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 |
76.65 76.82 |
76.17 76.65 |
-0.17 -0.22 |
15:29:01 17.07.2025 |
11.81 18.62 |
-15.65 -32.71 |
-79.05 -51.23 |
||
|
Acuity Brands Inc. US00508Y1029 |
246.00 246.00 |
246.00 246.00 |
0.00 0.00 |
08:07:05 17.07.2025 |
-8.00 -3.81 |
-45.06 -27.17 |
-22.00 -9.82 |
||
|
AGCO Corp. US0010841023 |
93.12 91.14 |
91.66 93.12 |
1.98 2.17 |
09:10:03 17.07.2025 |
16.34 21.43 |
0.00 0.00 |
3.18 3.56 |
||
|
Alaska Air Group Inc. US0116591092 |
44.36 44.24 |
44.36 44.36 |
0.12 0.27 |
08:07:05 17.07.2025 |
3.87 9.83 |
-11.52 -22.85 |
8.07 22.94 |
||
|
Albemarle Corp. US0126531013 |
64.18 59.74 |
61.04 64.18 |
4.44 7.43 |
16:45:50 17.07.2025 |
17.86 33.07 |
-23.28 -24.47 |
-23.62 -24.74 |
||
|
Alexander & Baldwin Inc. US0144911049 |
15.00 14.80 |
15.00 15.00 |
0.20 1.35 |
08:17:23 17.07.2025 |
0.80 5.48 |
0.00 0.00 |
-0.40 -2.53 |
||
|
Alliance Data Systems Corp. US0185811082 |
52.16 52.36 |
52.16 52.16 |
-0.20 -0.38 |
08:00:33 17.07.2025 |
-4.55 -11.36 |
-61.30 -55.69 |
-7.75 -17.91 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
8.45 8.60 |
8.45 8.45 |
-0.15 -1.74 |
08:20:01 17.07.2025 |
-0.55 -5.88 |
0.00 0.00 |
-10.60 -54.64 |
||
|
American Financial Group Inc. US0259321042 |
107.00 108.00 |
107.00 107.00 |
-1.00 -0.93 |
08:07:05 17.07.2025 |
-7.00 -6.25 |
0.00 0.00 |
-10.00 -8.70 |
||
|
Ametek Inc. US0311001004 |
151.64 149.98 |
151.64 151.64 |
1.66 1.11 |
08:20:01 17.07.2025 |
18.15 11.33 |
-1.70 -0.94 |
6.25 3.63 |
||
|
Arrow Electronics Inc. US0427351004 |
112.00 110.00 |
111.00 113.00 |
2.00 1.82 |
17:00:01 17.07.2025 |
21.00 23.60 |
0.00 0.00 |
-1.00 -0.90 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
265.40 263.50 |
265.40 265.40 |
1.90 0.72 |
08:02:29 17.07.2025 |
-20.16 -6.01 |
25.21 8.69 |
44.94 16.62 |
||
|
Associated Banc-Corp. US0454871056 |
21.60 21.20 |
21.60 21.60 |
0.40 1.89 |
08:03:33 17.07.2025 |
3.00 17.75 |
0.00 0.00 |
0.20 1.02 |
||
|
Avis Budget Group Inc. US0537741052 |
164.75 164.45 |
164.75 164.75 |
0.30 0.18 |
08:07:05 17.07.2025 |
101.74 165.54 |
0.00 0.00 |
64.90 66.02 |
||
|
Bank of Hawaii Corp. US0625401098 |
57.50 57.00 |
57.50 57.50 |
0.50 0.88 |
08:07:06 17.07.2025 |
1.00 1.85 |
0.00 0.00 |
-0.50 -0.90 |
||
|
Black Hills Corp. US0921131092 |
48.83 48.44 |
48.83 48.83 |
0.39 0.81 |
08:03:33 17.07.2025 |
-4.64 -8.85 |
0.00 0.00 |
-4.66 -8.88 |
||
|
BorgWarner Inc. US0997241064 |
30.24 30.03 |
30.24 30.24 |
0.21 0.70 |
08:07:05 17.07.2025 |
5.85 25.48 |
-4.45 -13.32 |
-1.50 -4.95 |
||
|
Boyd Gaming Corp. US1033041013 |
70.00 69.50 |
70.00 70.00 |
0.50 0.72 |
08:20:01 17.07.2025 |
-3.00 -5.31 |
0.00 0.00 |
1.00 1.90 |
||
|
Brinker International Inc. US1096411004 |
142.00 140.00 |
142.00 142.00 |
2.00 1.43 |
08:07:05 17.07.2025 |
21.00 15.44 |
0.00 0.00 |
98.50 168.38 |
||
|
Brown & Brown Inc. US1152361010 |
90.12 91.04 |
90.12 90.12 |
-0.92 -1.01 |
08:07:06 17.07.2025 |
-11.55 -9.66 |
4.30 4.15 |
14.75 15.82 |
||
|
Callaway Golf Co. US1311931042 |
7.57 7.49 |
7.57 7.57 |
0.08 1.12 |
08:20:01 17.07.2025 |
2.12 38.31 |
0.00 0.00 |
-5.99 -43.95 |
||
|
Carlisle Companies Inc. US1423391002 |
335.30 338.20 |
335.30 335.30 |
-2.90 -0.86 |
08:07:06 17.07.2025 |
24.70 7.82 |
0.00 0.00 |
-50.60 -12.94 |
||
|
CarMax Inc. US1431301027 |
53.32 53.90 |
53.32 53.32 |
-0.58 -1.08 |
08:07:06 17.07.2025 |
-2.53 -3.74 |
-15.08 -18.78 |
-16.80 -20.49 |
||
|
Cathay General Bancorp US1491501045 |
41.00 40.40 |
41.00 41.00 |
0.60 1.49 |
08:07:05 17.07.2025 |
4.00 12.12 |
0.00 0.00 |
1.00 2.78 |
||
|
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 |
65.01 63.51 |
64.30 65.01 |
1.50 2.36 |
15:25:36 17.07.2025 |
4.13 5.80 |
-2.39 -3.07 |
2.96 4.09 |
||
|
Copart Inc. US2172041061 |
39.45 39.07 |
39.45 39.45 |
0.39 0.99 |
08:02:29 17.07.2025 |
-13.32 -22.03 |
-9.27 -16.44 |
-7.59 -13.87 |
||
|
CSG Systems International Inc. US1263491094 |
53.50 52.50 |
53.50 53.50 |
1.00 1.90 |
08:02:29 17.07.2025 |
6.00 12.00 |
0.00 0.00 |
17.40 45.08 |
||
|
Deluxe Corp. US2480191012 |
13.70 13.40 |
13.70 13.70 |
0.30 2.24 |
08:20:01 17.07.2025 |
2.30 17.97 |
0.00 0.00 |
-5.30 -25.98 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
13.35 13.53 |
13.35 13.35 |
-0.18 -1.33 |
08:00:33 17.07.2025 |
2.85 25.36 |
-1.53 -4.53 |
-9.12 -39.29 |
||
|
Dun & Bradstreet US26484T1060 |
7.80 7.80 |
7.70 7.80 |
0.00 0.00 |
15:29:01 17.07.2025 |
0.15 1.97 |
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 |
128.06 127.02 |
128.06 128.06 |
1.04 0.82 |
08:07:05 17.07.2025 |
3.22 2.21 |
6.70 4.71 |
3.83 2.64 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.50 2.20 |
0.00 0.00 |
0.30 13.64 |
23:20:00 10.07.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
284.20 283.00 |
284.20 284.20 |
1.20 0.42 |
08:13:22 17.07.2025 |
-8.80 -2.52 |
-16.84 -4.71 |
-55.21 -13.93 |
||
|
Expeditors International of Washington Inc. US3021301094 |
95.96 96.52 |
95.92 96.04 |
-0.56 -0.58 |
15:29:01 17.07.2025 |
4.95 4.50 |
3.53 3.17 |
-4.05 -3.40 |
||
|
Fair Isaac Corp. US3032501047 |
1’347.00 1’278.00 |
1’315.00 1’347.00 |
69.00 5.40 |
17:01:24 17.07.2025 |
-376.91 -19.59 |
-483.45 -23.81 |
-43.01 -2.70 |
||
|
Fastenal Co. US3119001044 |
39.63 38.70 |
39.07 39.63 |
0.93 2.40 |
12:52:45 17.07.2025 |
4.25 10.40 |
7.94 21.37 |
11.16 32.89 |
||
|
Flowserve Corp. US34354P1057 |
46.00 45.00 |
46.00 46.00 |
1.00 2.22 |
08:13:22 17.07.2025 |
2.60 6.99 |
12.19 43.33 |
-4.40 -9.95 |
||
|
FMC Corp. US3024913036 |
36.19 35.32 |
36.19 36.19 |
0.87 2.46 |
08:03:33 17.07.2025 |
3.38 10.23 |
-19.78 -31.88 |
-16.15 -30.72 |
||
|
Gartner Inc. US3666511072 |
316.30 306.70 |
311.40 316.30 |
9.60 3.13 |
12:22:09 17.07.2025 |
-30.33 -7.51 |
-136.00 -26.70 |
-81.74 -17.96 |
||
|
GATX Corp. US3614481030 |
133.00 132.00 |
131.00 133.00 |
1.00 0.76 |
17:00:01 17.07.2025 |
4.00 3.05 |
0.00 0.00 |
1.00 0.75 |
||
|
Gentex Corp. US3719011096 |
19.90 19.40 |
19.90 19.90 |
0.50 2.58 |
08:07:06 17.07.2025 |
0.40 2.17 |
0.00 0.00 |
-12.60 -40.13 |
||
|
Gilead Sciences Inc. US3755581036 |
94.22 93.43 |
93.99 94.43 |
0.79 0.85 |
11:35:46 17.07.2025 |
6.41 6.07 |
19.71 21.34 |
41.28 58.30 |
||
|
Graco Inc. US3841091040 |
74.06 73.38 |
74.06 74.06 |
0.68 0.93 |
08:20:01 17.07.2025 |
7.58 10.87 |
0.00 0.00 |
3.36 4.54 |
||
|
Granite Construction Inc. US3873281071 |
79.00 79.00 |
79.00 79.00 |
0.00 0.00 |
08:03:33 17.07.2025 |
8.50 12.59 |
0.00 0.00 |
17.50 29.91 |
||
|
Harsco Corp. US4158641070 |
7.85 7.95 |
7.85 7.85 |
-0.10 -1.26 |
08:17:23 17.07.2025 |
2.21 44.74 |
0.00 0.00 |
-1.50 -17.34 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.15 8.93 |
9.15 9.15 |
0.22 2.46 |
08:20:01 17.07.2025 |
0.42 4.77 |
0.00 0.00 |
-0.37 -3.80 |
||
|
Helmerich & Payne Inc. US4234521015 |
13.40 13.33 |
13.21 13.40 |
0.08 0.56 |
15:29:01 17.07.2025 |
-2.08 -12.00 |
-20.12 -51.74 |
-18.71 -55.09 |
||
|
Highwoods Properties IncShs US4312841087 |
26.20 26.60 |
26.20 26.80 |
-0.40 -1.50 |
17:00:01 17.07.2025 |
-0.60 -2.48 |
0.00 0.00 |
-2.20 -8.53 |
