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 |
124.00 123.50 |
124.00 124.00 |
0.50 0.40 |
15:25:02 14.09.2026 |
58.00 82.86 |
-15.65 -32.71 |
48.02 60.04 |
||
|
Acuity Brands Inc. US00508Y1029 |
274.00 272.00 |
274.00 274.00 |
2.00 0.74 |
08:04:44 14.09.2026 |
16.00 6.20 |
-45.06 -27.17 |
-4.00 -1.44 |
||
|
AGCO Corp. US0010841023 |
106.35 104.00 |
102.75 106.55 |
2.35 2.26 |
19:55:02 14.09.2026 |
9.74 10.26 |
0.00 0.00 |
13.62 14.95 |
||
|
Alaska Air Group Inc. US0116591092 |
35.24 34.57 |
35.24 35.24 |
0.67 1.94 |
08:04:43 14.09.2026 |
-3.49 -9.09 |
-11.52 -22.85 |
-18.32 -34.41 |
||
|
Albemarle Corp. US0126531013 |
99.16 104.40 |
99.16 101.65 |
-5.24 -5.02 |
17:19:10 14.09.2026 |
-21.31 -14.47 |
-40.63 -24.40 |
52.59 71.73 |
||
|
Alliance Data Systems Corp. US0185811082 |
91.50 91.00 |
91.50 91.50 |
0.50 0.55 |
08:03:39 14.09.2026 |
10.50 12.88 |
-61.30 -55.69 |
37.62 69.18 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
13.32 12.86 |
12.77 13.32 |
0.46 3.54 |
19:55:02 14.09.2026 |
-2.78 -18.48 |
0.00 0.00 |
-4.14 -25.24 |
||
|
American Financial Group Inc. US0259321042 |
121.50 121.30 |
121.50 121.50 |
0.20 0.16 |
08:04:44 14.09.2026 |
7.60 6.76 |
0.00 0.00 |
3.00 2.56 |
||
|
Ametek Inc. US0311001004 |
202.90 208.60 |
200.90 207.60 |
-5.70 -2.73 |
19:55:02 14.09.2026 |
14.49 6.53 |
9.97 4.41 |
48.86 26.07 |
||
|
Arrow Electronics Inc. US0427351004 |
183.00 196.00 |
183.00 192.00 |
-13.00 -6.63 |
19:55:02 14.09.2026 |
-3.00 -1.60 |
0.00 0.00 |
76.00 70.37 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
204.20 206.70 |
204.20 204.20 |
-2.50 -1.21 |
08:07:16 14.09.2026 |
24.14 10.97 |
32.56 15.38 |
-48.90 -16.68 |
||
|
Associated Banc-Corp. US0454871056 |
25.60 25.80 |
25.60 25.60 |
-0.20 -0.78 |
08:01:38 14.09.2026 |
1.80 7.56 |
0.00 0.00 |
3.40 15.32 |
||
|
Avis Budget Group Inc. US0537741052 |
104.30 108.75 |
104.30 104.30 |
-4.45 -4.09 |
08:01:38 14.09.2026 |
-40.45 -26.03 |
0.00 0.00 |
-19.90 -14.76 |
||
|
Bank of Hawaii Corp. US0625401098 |
63.00 64.50 |
63.00 63.00 |
-1.50 -2.33 |
08:04:43 14.09.2026 |
-2.50 -3.85 |
0.00 0.00 |
4.50 7.76 |
||
|
Black Hills Corp. US0921131092 |
61.40 61.95 |
61.40 61.40 |
-0.55 -0.89 |
08:04:44 14.09.2026 |
5.15 8.83 |
0.00 0.00 |
13.62 27.31 |
||
|
BorgWarner Inc. US0997241064 |
57.18 56.42 |
57.18 57.18 |
0.76 1.35 |
08:01:38 14.09.2026 |
-8.28 -12.91 |
-4.45 -13.32 |
18.68 50.22 |
||
|
Boyd Gaming Corp. US1033041013 |
66.50 66.50 |
66.00 66.50 |
0.00 0.00 |
19:55:02 14.09.2026 |
-9.50 -12.67 |
0.00 0.00 |
-6.50 -9.03 |
||
|
Brinker International Inc. US1096411004 |
180.65 183.10 |
180.65 180.65 |
-2.45 -1.34 |
08:01:38 14.09.2026 |
60.35 46.96 |
0.00 0.00 |
55.85 41.99 |
||
|
Brown & Brown Inc. US1152361010 |
56.62 56.56 |
56.62 56.62 |
0.06 0.11 |
08:04:43 14.09.2026 |
6.35 10.55 |
-2.05 -2.99 |
-25.97 -28.08 |
||
|
Callaway Golf Co. US1311931042 |
13.17 13.36 |
13.14 13.29 |
-0.19 -1.42 |
19:55:02 14.09.2026 |
-0.74 -5.29 |
0.00 0.00 |
5.51 71.28 |
||
|
Carlisle Companies Inc. US1423391002 |
286.20 282.60 |
286.20 286.20 |
3.60 1.27 |
08:04:44 14.09.2026 |
-9.40 -3.16 |
0.00 0.00 |
-34.50 -10.71 |
||
|
CarMax Inc. US1431301027 |
52.40 51.74 |
52.40 52.40 |
0.66 1.28 |
08:01:38 14.09.2026 |
10.39 25.26 |
-22.21 -34.34 |
-0.70 -1.34 |
||
|
Cathay General Bancorp US1491501045 |
53.00 53.50 |
53.00 53.00 |
-0.50 -0.93 |
08:04:43 14.09.2026 |
1.50 2.94 |
0.00 0.00 |
10.70 25.60 |
||
|
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 |
55.04 50.21 |
50.96 55.04 |
4.83 9.62 |
20:16:07 14.09.2026 |
6.39 12.33 |
-4.78 -7.59 |
-10.96 -15.85 |
||
|
Copart Inc. US2172041061 |
27.14 25.68 |
25.51 27.14 |
1.46 5.69 |
18:21:14 14.09.2026 |
0.67 2.14 |
-4.28 -11.79 |
-16.49 -33.99 |
||
|
Deluxe Corp. US2480191012 |
20.60 20.40 |
20.20 20.60 |
0.20 0.98 |
19:55:02 14.09.2026 |
0.20 1.00 |
0.00 0.00 |
4.00 24.69 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
8.82 8.84 |
8.82 8.82 |
-0.02 -0.27 |
08:03:39 14.09.2026 |
0.06 0.72 |
-1.53 -4.53 |
-2.74 -23.51 |
||
|
Education Management Corp US28140M1036 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 13.08.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.55 1.60 |
0.00 0.00 |
-0.05 -3.13 |
23:20:00 08.09.2026 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
319.60 318.20 |
319.60 319.60 |
1.40 0.44 |
08:26:46 14.09.2026 |
31.32 9.31 |
40.37 12.33 |
27.84 8.19 |
||
|
Expeditors International of Washington Inc. US3021301094 |
165.15 162.00 |
164.80 165.15 |
3.15 1.94 |
15:25:02 14.09.2026 |
23.60 14.33 |
46.94 33.20 |
66.97 55.19 |
||
|
Fair Isaac Corp. US3032501047 |
853.00 831.00 |
841.00 853.00 |
22.00 2.65 |
09:05:50 14.09.2026 |
-236.96 -19.42 |
-301.96 -23.50 |
-547.17 -35.75 |
||
|
Fastenal Co. US3119001044 |
42.34 42.81 |
42.34 42.34 |
-0.47 -1.10 |
08:01:38 14.09.2026 |
2.76 6.00 |
2.49 5.38 |
0.82 1.71 |
||
|
Flowserve Corp. US34354P1057 |
63.34 62.44 |
63.34 63.34 |
0.90 1.44 |
08:26:46 14.09.2026 |
0.26 0.41 |
12.19 43.33 |
17.36 37.09 |
||
|
FMC Corp. US3024913036 |
9.71 10.39 |
9.71 9.71 |
-0.68 -6.54 |
08:01:38 14.09.2026 |
0.59 5.98 |
-19.78 -31.88 |
-20.91 -66.74 |
||
|
Gartner Inc. US3666511072 |
164.85 144.85 |
155.00 164.90 |
20.00 13.81 |
15:33:40 14.09.2026 |
14.78 9.54 |
10.63 6.68 |
-62.90 -27.04 |
||
|
GATX Corp. US3614481030 |
153.70 153.30 |
150.70 153.70 |
0.40 0.26 |
19:55:02 14.09.2026 |
3.40 2.29 |
0.00 0.00 |
8.70 6.08 |
||
|
Gentex Corp. US3719011096 |
19.43 19.37 |
19.43 19.43 |
0.06 0.31 |
08:01:38 14.09.2026 |
-1.97 -9.27 |
0.00 0.00 |
-4.71 -19.63 |
||
|
Gilead Sciences Inc. US3755581036 |
124.02 124.74 |
124.02 124.02 |
-0.72 -0.58 |
08:00:49 14.09.2026 |
24.17 19.90 |
-2.91 -1.96 |
30.40 26.38 |
||
|
Graco Inc. US3841091040 |
66.25 66.00 |
65.60 66.30 |
0.25 0.38 |
19:55:02 14.09.2026 |
1.65 2.59 |
0.00 0.00 |
-6.57 -9.15 |
||
|
Granite Construction Inc. US3873281071 |
102.00 98.00 |
102.00 102.00 |
4.00 4.08 |
08:01:38 14.09.2026 |
-21.00 -17.50 |
0.00 0.00 |
8.00 8.79 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
8.93 8.98 |
8.92 9.00 |
-0.05 -0.56 |
19:55:02 14.09.2026 |
-2.27 -20.05 |
0.00 0.00 |
-1.01 -10.06 |
||
|
Helmerich & Payne Inc. US4234521015 |
37.82 36.72 |
37.82 38.19 |
1.10 3.00 |
15:25:02 14.09.2026 |
5.64 17.71 |
-20.12 -51.74 |
20.40 119.37 |
||
|
Highwoods Properties IncShs US4312841087 |
26.40 26.40 |
26.40 26.60 |
0.00 0.00 |
19:55:02 14.09.2026 |
-0.20 -0.76 |
0.00 0.00 |
-1.20 -4.41 |
||
|
IDACORP Inc. US4511071064 |
116.00 115.00 |
116.00 116.00 |
1.00 0.87 |
08:01:38 14.09.2026 |
-8.00 -6.50 |
0.00 0.00 |
10.00 9.52 |
||
|
Incyte Corp. US45337C1027 |
104.00 105.45 |
104.00 104.00 |
-1.45 -1.38 |
08:01:07 14.09.2026 |
20.62 19.57 |
29.99 31.23 |
39.76 46.10 |
||
|
J. M. Smucker Co. US8326964058 |
106.60 103.65 |
104.50 106.60 |
2.95 2.85 |
15:41:46 14.09.2026 |
6.26 5.35 |
14.84 13.68 |
13.28 12.07 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
230.40 228.80 |
230.40 230.40 |
1.60 0.70 |
08:01:38 14.09.2026 |
-12.95 -4.61 |
51.95 24.07 |
130.86 95.56 |
||
|
Jack Henry & Associates Inc. (JHA) US4262811015 |
142.05 138.65 |
137.60 142.05 |
3.40 2.45 |
13:22:08 14.09.2026 |
30.89 24.21 |
-12.54 -7.33 |
-0.62 -0.39 |
