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 |
93.97 107.58 |
0.00 0.00 |
-13.61 -12.65 |
16:06:31 24.02.2025 |
-25.58 -19.49 |
-15.65 -32.71 |
-4.14 -3.77 |
||
|
Acuity Brands Inc. US00508Y1029 |
292.00 294.00 |
292.00 292.00 |
-2.00 -0.68 |
08:03:57 25.02.2025 |
22.00 7.33 |
-45.06 -27.17 |
100.00 45.05 |
||
|
AGCO Corp. US0010841023 |
91.52 94.32 |
91.52 91.52 |
-2.80 -2.97 |
08:20:02 25.02.2025 |
8.92 10.36 |
0.00 0.00 |
-5.26 -5.24 |
||
|
Alaska Air Group Inc. US0116591092 |
68.88 67.70 |
68.88 68.88 |
1.18 1.74 |
08:03:59 25.02.2025 |
19.38 38.68 |
-11.52 -22.85 |
33.54 93.32 |
||
|
Albemarle Corp. US0126531013 |
77.16 77.26 |
77.16 77.16 |
-0.10 -0.13 |
08:00:55 25.02.2025 |
-26.47 -24.29 |
-6.09 -6.87 |
-36.04 -30.40 |
||
|
Alexander & Baldwin Inc. US0144911049 |
16.80 16.60 |
16.80 16.80 |
0.20 1.20 |
08:08:22 25.02.2025 |
-0.90 -4.95 |
0.00 0.00 |
1.40 8.81 |
||
|
Alliance Data Systems Corp. US0185811082 |
52.54 53.26 |
52.54 52.54 |
-0.72 -1.35 |
08:01:15 25.02.2025 |
4.16 7.66 |
-61.30 -55.69 |
23.66 67.99 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
13.20 13.10 |
13.20 13.20 |
0.10 0.76 |
08:20:02 25.02.2025 |
-1.00 -6.10 |
0.00 0.00 |
-5.00 -24.49 |
||
|
American Financial Group Inc. US0259321042 |
114.00 114.00 |
114.00 114.00 |
0.00 0.00 |
08:03:59 25.02.2025 |
1.00 0.77 |
0.00 0.00 |
16.90 14.81 |
||
|
Ametek Inc. US0311001004 |
176.44 176.78 |
176.44 176.44 |
-0.34 -0.19 |
08:20:02 25.02.2025 |
-6.98 -3.57 |
22.89 13.80 |
13.98 8.00 |
||
|
Arrow Electronics Inc. US0427351004 |
106.00 107.00 |
106.00 106.00 |
-1.00 -0.93 |
08:05:02 25.02.2025 |
6.00 5.61 |
0.00 0.00 |
8.00 7.62 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
312.10 315.00 |
312.10 312.10 |
-2.90 -0.92 |
08:03:07 25.02.2025 |
22.69 7.50 |
35.62 12.30 |
85.03 35.41 |
||
|
Associated Banc-Corp. US0454871056 |
23.00 23.20 |
23.00 23.00 |
-0.20 -0.86 |
08:00:56 25.02.2025 |
0.00 0.00 |
0.00 0.00 |
4.90 25.65 |
||
|
Avis Budget Group Inc. US0537741052 |
82.12 82.64 |
82.12 82.12 |
-0.52 -0.63 |
08:03:57 25.02.2025 |
-15.14 -16.07 |
0.00 0.00 |
-21.90 -21.68 |
||
|
Bank of Hawaii Corp. US0625401098 |
67.00 67.50 |
67.00 67.00 |
-0.50 -0.74 |
08:03:59 25.02.2025 |
4.50 6.12 |
0.00 0.00 |
20.50 35.65 |
||
|
Black Hills Corp. US0921131092 |
56.80 56.48 |
56.80 56.80 |
0.32 0.57 |
08:00:55 25.02.2025 |
-2.02 -3.42 |
0.00 0.00 |
8.80 18.26 |
||
|
BorgWarner Inc. US0997241064 |
28.35 28.24 |
28.35 28.35 |
0.11 0.37 |
08:03:57 25.02.2025 |
-3.51 -10.40 |
-2.82 -8.53 |
-0.02 -0.07 |
||
|
Boyd Gaming Corp. US1033041013 |
72.50 72.50 |
72.50 72.50 |
0.00 0.00 |
08:20:02 25.02.2025 |
6.00 8.96 |
0.00 0.00 |
14.50 24.79 |
||
|
Brinker International Inc. US1096411004 |
145.00 140.00 |
145.00 145.00 |
5.00 3.57 |
08:03:59 25.02.2025 |
36.00 31.03 |
0.00 0.00 |
110.40 265.38 |
||
|
Brown & Brown Inc. US1152361010 |
107.25 106.00 |
107.25 107.25 |
1.25 1.18 |
08:03:59 25.02.2025 |
0.90 0.81 |
8.19 7.92 |
28.81 34.78 |
||
|
Callaway Golf Co. US1311931042 |
6.36 6.67 |
6.36 6.36 |
-0.31 -4.62 |
08:20:02 25.02.2025 |
-0.37 -4.64 |
0.00 0.00 |
-6.40 -45.71 |
||
|
Carlisle Companies Inc. US1423391002 |
316.60 317.20 |
316.60 316.60 |
-0.60 -0.19 |
08:03:59 25.02.2025 |
-66.40 -16.32 |
0.00 0.00 |
31.40 10.16 |
||
|
CarMax Inc. US1431301027 |
78.58 78.46 |
78.58 78.58 |
0.12 0.15 |
08:03:57 25.02.2025 |
4.97 6.16 |
3.11 3.77 |
14.98 21.21 |
||
|
Cathay General Bancorp US1491501045 |
43.40 44.20 |
43.40 43.40 |
-0.80 -1.81 |
08:03:59 25.02.2025 |
-2.40 -5.02 |
0.00 0.00 |
8.20 22.04 |
||
|
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 |
80.33 80.86 |
80.33 80.33 |
-0.53 -0.66 |
08:08:22 25.02.2025 |
8.00 10.06 |
11.27 14.78 |
8.08 10.17 |
||
|
Copart Inc. US2172041061 |
53.96 53.87 |
53.96 53.96 |
0.09 0.17 |
08:03:07 25.02.2025 |
-4.48 -7.15 |
5.98 11.45 |
8.81 17.83 |
||
|
CSG Systems International Inc. US1263491094 |
62.50 60.50 |
62.50 62.50 |
2.00 3.31 |
08:03:07 25.02.2025 |
7.00 13.73 |
0.00 0.00 |
9.00 18.37 |
||
|
Deluxe Corp. US2480191012 |
15.90 16.10 |
15.90 15.90 |
-0.20 -1.24 |
08:20:02 25.02.2025 |
-3.80 -17.76 |
0.00 0.00 |
-1.00 -5.38 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
17.91 18.06 |
17.91 17.91 |
-0.15 -0.83 |
08:01:15 25.02.2025 |
0.56 3.21 |
-1.53 -4.53 |
-13.11 -42.15 |
||
|
Dun & Bradstreet US26484T1060 |
8.90 0.00 |
0.00 0.00 |
0.00 0.00 |
15:29:02 24.02.2025 |
0.00 0.00 |
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 |
127.70 128.08 |
127.70 127.70 |
-0.38 -0.30 |
08:03:57 25.02.2025 |
-36.68 -22.01 |
-17.14 -11.65 |
-13.53 -9.43 |
||
|
Emmis Communications Corp (A) US2915254005 |
3.16 3.16 |
0.00 0.00 |
0.00 0.00 |
23:20:00 20.02.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
320.80 330.50 |
0.00 0.00 |
-9.70 -2.93 |
09:05:34 24.02.2025 |
-46.94 -12.19 |
-40.44 -10.68 |
-23.69 -6.55 |
||
|
Expeditors International of Washington Inc. US3021301094 |
109.95 108.40 |
0.00 0.00 |
1.55 1.43 |
15:29:02 24.02.2025 |
-3.44 -2.85 |
-5.01 -4.10 |
-0.64 -0.54 |
||
|
Fair Isaac Corp. US3032501047 |
1’615.00 1’624.00 |
0.00 0.00 |
-9.00 -0.55 |
16:04:33 24.02.2025 |
-612.29 -26.19 |
-26.06 -1.49 |
478.98 38.42 |
||
|
Fastenal Co. US3119001044 |
71.30 71.19 |
71.30 71.30 |
0.11 0.15 |
08:03:57 25.02.2025 |
-7.94 -9.56 |
7.63 11.30 |
3.08 4.27 |
||
|
Flowserve Corp. US34354P1057 |
52.50 61.00 |
0.00 0.00 |
-8.50 -13.93 |
09:05:34 24.02.2025 |
4.50 7.96 |
12.19 43.33 |
21.60 54.82 |
||
|
FMC Corp. US3024913036 |
36.21 36.45 |
36.21 36.21 |
-0.24 -0.66 |
08:00:55 25.02.2025 |
-20.14 -34.53 |
-25.78 -40.30 |
-12.92 -25.28 |
||
|
Gartner Inc. US3666511072 |
471.10 462.80 |
471.10 471.10 |
8.30 1.79 |
08:03:59 25.02.2025 |
-16.08 -3.10 |
21.99 4.57 |
62.40 14.16 |
||
|
GATX Corp. US3614481030 |
154.00 154.00 |
154.00 154.00 |
0.00 0.00 |
08:05:02 25.02.2025 |
4.00 2.76 |
0.00 0.00 |
34.00 29.57 |
||
|
Gentex Corp. US3719011096 |
23.20 23.20 |
23.20 23.20 |
0.00 0.00 |
08:03:59 25.02.2025 |
-3.80 -13.87 |
0.00 0.00 |
-8.80 -27.16 |
||
|
Gilead Sciences Inc. US3755581036 |
105.84 106.52 |
105.84 105.84 |
-0.68 -0.64 |
08:11:25 25.02.2025 |
19.84 22.00 |
34.13 44.97 |
37.25 51.18 |
||
|
Graco Inc. US3841091040 |
81.88 81.64 |
81.88 81.88 |
0.24 0.29 |
08:20:02 25.02.2025 |
0.70 0.85 |
0.00 0.00 |
2.16 2.67 |
||
|
Granite Construction Inc. US3873281071 |
77.50 78.00 |
77.50 77.50 |
-0.50 -0.64 |
08:00:56 25.02.2025 |
-4.50 -5.00 |
0.00 0.00 |
39.50 85.87 |
||
|
Harsco Corp. US4158641070 |
6.40 6.85 |
6.40 6.40 |
-0.45 -6.57 |
08:08:22 25.02.2025 |
0.70 10.85 |
0.00 0.00 |
-0.35 -4.67 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
10.56 9.60 |
10.56 10.56 |
0.96 10.00 |
08:00:05 25.02.2025 |
-0.31 -3.13 |
0.00 0.00 |
-2.52 -20.83 |
||
|
Helmerich & Payne Inc. US4234521015 |
24.96 35.72 |
0.00 0.00 |
-10.76 -30.12 |
15:29:02 24.02.2025 |
4.17 13.22 |
-20.12 -51.74 |
-0.23 -0.64 |
||
|
Highwoods Properties IncShs US4312841087 |
27.40 27.60 |
27.40 27.40 |
-0.20 -0.72 |
08:05:01 25.02.2025 |
-2.40 -8.05 |
0.00 0.00 |
5.80 26.85 |
