73 |
-19.20 -36.89 |
||
|
CSG Systems International Inc. US1263491094 |
68.50 67.50 |
0.00 0.00 |
1.00 1.48 |
08:02:51 13.05.2026 |
1.00 1.50 |
0.00 0.00 |
8.50 14.41 |
||
|
Deluxe Corp. US2480191012 |
20.60 20.60 |
20.40 20.60 |
0.00 0.00 |
21:55:01 29.05.2026 |
-2.80 -11.97 |
0.00 0.00 |
7.90 62.20 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
8.84 8.80 |
8.63 8.84 |
0.04 0.43 |
21:39:03 29.05.2026 |
-1.55 -14.98 |
-1.53 -4.53 |
-5.71 -39.33 |
||
|
Education Management Corp US28140M1036 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 23.01.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Electronic Arts Inc. US2855121099 |
172.50 172.00 |
172.50 172.50 |
0.50 0.29 |
08:09:04 29.05.2026 |
0.11 0.05 |
-1.35 -0.67 |
53.80 36.63 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.55 1.75 |
0.00 0.00 |
-0.20 -11.43 |
23:20:00 28.05.2026 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
284.80 294.20 |
284.80 284.80 |
-9.40 -3.20 |
08:20:14 29.05.2026 |
7.84 2.34 |
29.04 9.24 |
7.74 2.31 |
||
|
Expeditors International of Washington Inc. US3021301094 |
134.40 136.50 |
134.40 134.45 |
-2.10 -1.54 |
15:25:01 29.05.2026 |
16.48 11.36 |
14.61 9.95 |
49.38 44.04 |
||
|
Fair Isaac Corp. US3032501047 |
1’106.00 1’129.00 |
1’106.00 1’120.00 |
-23.00 -2.04 |
15:37:07 29.05.2026 |
-130.89 -9.29 |
-527.36 -29.20 |
-341.47 -21.08 |
||
|
Fastenal Co. US3119001044 |
38.36 38.47 |
38.31 38.36 |
-0.11 -0.29 |
15:33:23 29.05.2026 |
-1.22 -2.65 |
4.42 10.94 |
3.35 8.08 |
||
|
Flowserve Corp. US34354P1057 |
64.00 63.74 |
64.00 64.00 |
0.26 0.41 |
08:20:14 29.05.2026 |
-10.76 -14.44 |
12.19 43.33 |
19.14 42.91 |
||
|
FMC Corp. US3024913036 |
11.58 11.48 |
11.58 11.58 |
0.11 0.92 |
08:00:11 29.05.2026 |
-0.74 -6.06 |
-19.78 -31.88 |
-23.38 -67.07 |
||
|
Gartner Inc. US3666511072 |
137.50 136.40 |
137.50 137.50 |
1.10 0.81 |
08:09:03 29.05.2026 |
2.77 1.76 |
-72.77 -31.27 |
-275.21 -63.24 |
||
|
GATX Corp. US3614481030 |
144.80 146.20 |
144.10 145.30 |
-1.40 -0.96 |
21:55:01 29.05.2026 |
-7.80 -5.06 |
0.00 0.00 |
16.20 12.46 |
||
|
Gentex Corp. US3719011096 |
20.57 20.61 |
20.57 20.57 |
-0.04 -0.19 |
08:09:05 29.05.2026 |
0.71 3.57 |
0.00 0.00 |
1.21 6.24 |
||
|
Gilead Sciences Inc. US3755581036 |
116.64 117.04 |
115.96 117.50 |
-0.40 -0.34 |
17:05:08 29.05.2026 |
-15.26 -10.25 |
7.85 6.24 |
25.25 23.28 |
||
|
Graco Inc. US3841091040 |
64.65 64.80 |
64.65 64.95 |
-0.15 -0.23 |
21:55:01 29.05.2026 |
-13.70 -17.45 |
0.00 0.00 |
-9.76 -13.09 |
||
|
Granite Construction Inc. US3873281071 |
117.00 116.00 |
117.00 117.00 |
1.00 0.86 |
08:00:11 29.05.2026 |
2.00 1.75 |
0.00 0.00 |
36.00 45.00 |
||
|
Harsco Corp. US4158641070 |
18.30 17.00 |
18.10 18.30 |
1.30 7.65 |
13:50:55 29.05.2026 |
1.30 8.39 |
0.00 0.00 |
9.70 136.62 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
11.35 11.55 |
11.35 11.52 |
-0.21 -1.77 |
21:55:01 29.05.2026 |
-1.56 -11.90 |
0.00 0.00 |
2.01 21.12 |
||
|
Helmerich & Payne Inc. US4234521015 |
31.13 33.26 |
31.13 32.02 |
-2.13 -6.40 |
15:25:01 29.05.2026 |
3.92 13.36 |
-20.12 -51.74 |
19.61 143.66 |
||
|
Highwoods Properties IncShs US4312841087 |
22.40 22.20 |
22.20 22.60 |
0.20 0.90 |
21:55:01 29.05.2026 |
3.20 16.84 |
0.00 0.00 |
-3.80 -14.62 |
||
|
IDACORP Inc. US4511071064 |
119.00 122.00 |
119.00 119.00 |
-3.00 -2.46 |
08:00:11 29.05.2026 |
1.00 0.83 |
0.00 0.00 |
19.00 18.45 |
||
|
Incyte Corp. US45337C1027 |
83.32 84.12 |
83.32 83.32 |
-0.80 -0.95 |
08:09:04 29.05.2026 |
-3.93 -3.88 |
-7.12 -6.82 |
32.41 49.92 |
