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 |
67.40 71.60 |
66.80 67.40 |
-4.20 -5.87 |
15:25:01 05.05.2026 |
-5.50 -7.06 |
-15.65 -32.71 |
13.03 21.95 |
||
|
Acuity Brands Inc. US00508Y1029 |
242.00 244.00 |
242.00 242.00 |
-2.00 -0.82 |
08:04:02 05.05.2026 |
-18.00 -6.92 |
-45.06 -27.17 |
32.00 15.24 |
||
|
AGCO Corp. US0010841023 |
97.42 103.20 |
97.42 103.20 |
-5.78 -5.60 |
21:55:01 05.05.2026 |
2.14 2.23 |
0.00 0.00 |
23.58 31.73 |
||
|
Alaska Air Group Inc. US0116591092 |
31.59 32.78 |
31.59 31.59 |
-1.19 -3.63 |
08:04:06 05.05.2026 |
-10.24 -23.18 |
-11.52 -22.85 |
-4.14 -10.87 |
||
|
Albemarle Corp. US0126531013 |
166.60 165.00 |
163.30 167.75 |
1.60 0.97 |
19:32:51 05.05.2026 |
31.77 19.26 |
98.47 100.24 |
136.40 226.20 |
||
|
Alliance Data Systems Corp. US0185811082 |
73.00 71.00 |
71.50 73.00 |
2.00 2.82 |
21:49:04 05.05.2026 |
8.66 13.67 |
-61.30 -55.69 |
28.94 67.21 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
14.24 14.06 |
13.96 14.39 |
0.19 1.32 |
21:55:01 05.05.2026 |
-4.87 -24.97 |
0.00 0.00 |
5.28 56.47 |
||
|
American Financial Group Inc. US0259321042 |
111.60 111.20 |
111.60 111.60 |
0.40 0.36 |
08:04:04 05.05.2026 |
4.50 4.21 |
0.00 0.00 |
-0.50 -0.45 |
||
|
Ametek Inc. US0311001004 |
200.10 196.35 |
196.10 202.00 |
3.75 1.91 |
21:55:01 05.05.2026 |
7.78 3.42 |
33.39 16.52 |
65.43 38.47 |
||
|
Arrow Electronics Inc. US0427351004 |
159.00 158.00 |
157.00 164.00 |
1.00 0.63 |
21:55:01 05.05.2026 |
46.00 41.07 |
0.00 0.00 |
60.50 62.05 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
174.70 174.90 |
174.70 174.70 |
-0.20 -0.11 |
08:02:05 05.05.2026 |
-38.87 -15.85 |
-43.09 -17.27 |
-124.68 -37.66 |
||
|
Associated Banc-Corp. US0454871056 |
23.60 23.80 |
23.60 23.60 |
-0.20 -0.84 |
08:00:09 05.05.2026 |
1.60 7.21 |
0.00 0.00 |
4.30 22.05 |
||
|
Avis Budget Group Inc. US0537741052 |
143.85 157.85 |
143.85 143.85 |
-14.00 -8.87 |
12:56:58 05.05.2026 |
44.16 46.08 |
0.00 0.00 |
60.18 75.39 |
||
|
Bank of Hawaii Corp. US0625401098 |
67.50 67.50 |
67.50 67.50 |
0.00 0.00 |
08:04:03 05.05.2026 |
4.00 6.45 |
0.00 0.00 |
7.50 12.82 |
||
|
Black Hills Corp. US0921131092 |
63.85 64.05 |
63.85 63.85 |
-0.20 -0.31 |
08:00:08 05.05.2026 |
2.38 3.90 |
0.00 0.00 |
9.94 18.59 |
||
|
BorgWarner Inc. US0997241064 |
48.04 48.12 |
48.04 48.04 |
-0.08 -0.17 |
08:04:06 05.05.2026 |
5.50 13.53 |
-4.45 -13.32 |
20.93 83.02 |
||
|
Boyd Gaming Corp. US1033041013 |
71.50 70.50 |
70.50 71.50 |
1.00 1.42 |
21:55:01 05.05.2026 |
2.50 3.52 |
0.00 0.00 |
13.00 21.49 |
||
|
Brinker International Inc. US1096411004 |
119.30 124.00 |
119.30 119.30 |
-4.70 -3.79 |
08:04:06 05.05.2026 |
-12.30 -8.98 |
0.00 0.00 |
7.70 6.58 |
||
|
Brown & Brown Inc. US1152361010 |
49.18 49.28 |
49.18 49.18 |
-0.10 -0.20 |
08:04:06 05.05.2026 |
-11.15 -15.64 |
-19.59 -24.57 |
-50.42 -45.60 |
||
|
Callaway Golf Co. US1311931042 |
12.50 11.98 |
12.13 12.50 |
0.52 4.34 |
21:55:01 05.05.2026 |
0.86 7.08 |
0.00 0.00 |
7.06 120.20 |
||
|
Carlisle Companies Inc. US1423391002 |
293.40 300.60 |
293.40 293.40 |
-7.20 -2.40 |
08:04:04 05.05.2026 |
20.40 7.24 |
0.00 0.00 |
-26.70 -8.12 |
||
|
CarMax Inc. US1431301027 |
31.39 32.65 |
31.39 31.39 |
-1.26 -3.86 |
08:04:04 05.05.2026 |
-5.09 -13.56 |
-22.21 -34.34 |
-25.36 -43.86 |
||
|
Cathay General Bancorp US1491501045 |
48.00 47.80 |
48.00 48.00 |
0.20 0.42 |
08:04:06 05.05.2026 |
5.20 12.32 |
0.00 0.00 |
10.40 28.11 |
||
|
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 |
44.19 45.40 |
44.19 44.19 |
-1.21 -2.67 |
08:10:40 05.05.2026 |
-30.01 -36.20 |
-19.98 -27.41 |
-24.80 -31.92 |
||
|
Copart Inc. US2172041061 |
28.26 28.51 |
28.26 28.26 |
-0.26 -0.89 |
08:02:05 05.05.2026 |
-6.57 -16.56 |
-9.90 -23.02 |
-28.11 -45.92 |
||
|
CSG Systems International Inc. US1263491094 |
68.50 68.00 |
68.50 68.50 |
0.50 0.74 |
08:02:05 05.05.2026 |
2.00 3.01 |
0.00 0.00 |
16.00 30.48 |
||
|
Deluxe Corp. US2480191012 |
26.40 26.60 |
26.40 27.00 |
-0.20 -0.75 |
21:55:01 05.05.2026 |
3.40 14.78 |
0.00 0.00 |
13.50 104.65 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
9.66 9.47 |
9.36 9.66 |
0.19 2.01 |
21:49:04 05.05.2026 |
-0.09 -0.86 |
-1.53 -4.53 |
-2.46 -19.89 |
||
|
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 |
172.50 172.50 |
172.50 172.50 |
0.00 0.00 |
08:04:02 05.05.2026 |
-1.23 -0.60 |
2.31 1.15 |
51.27 33.93 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.75 1.75 |
0.00 0.00 |
0.00 0.00 |
23:20:00 27.04.2026 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
296.00 303.00 |
296.00 296.00 |
-7.00 -2.31 |
08:21:51 05.05.2026 |
25.00 7.54 |
42.24 13.43 |
8.37 2.40 |
||
|
Expeditors International of Washington Inc. US3021301094 |
123.05 122.20 |
117.85 123.05 |
0.85 0.70 |
15:25:02 05.05.2026 |
-15.66 -9.58 |
25.99 21.32 |
35.30 31.35 |
||
|
Fair Isaac Corp. US3032501047 |
903.50 895.50 |
902.50 903.50 |
8.00 0.89 |
09:46:06 05.05.2026 |
-425.91 -29.35 |
-634.53 -38.24 |
-1’023.17 -49.96 |
||
|
Fastenal Co. US3119001044 |
38.32 38.24 |
38.32 38.32 |
0.08 0.21 |
08:04:06 05.05.2026 |
0.13 0.29 |
3.78 9.19 |
3.87 9.43 |
||
|
Flowserve Corp. US34354P1057 |
59.80 60.60 |
59.80 59.80 |
-0.80 -1.32 |
08:21:51 05.05.2026 |
7.66 11.88 |
12.19 43.33 |
30.56 73.46 |
||
|
FMC Corp. US3024913036 |
12.68 12.58 |
12.68 12.96 |
0.11 0.83 |
12:36:32 05.05.2026 |
-0.15 -1.14 |
-19.78 -31.88 |
-23.49 -64.39 |
||
|
Gartner Inc. US3666511072 |
125.00 124.80 |
125.00 125.00 |
0.20 0.16 |
08:04:03 05.05.2026 |
-53.91 -26.64 |
-99.85 -40.21 |
-279.00 -65.26 |
||
|
GATX Corp. US3614481030 |
166.80 164.70 |
162.80 167.90 |
2.10 1.28 |
21:55:01 05.05.2026 |
13.50 8.88 |
0.00 0.00 |
36.50 28.29 |
||
|
Gentex Corp. US3719011096 |
19.16 19.21 |
19.16 19.16 |
-0.05 -0.23 |
08:04:03 05.05.2026 |
-0.58 -2.90 |
0.00 0.00 |
0.32 1.68 |
||
|
Gilead Sciences Inc. US3755581036 |
113.18 113.46 |
113.18 113.70 |
-0.28 -0.25 |
16:04:55 05.05.2026 |
-12.05 -8.43 |
11.05 9.22 |
27.16 26.20 |
||
|
Graco Inc. US3841091040 |
67.30 66.55 |
66.40 67.50 |
0.75 1.13 |
21:55:01 05.05.2026 |
-5.45 -7.40 |
0.00 0.00 |
-2.99 -4.20 |
||
|
Granite Construction Inc. US3873281071 |
117.00 118.00 |
117.00 117.00 |
-1.00 -0.85 |
08:00:09 05.05.2026 |
5.00 4.95 |
0.00 0.00 |
36.00 51.43 |
||
|
Harsco Corp. US4158641070 |
16.20 16.90 |
16.20 16.20 |
-0.70 -4.14 |
08:10:40 05.05.2026 |
0.80 5.13 |
0.00 0.00 |
10.50 177.97 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
13.16 12.83 |
12.87 13.22 |
0.33 2.53 |
21:55:01 05.05.2026 |
-0.11 -0.85 |
0.00 0.00 |
3.66 39.99 |
||
|
Helmerich & Payne Inc. US4234521015 |
33.91 34.62 |
33.91 34.05 |
-0.71 -2.05 |
15:25:02 05.05.2026 |
6.03 20.81 |
-20.12 -51.74 |
17.23 96.96 |
||
|
Highwoods Properties IncShs US4312841087 |
21.40 20.80 |
20.80 21.40 |
0.60 2.88 |
21:55:01 05.05.2026 |
-1.40 -6.48 |
0.00 0.00 |
-4.80 -19.20 |
||
|
IDACORP Inc. US4511071064 |
124.00 125.00 |
124.00 124.00 |
-1.00 -0.80 |
08:00:08 05.05.2026 |
15.00 13.76 |
0.00 0.00 |
22.00 21.57 |
||
|
Incyte Corp. US45337C1027 |
82.94 82.36 |
82.94 82.94 |
0.58 0.70 |
08:04:03 05.05.2026 |
-7.40 -7.21 |
1.79 1.91 |
32.74 52.36 |
