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 |
74.00 75.20 |
74.00 77.00 |
-1.20 -1.60 |
15:25:02 10.07.2026 |
-11.00 -12.76 |
-15.65 -32.71 |
1.13 1.53 |
||
|
Acuity Brands Inc. US00508Y1029 |
290.00 286.00 |
290.00 290.00 |
4.00 1.40 |
08:00:50 10.07.2026 |
46.00 19.17 |
-45.06 -27.17 |
28.00 10.85 |
||
|
AGCO Corp. US0010841023 |
100.50 98.96 |
98.36 101.35 |
1.54 1.56 |
21:55:02 10.07.2026 |
-4.97 -4.77 |
0.00 0.00 |
6.38 6.87 |
||
|
Alaska Air Group Inc. US0116591092 |
43.57 41.65 |
43.57 43.57 |
1.92 4.61 |
08:00:50 10.07.2026 |
7.71 22.72 |
-11.52 -22.85 |
-0.92 -2.16 |
||
|
Albemarle Corp. US0126531013 |
112.35 112.05 |
112.35 112.35 |
0.30 0.27 |
08:03:10 10.07.2026 |
-42.97 -24.93 |
-31.91 -19.78 |
58.59 82.77 |
||
|
Alliance Data Systems Corp. US0185811082 |
84.50 82.00 |
83.50 84.50 |
2.50 3.05 |
21:40:46 10.07.2026 |
14.50 21.48 |
-61.30 -55.69 |
31.84 63.48 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
14.60 14.46 |
14.34 14.60 |
0.15 1.00 |
21:55:02 10.07.2026 |
-1.27 -8.07 |
0.00 0.00 |
5.96 70.12 |
||
|
American Financial Group Inc. US0259321042 |
123.20 122.70 |
123.20 123.20 |
0.50 0.41 |
08:00:50 10.07.2026 |
10.80 9.65 |
0.00 0.00 |
15.70 14.67 |
||
|
Ametek Inc. US0311001004 |
205.40 203.20 |
202.40 205.90 |
2.20 1.08 |
21:55:02 10.07.2026 |
-2.15 -0.92 |
20.70 9.83 |
49.06 26.91 |
||
|
Arrow Electronics Inc. US0427351004 |
180.00 179.00 |
177.00 181.00 |
1.00 0.56 |
21:55:02 10.07.2026 |
45.00 33.58 |
0.00 0.00 |
66.00 58.41 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
222.30 222.90 |
218.40 222.30 |
-0.60 -0.27 |
19:48:00 10.07.2026 |
38.22 17.50 |
-7.98 -3.02 |
-58.64 -18.60 |
||
|
Associated Banc-Corp. US0454871056 |
25.00 24.60 |
25.00 25.00 |
0.40 1.63 |
08:03:10 10.07.2026 |
2.20 9.48 |
0.00 0.00 |
3.60 16.51 |
||
|
Avis Budget Group Inc. US0537741052 |
138.45 134.25 |
138.45 138.45 |
4.20 3.13 |
08:03:09 10.07.2026 |
-93.55 -41.07 |
0.00 0.00 |
-17.30 -11.42 |
||
|
Bank of Hawaii Corp. US0625401098 |
68.50 67.00 |
68.50 68.50 |
1.50 2.24 |
08:00:50 10.07.2026 |
2.00 3.01 |
0.00 0.00 |
9.00 15.13 |
||
|
Black Hills Corp. US0921131092 |
63.80 63.40 |
63.80 63.80 |
0.40 0.63 |
08:00:50 10.07.2026 |
0.40 0.63 |
0.00 0.00 |
15.49 32.33 |
||
|
BorgWarner Inc. US0997241064 |
56.92 56.00 |
56.24 56.92 |
0.92 1.64 |
16:12:45 10.07.2026 |
9.13 19.48 |
-4.45 -13.32 |
26.03 86.85 |
||
|
Boyd Gaming Corp. US1033041013 |
75.00 76.00 |
75.00 77.00 |
-1.00 -1.32 |
21:55:02 10.07.2026 |
2.00 2.70 |
0.00 0.00 |
7.00 10.14 |
||
|
Brinker International Inc. US1096411004 |
155.85 151.40 |
155.85 155.85 |
4.45 2.94 |
08:03:09 10.07.2026 |
21.45 16.51 |
0.00 0.00 |
6.40 4.41 |
||
|
Brown & Brown Inc. US1152361010 |
59.30 59.58 |
59.02 59.30 |
-0.28 -0.47 |
21:45:36 10.07.2026 |
1.28 1.91 |
-12.23 -15.17 |
-39.72 -36.73 |
||
|
Callaway Golf Co. US1311931042 |
16.13 16.12 |
15.99 16.34 |
0.01 0.06 |
21:55:02 10.07.2026 |
3.75 30.26 |
0.00 0.00 |
8.55 113.06 |
||
|
Carlisle Companies Inc. US1423391002 |
284.80 286.80 |
284.80 284.80 |
-2.00 -0.70 |
08:00:51 10.07.2026 |
-4.20 -1.44 |
0.00 0.00 |
-51.90 -15.32 |
||
|
CarMax Inc. US1431301027 |
44.19 43.81 |
44.19 44.19 |
0.38 0.87 |
08:03:10 10.07.2026 |
5.31 13.79 |
-22.21 -34.34 |
-14.07 -24.31 |
||
|
Cathay General Bancorp US1491501045 |
53.00 52.50 |
53.00 53.00 |
0.50 0.95 |
08:00:50 10.07.2026 |
8.50 18.89 |
0.00 0.00 |
13.30 33.08 |
||
|
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 |
37.52 37.16 |
37.52 37.52 |
0.36 0.97 |
08:06:17 10.07.2026 |
-16.77 -28.33 |
-42.83 -50.23 |
-37.52 -46.93 |
||
|
Copart Inc. US2172041061 |
24.48 25.34 |
24.48 24.48 |
-0.86 -3.37 |
08:00:30 10.07.2026 |
-4.40 -13.34 |
-11.24 -28.22 |
-19.05 -39.99 |
||
|
CSG Systems International Inc. US1263491094 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
1.00 1.50 |
0.00 0.00 |
8.50 14.41 |
||
|
Deluxe Corp. US2480191012 |
21.40 21.00 |
21.00 21.40 |
0.40 1.90 |
21:55:02 10.07.2026 |
-3.00 -12.50 |
0.00 0.00 |
6.90 48.94 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
10.70 10.11 |
10.16 10.70 |
0.59 5.84 |
21:40:46 10.07.2026 |
0.09 0.95 |
-1.53 -4.53 |
-3.73 -26.95 |
||
|
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 |
180.00 179.00 |
180.00 180.00 |
1.00 0.56 |
08:03:08 10.07.2026 |
2.69 1.33 |
0.79 0.39 |
52.21 34.20 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.55 1.55 |
0.00 0.00 |
0.00 0.00 |
23:20:00 22.06.2026 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
322.40 323.40 |
322.40 322.40 |
-1.00 -0.31 |
08:04:32 10.07.2026 |
35.68 10.63 |
38.11 11.44 |
31.10 9.14 |
||
|
Expeditors International of Washington Inc. US3021301094 |
147.35 141.85 |
146.35 147.35 |
5.50 3.88 |
15:25:02 10.07.2026 |
19.53 13.48 |
5.47 3.44 |
47.09 40.16 |
||
|
Fair Isaac Corp. US3032501047 |
1’107.00 1’103.00 |
1’107.00 1’107.00 |
4.00 0.36 |
08:01:51 10.07.2026 |
193.73 18.07 |
-399.45 -23.98 |
-325.65 -20.46 |
||
|
Fastenal Co. US3119001044 |
40.31 40.66 |
40.31 40.31 |
-0.36 -0.87 |
08:03:10 10.07.2026 |
-2.59 -5.27 |
4.53 10.79 |
3.11 7.17 |
||
|
Flowserve Corp. US34354P1057 |
60.18 60.04 |
60.18 60.18 |
0.14 0.23 |
08:01:51 10.07.2026 |
-9.26 -13.04 |
12.19 43.33 |
16.56 36.64 |
||
|
FMC Corp. US3024913036 |
9.49 9.60 |
9.49 9.49 |
-0.11 -1.17 |
08:03:09 10.07.2026 |
-5.67 -37.11 |
-19.78 -31.88 |
-27.10 -73.84 |
||
|
Gartner Inc. US3666511072 |
116.15 115.90 |
114.80 116.25 |
0.25 0.22 |
10:21:45 10.07.2026 |
-13.34 -9.01 |
-113.34 -45.70 |
-259.76 -65.86 |
||
|
GATX Corp. US3614481030 |
157.30 153.70 |
150.40 158.30 |
3.60 2.34 |
21:55:02 10.07.2026 |
-11.60 -7.11 |
0.00 0.00 |
17.60 13.13 |
||
|
Gentex Corp. US3719011096 |
20.64 20.27 |
20.64 20.64 |
0.37 1.83 |
08:03:09 10.07.2026 |
1.39 7.36 |
0.00 0.00 |
0.87 4.48 |
||
|
Gilead Sciences Inc. US3755581036 |
114.96 116.74 |
114.96 117.68 |
-1.78 -1.52 |
17:34:33 10.07.2026 |
-6.27 -4.41 |
14.72 12.16 |
22.58 19.94 |
||
|
Graco Inc. US3841091040 |
64.90 64.00 |
63.50 65.00 |
0.90 1.41 |
21:55:02 10.07.2026 |
-11.70 -15.46 |
0.00 0.00 |
-10.74 -14.37 |
||
|
Granite Construction Inc. US3873281071 |
106.00 124.00 |
106.00 108.00 |
-18.00 -14.52 |
19:57:20 10.07.2026 |
17.00 15.89 |
0.00 0.00 |
45.50 57.96 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
11.88 11.73 |
11.63 11.88 |
0.15 1.28 |
21:55:02 10.07.2026 |
-1.66 -12.40 |
0.00 0.00 |
2.58 28.17 |
||
|
Helmerich & Payne Inc. US4234521015 |
27.86 28.27 |
27.86 28.23 |
-0.41 -1.45 |
15:25:02 10.07.2026 |
-2.25 -7.37 |
-20.12 -51.74 |
13.74 94.50 |
||
|
Highwoods Properties IncShs US4312841087 |
27.20 27.60 |
27.20 27.40 |
-0.40 -1.45 |
21:55:02 10.07.2026 |
9.00 48.39 |
0.00 0.00 |
1.40 5.34 |
||
|
IDACORP Inc. US4511071064 |
127.00 126.00 |
127.00 127.00 |
1.00 0.79 |
08:03:10 10.07.2026 |
6.00 4.84 |
0.00 0.00 |
33.00 34.02 |
||
|
Incyte Corp. US45337C1027 |
101.15 102.40 |
101.15 102.85 |
-1.25 -1.22 |
17:56:25 10.07.2026 |
20.30 20.94 |
10.39 9.72 |
48.54 70.63 |
||
|
J. M. Smucker Co. US8326964058 |
95.86 95.96 |
95.86 96.14 |
-0.10 -0.10 |
15:54:59 10.07.2026 |
19.85 21.47 |
11.74 11.67 |
8.15 7.82 |
