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 |
132.90 131.24 |
127.94 132.90 |
1.66 1.26 |
19:51:36 21.11.2024 |
-14.40 -9.70 |
-15.65 -32.71 |
70.45 110.89 |
||
|
Acuity Brands Inc. US00508Y1029 |
298.00 300.00 |
298.00 298.00 |
-2.00 -0.67 |
08:03:03 21.11.2024 |
52.00 24.30 |
-45.06 -27.17 |
99.00 59.28 |
||
|
AGCO Corp. US0010841023 |
91.72 86.12 |
86.56 91.72 |
5.60 6.50 |
16:54:15 21.11.2024 |
4.78 6.03 |
0.00 0.00 |
-22.13 -20.85 |
||
|
Alaska Air Group Inc. US0116591092 |
50.20 50.10 |
50.16 50.20 |
0.10 0.20 |
18:48:35 21.11.2024 |
16.08 51.36 |
-11.52 -22.85 |
14.11 42.40 |
||
|
Albemarle Corp. US0126531013 |
105.00 104.30 |
102.44 105.00 |
0.70 0.67 |
19:58:24 21.11.2024 |
21.25 25.67 |
-27.09 -20.66 |
-23.36 -18.34 |
||
|
Alexander & Baldwin Inc. US0144911049 |
18.40 18.20 |
18.30 18.40 |
0.20 1.10 |
15:51:02 21.11.2024 |
-1.30 -7.74 |
0.00 0.00 |
0.50 3.33 |
||
|
Alliance Data Systems Corp. US0185811082 |
53.84 54.30 |
53.84 53.84 |
-0.46 -0.85 |
09:06:18 21.11.2024 |
-5.74 -11.59 |
-61.30 -55.69 |
18.77 75.08 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
16.20 16.40 |
16.20 16.20 |
-0.20 -1.22 |
08:20:02 21.11.2024 |
1.50 7.69 |
0.00 0.00 |
3.32 18.78 |
||
|
American Financial Group Inc. US0259321042 |
133.00 130.00 |
133.00 133.00 |
3.00 2.31 |
08:03:03 21.11.2024 |
4.00 3.45 |
0.00 0.00 |
19.70 19.64 |
||
|
Ametek Inc. US0311001004 |
182.62 182.24 |
182.62 182.62 |
0.38 0.21 |
08:20:02 21.11.2024 |
28.57 17.35 |
26.44 15.85 |
37.58 24.14 |
||
|
Arrow Electronics Inc. US0427351004 |
111.00 107.00 |
108.00 111.00 |
4.00 3.74 |
19:55:01 21.11.2024 |
-7.00 -5.98 |
0.00 0.00 |
-2.00 -1.79 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
283.10 275.20 |
281.00 283.10 |
7.90 2.87 |
15:12:35 21.11.2024 |
7.04 2.46 |
35.92 13.94 |
48.14 19.61 |
||
|
Associated Banc-Corp. US0454871056 |
24.40 24.00 |
24.40 24.40 |
0.40 1.67 |
08:06:10 21.11.2024 |
4.80 25.00 |
0.00 0.00 |
7.70 47.24 |
||
|
Avis Budget Group Inc. US0537741052 |
93.12 94.24 |
93.12 93.12 |
-1.12 -1.19 |
08:06:10 21.11.2024 |
11.40 14.45 |
0.00 0.00 |
-79.97 -46.97 |
||
|
Bank of Hawaii Corp. US0625401098 |
70.00 73.50 |
70.00 70.00 |
-3.50 -4.76 |
08:20:37 21.11.2024 |
15.00 25.42 |
0.00 0.00 |
22.50 43.69 |
||
|
Black Hills Corp. US0921131092 |
58.88 59.02 |
58.88 58.88 |
-0.14 -0.24 |
08:03:03 21.11.2024 |
3.36 6.45 |
0.00 0.00 |
8.48 18.04 |
||
|
BorgWarner Inc. US0997241064 |
31.46 31.20 |
31.46 31.46 |
0.26 0.82 |
08:06:10 21.11.2024 |
1.30 3.93 |
-2.71 -7.31 |
-0.04 -0.12 |
||
|
Boyd Gaming Corp. US1033041013 |
67.50 67.00 |
67.50 67.50 |
0.50 0.75 |
08:20:02 21.11.2024 |
-2.50 -4.76 |
0.00 0.00 |
-4.50 -8.26 |
||
|
Brinker International Inc. US1096411004 |
120.00 116.00 |
118.00 120.00 |
4.00 3.45 |
14:01:29 21.11.2024 |
54.00 91.53 |
0.00 0.00 |
79.60 238.32 |
||
|
Brown & Brown Inc. US1152361010 |
104.50 103.80 |
103.65 104.50 |
0.70 0.67 |
15:42:17 21.11.2024 |
7.26 7.08 |
19.95 22.21 |
36.77 50.36 |
||
|
Callaway Golf Co. US1311931042 |
7.66 7.97 |
7.66 7.66 |
-0.31 -3.86 |
08:20:02 21.11.2024 |
-1.10 -10.78 |
0.00 0.00 |
-1.60 -14.95 |
||
|
Carlisle Companies Inc. US1423391002 |
405.10 406.80 |
405.10 405.10 |
-1.70 -0.42 |
08:03:03 21.11.2024 |
34.40 9.55 |
0.00 0.00 |
143.70 57.25 |
||
|
CarMax Inc. US1431301027 |
72.10 70.70 |
72.10 72.10 |
1.40 1.98 |
08:06:10 21.11.2024 |
-3.21 -4.00 |
4.28 5.88 |
13.13 20.53 |
||
|
Cathay General Bancorp US1491501045 |
47.80 47.80 |
47.80 47.80 |
0.00 0.00 |
08:03:03 21.11.2024 |
4.40 11.46 |
0.00 0.00 |
9.00 26.63 |
||
|
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 |
74.09 72.00 |
73.17 74.09 |
2.09 2.90 |
15:51:02 21.11.2024 |
0.88 1.16 |
8.11 11.79 |
7.34 10.56 |
||
|
Copart Inc. US2172041061 |
51.98 54.12 |
51.98 51.98 |
-2.14 -3.95 |
08:19:07 21.11.2024 |
5.04 9.77 |
2.13 3.91 |
6.41 12.76 |
||
|
CSG Systems International Inc. US1263491094 |
51.50 51.00 |
51.50 51.50 |
0.50 0.98 |
08:19:07 21.11.2024 |
-4.00 -9.48 |
0.00 0.00 |
-8.60 -18.38 |
||
|
Deluxe Corp. US2480191012 |
21.20 21.40 |
21.20 21.20 |
-0.20 -0.93 |
11:12:29 21.11.2024 |
2.70 15.25 |
0.00 0.00 |
3.50 20.71 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
17.82 17.43 |
17.35 17.82 |
0.39 2.21 |
11:25:19 21.11.2024 |
-6.48 -28.30 |
-1.53 -4.53 |
-10.68 -39.41 |
||
|
Dun & Bradstreet US26484T1060 |
12.39 12.29 |
12.29 12.52 |
0.10 0.81 |
21:26:01 21.11.2024 |
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 27.09.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Electronic Arts Inc. US2855121099 |
158.94 158.04 |
157.68 158.94 |
0.90 0.57 |
17:18:28 21.11.2024 |
14.34 9.58 |
36.26 28.38 |
30.31 22.67 |
||
|
Emmis Communications Corp (A) US2915254005 |
3.95 4.25 |
0.00 0.00 |
-0.30 -7.06 |
23:20:00 14.11.2024 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
355.60 348.70 |
355.60 355.60 |
6.90 1.98 |
08:19:07 21.11.2024 |
-5.41 -1.43 |
-19.59 -4.99 |
-22.97 -5.80 |
||
|
Expeditors International of Washington Inc. US3021301094 |
111.60 110.35 |
110.95 111.60 |
1.25 1.13 |
15:29:02 21.11.2024 |
-0.97 -0.80 |
2.43 2.06 |
1.35 1.13 |
||
|
Fair Isaac Corp. US3032501047 |
2’246.00 2’177.00 |
2’188.00 2’246.00 |
69.00 3.17 |
18:44:38 21.11.2024 |
518.61 29.57 |
860.96 61.00 |
1’230.04 118.02 |
||
|
Fastenal Co. US3119001044 |
77.28 76.89 |
77.28 77.28 |
0.39 0.51 |
08:06:10 21.11.2024 |
15.25 22.92 |
15.38 23.16 |
21.05 34.65 |
||
|
Flowserve Corp. US34354P1057 |
56.50 56.50 |
56.50 56.50 |
0.00 0.00 |
08:19:07 21.11.2024 |
3.00 7.04 |
12.19 43.33 |
11.20 32.56 |
||
|
FMC Corp. US3024913036 |
53.96 53.82 |
53.96 53.96 |
0.14 0.26 |
08:06:10 21.11.2024 |
-9.97 -15.29 |
-8.75 -13.68 |
1.58 2.95 |
||
|
Gartner Inc. US3666511072 |
486.40 486.50 |
486.40 486.40 |
-0.10 -0.02 |
08:06:10 21.11.2024 |
35.73 7.37 |
70.47 15.65 |
103.12 24.69 |
||
|
GATX Corp. US3614481030 |
150.00 145.00 |
146.00 150.00 |
5.00 3.45 |
19:55:01 21.11.2024 |
3.00 2.38 |
0.00 0.00 |
28.00 27.72 |
||
|
Gentex Corp. US3719011096 |
27.80 27.40 |
27.80 27.80 |
0.40 1.46 |
08:06:10 21.11.2024 |
-0.20 -0.75 |
0.00 0.00 |
-1.40 -5.00 |
||
|
Gilead Sciences Inc. US3755581036 |
85.50 82.81 |
83.82 85.50 |
2.69 3.25 |
18:42:00 21.11.2024 |
14.01 18.82 |
20.74 30.63 |
13.01 17.24 |
||
|
Graco Inc. US3841091040 |
83.22 82.34 |
83.22 83.22 |
0.88 1.07 |
08:20:02 21.11.2024 |
4.28 5.93 |
0.00 0.00 |
2.22 2.99 |
||
|
Granite Construction Inc. US3873281071 |
90.50 90.00 |
90.50 90.50 |
0.50 0.56 |
08:06:10 21.11.2024 |
8.50 13.28 |
0.00 0.00 |
30.30 71.80 |
||
|
Harsco Corp. US4158641070 |
6.70 6.45 |
6.70 6.80 |
0.25 3.88 |
15:51:02 21.11.2024 |
0.30 2.94 |
0.00 0.00 |
5.20 98.11 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.85 9.89 |
9.85 9.85 |
-0.04 -0.44 |
08:20:02 21.11.2024 |
-0.96 -7.97 |
0.00 0.00 |
-1.18 -9.67 |
||
|
Helmerich & Payne Inc. US4234521015 |
32.11 31.55 |
31.65 32.11 |
0.56 1.77 |
15:29:02 21.11.2024 |
-0.42 -1.39 |
-20.12 -51.74 |
-3.15 -9.54 |
||
|
Highwoods Properties IncShs US4312841087 |
30.20 29.80 |
29.40 30.40 |
0.40 1.34 |
19:55:01 21.11.2024 |
-2.80 -10.00 |
0.00 0.00 |
8.20 48.24 |
