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 |
108.96 105.78 |
108.62 108.96 |
3.18 3.01 |
09:59:01 30.12.2025 |
34.37 48.13 |
-15.65 -32.71 |
-39.62 -27.25 |
||
|
Acuity Brands Inc. US00508Y1029 |
310.00 314.00 |
310.00 310.00 |
-4.00 -1.27 |
08:06:38 30.12.2025 |
26.00 9.03 |
-45.06 -27.17 |
30.00 10.56 |
||
|
AGCO Corp. US0010841023 |
88.02 88.66 |
88.02 88.02 |
-0.64 -0.72 |
08:10:02 30.12.2025 |
-2.56 -2.81 |
0.00 0.00 |
-1.24 -1.38 |
||
|
Alaska Air Group Inc. US0116591092 |
42.54 43.55 |
42.54 42.54 |
-1.01 -2.32 |
08:06:39 30.12.2025 |
0.61 1.42 |
-11.52 -22.85 |
-19.31 -30.72 |
||
|
Albemarle Corp. US0126531013 |
123.24 123.66 |
122.96 123.98 |
-0.42 -0.34 |
12:14:28 30.12.2025 |
63.50 78.32 |
81.91 130.70 |
58.44 67.84 |
||
|
Alexander & Baldwin Inc. US0144911049 |
17.40 17.40 |
17.40 17.40 |
0.00 0.00 |
08:03:24 30.12.2025 |
2.20 14.47 |
0.00 0.00 |
0.90 5.45 |
||
|
Alliance Data Systems Corp. US0185811082 |
63.44 63.78 |
63.34 63.44 |
-0.34 -0.53 |
13:55:28 30.12.2025 |
16.47 34.81 |
-61.30 -55.69 |
5.02 8.54 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
22.80 22.80 |
22.80 22.80 |
0.00 0.00 |
08:10:02 30.12.2025 |
8.10 55.10 |
0.00 0.00 |
7.20 46.15 |
||
|
American Financial Group Inc. US0259321042 |
116.00 117.00 |
116.00 116.00 |
-1.00 -0.85 |
08:06:39 30.12.2025 |
-5.00 -4.10 |
0.00 0.00 |
-13.00 -10.00 |
||
|
Ametek Inc. US0311001004 |
178.46 177.00 |
175.76 178.46 |
1.46 0.82 |
12:30:34 30.12.2025 |
20.69 11.01 |
27.73 15.32 |
27.95 15.46 |
||
|
Arrow Electronics Inc. US0427351004 |
95.00 95.50 |
95.00 95.00 |
-0.50 -0.52 |
08:10:02 30.12.2025 |
-6.50 -6.37 |
0.00 0.00 |
-12.50 -11.57 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
222.20 223.20 |
222.20 222.20 |
-1.00 -0.45 |
08:00:56 30.12.2025 |
-46.60 -15.04 |
-56.98 -17.80 |
-21.32 -7.49 |
||
|
Associated Banc-Corp. US0454871056 |
21.80 22.20 |
21.80 21.80 |
-0.40 -1.80 |
08:15:34 30.12.2025 |
0.40 1.83 |
0.00 0.00 |
-0.20 -0.89 |
||
|
Avis Budget Group Inc. US0537741052 |
109.65 111.60 |
109.65 109.65 |
-1.95 -1.75 |
08:06:39 30.12.2025 |
-25.45 -18.57 |
0.00 0.00 |
34.48 44.71 |
||
|
Bank of Hawaii Corp. US0625401098 |
58.00 60.50 |
58.00 58.00 |
-2.50 -4.13 |
08:06:38 30.12.2025 |
5.00 9.01 |
0.00 0.00 |
-5.50 -8.33 |
||
|
Black Hills Corp. US0921131092 |
58.96 58.64 |
58.96 58.96 |
0.32 0.55 |
08:15:33 30.12.2025 |
6.40 12.25 |
0.00 0.00 |
2.80 5.01 |
||
|
BorgWarner Inc. US0997241064 |
38.69 38.48 |
38.69 38.69 |
0.21 0.55 |
08:06:39 30.12.2025 |
1.25 3.36 |
-4.45 -13.32 |
7.71 25.04 |
||
|
Boyd Gaming Corp. US1033041013 |
73.00 73.00 |
73.00 73.00 |
0.00 0.00 |
08:10:02 30.12.2025 |
-1.00 -1.35 |
0.00 0.00 |
4.50 6.57 |
||
|
Brinker International Inc. US1096411004 |
121.00 126.00 |
121.00 121.00 |
-5.00 -3.97 |
08:06:38 30.12.2025 |
17.00 15.60 |
0.00 0.00 |
0.00 0.00 |
||
|
Brown & Brown Inc. US1152361010 |
68.46 68.86 |
68.46 68.46 |
-0.40 -0.58 |
08:06:38 30.12.2025 |
-12.93 -13.79 |
-30.01 -27.07 |
-21.13 -20.72 |
||
|
Callaway Golf Co. US1311931042 |
9.96 10.01 |
9.96 9.96 |
-0.04 -0.43 |
08:10:02 30.12.2025 |
1.99 24.88 |
0.00 0.00 |
2.68 36.60 |
||
|
Carlisle Companies Inc. US1423391002 |
273.90 277.10 |
273.90 273.90 |
-3.20 -1.15 |
08:06:39 30.12.2025 |
-4.70 -1.67 |
0.00 0.00 |
-75.00 -21.30 |
||
|
CarMax Inc. US1431301027 |
33.01 33.17 |
33.01 33.01 |
-0.16 -0.48 |
08:06:38 30.12.2025 |
-5.29 -13.75 |
-22.21 -34.34 |
-46.35 -58.29 |
||
|
Cathay General Bancorp US1491501045 |
41.80 42.20 |
41.80 41.80 |
-0.40 -0.95 |
08:06:38 30.12.2025 |
1.60 3.94 |
0.00 0.00 |
-3.40 -7.46 |
||
|
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 |
71.81 72.24 |
71.81 71.81 |
-0.43 -0.60 |
08:03:24 30.12.2025 |
17.93 26.73 |
6.97 8.93 |
8.25 10.75 |
||
|
Copart Inc. US2172041061 |
33.18 33.03 |
33.18 33.18 |
0.15 0.45 |
08:00:56 30.12.2025 |
-5.48 -12.19 |
-9.58 -19.52 |
-18.64 -32.07 |
||
|
CSG Systems International Inc. US1263491094 |
65.00 65.00 |
65.00 65.00 |
0.00 0.00 |
08:00:56 30.12.2025 |
10.00 18.18 |
0.00 0.00 |
16.20 33.20 |
||
|
Deluxe Corp. US2480191012 |
19.20 19.50 |
19.20 19.20 |
-0.30 -1.54 |
08:10:02 30.12.2025 |
3.20 19.63 |
0.00 0.00 |
-1.70 -8.02 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
9.42 9.53 |
0.00 0.00 |
-0.11 -1.18 |
13:44:32 30.12.2025 |
-1.18 -10.98 |
-1.53 -4.53 |
-8.40 -46.83 |
||
|
Education Management Corp US28140M1036 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 02.10.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Electronic Arts Inc. US2855121099 |
172.96 173.66 |
172.96 172.96 |
-0.70 -0.40 |
08:06:39 30.12.2025 |
2.57 1.27 |
44.57 27.91 |
57.73 39.40 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.00 1.95 |
2.00 2.50 |
0.05 2.56 |
23:20:00 31.12.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
287.30 285.90 |
287.30 287.30 |
1.40 0.49 |
09:06:54 30.12.2025 |
-10.20 -2.91 |
0.18 0.05 |
-19.65 -5.46 |
||
|
Expeditors International of Washington Inc. US3021301094 |
126.25 126.70 |
126.15 126.25 |
-0.45 -0.36 |
09:59:01 30.12.2025 |
28.47 23.22 |
36.81 32.22 |
40.26 36.34 |
||
|
Fair Isaac Corp. US3032501047 |
1’492.00 1’476.00 |
1’492.00 1’492.00 |
16.00 1.08 |
09:06:54 30.12.2025 |
275.16 18.39 |
-56.27 -3.08 |
-241.96 -12.02 |
||
|
Fastenal Co. US3119001044 |
34.97 35.43 |
34.97 34.97 |
-0.47 -1.31 |
08:06:38 30.12.2025 |
-7.75 -15.80 |
-0.71 -1.69 |
5.33 14.82 |
||
|
Flowserve Corp. US34354P1057 |
59.50 59.50 |
59.50 59.50 |
0.00 0.00 |
09:06:54 30.12.2025 |
14.30 31.64 |
12.19 43.33 |
4.50 8.18 |
||
|
FMC Corp. US3024913036 |
11.77 11.72 |
11.66 11.77 |
0.06 0.47 |
09:38:55 30.12.2025 |
-16.50 -58.47 |
-19.78 -31.88 |
-35.53 -75.20 |
||
|
Gartner Inc. US3666511072 |
213.70 214.00 |
213.70 213.70 |
-0.30 -0.14 |
08:06:39 30.12.2025 |
-9.07 -3.45 |
-150.42 -37.21 |
-231.65 -47.72 |
||
|
GATX Corp. US3614481030 |
145.00 146.00 |
145.00 145.00 |
-1.00 -0.68 |
08:10:02 30.12.2025 |
-2.00 -1.35 |
0.00 0.00 |
-1.00 -0.68 |
||
|
Gentex Corp. US3719011096 |
19.80 19.70 |
19.80 19.80 |
0.10 0.51 |
08:06:39 30.12.2025 |
-4.30 -17.92 |
0.00 0.00 |
-8.30 -29.64 |
||
|
Gilead Sciences Inc. US3755581036 |
105.66 105.84 |
105.66 105.88 |
-0.18 -0.17 |
13:21:04 30.12.2025 |
13.91 12.53 |
14.04 12.66 |
32.90 35.76 |
||
|
Graco Inc. US3841091040 |
70.52 70.62 |
70.52 70.52 |
-0.10 -0.14 |
08:10:02 30.12.2025 |
-0.90 -1.26 |
0.00 0.00 |
-9.42 -11.77 |
||
|
Granite Construction Inc. US3873281071 |
99.00 100.00 |
99.00 99.00 |
-1.00 -1.00 |
08:15:33 30.12.2025 |
8.50 9.29 |
0.00 0.00 |
15.00 17.65 |
||
|
Harsco Corp. US4158641070 |
15.00 15.00 |
15.00 15.00 |
0.00 0.00 |
08:03:24 30.12.2025 |
4.50 42.86 |
0.00 0.00 |
7.85 109.79 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
10.54 10.60 |
10.54 10.54 |
-0.06 -0.52 |
08:10:02 30.12.2025 |
1.25 13.42 |
0.00 0.00 |
1.02 10.60 |
||
|
Helmerich & Payne Inc. US4234521015 |
24.01 23.44 |
23.96 24.01 |
0.57 2.43 |
09:59:01 30.12.2025 |
4.74 25.31 |
-20.12 -51.74 |
-5.87 -20.03 |
||
|
Highwoods Properties IncShs US4312841087 |
21.80 21.80 |
21.80 21.80 |
0.00 0.00 |
08:10:02 30.12.2025 |
-5.20 -19.26 |
0.00 0.00 |
-6.80 -23.78 |
||
|
IDACORP Inc. US4511071064 |
108.00 106.00 |
108.00 108.00 |
2.00 1.89 |
08:15:34 30.12.2025 |
-4.00 -3.64 |
0.00 0.00 |
3.00 2.91 |
