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 |
125.40 119.96 |
119.62 125.40 |
5.44 4.53 |
21:31:09 22.01.2025 |
-20.76 -14.17 |
-15.65 -32.71 |
34.22 37.41 |
||
|
Acuity Brands Inc. US00508Y1029 |
322.00 322.00 |
322.00 322.00 |
0.00 0.00 |
08:11:48 22.01.2025 |
16.00 5.67 |
-45.06 -27.17 |
94.00 46.08 |
||
|
AGCO Corp. US0010841023 |
99.52 98.50 |
98.16 99.68 |
1.02 1.04 |
20:40:24 22.01.2025 |
4.74 5.18 |
0.00 0.00 |
-11.27 -10.49 |
||
|
Alaska Air Group Inc. US0116591092 |
67.04 64.02 |
67.04 67.04 |
3.02 4.72 |
08:29:14 22.01.2025 |
24.02 56.46 |
-11.52 -22.85 |
35.14 111.84 |
||
|
Albemarle Corp. US0126531013 |
87.85 90.10 |
87.85 90.44 |
-2.25 -2.50 |
17:28:11 22.01.2025 |
3.65 3.89 |
5.40 5.86 |
-17.64 -15.32 |
||
|
Alexander & Baldwin Inc. US0144911049 |
17.30 16.70 |
16.90 17.30 |
0.60 3.59 |
14:38:42 22.01.2025 |
-0.30 -1.75 |
0.00 0.00 |
0.60 3.70 |
||
|
Alliance Data Systems Corp. US0185811082 |
62.26 60.88 |
60.78 62.26 |
1.38 2.27 |
21:52:28 22.01.2025 |
10.17 20.93 |
-61.30 -55.69 |
31.36 114.45 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
16.40 15.50 |
16.40 16.40 |
0.90 5.81 |
08:20:01 22.01.2025 |
-2.90 -14.72 |
0.00 0.00 |
-1.65 -8.93 |
||
|
American Financial Group Inc. US0259321042 |
129.00 131.00 |
129.00 129.00 |
-2.00 -1.53 |
08:11:48 22.01.2025 |
8.00 6.50 |
0.00 0.00 |
23.70 22.09 |
||
|
Ametek Inc. US0311001004 |
176.38 174.52 |
176.38 176.38 |
1.86 1.07 |
08:20:01 22.01.2025 |
11.37 6.71 |
11.57 6.84 |
18.70 11.54 |
||
|
Arrow Electronics Inc. US0427351004 |
114.00 114.00 |
114.00 117.00 |
0.00 0.00 |
21:55:01 22.01.2025 |
-11.00 -8.87 |
0.00 0.00 |
7.00 6.60 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
285.40 283.00 |
284.10 285.40 |
2.40 0.85 |
17:06:19 22.01.2025 |
5.20 1.80 |
24.55 9.08 |
56.03 23.46 |
||
|
Associated Banc-Corp. US0454871056 |
23.80 23.20 |
23.80 23.80 |
0.60 2.59 |
08:00:15 22.01.2025 |
3.20 15.38 |
0.00 0.00 |
5.20 27.66 |
||
|
Avis Budget Group Inc. US0537741052 |
86.72 86.72 |
86.72 86.72 |
0.00 0.00 |
08:11:48 22.01.2025 |
4.74 6.32 |
0.00 0.00 |
-64.68 -44.79 |
||
|
Bank of Hawaii Corp. US0625401098 |
68.50 68.50 |
68.50 68.50 |
0.00 0.00 |
08:11:48 22.01.2025 |
16.00 25.81 |
0.00 0.00 |
16.50 26.83 |
||
|
Black Hills Corp. US0921131092 |
57.20 58.12 |
57.20 57.20 |
-0.92 -1.58 |
08:00:15 22.01.2025 |
-2.50 -4.40 |
0.00 0.00 |
8.16 17.66 |
||
|
BorgWarner Inc. US0997241064 |
31.50 31.35 |
31.42 31.50 |
0.15 0.48 |
14:21:19 22.01.2025 |
-2.05 -5.97 |
-0.33 -1.01 |
-0.58 -1.76 |
||
|
Boyd Gaming Corp. US1033041013 |
72.50 72.00 |
72.50 72.50 |
0.50 0.69 |
08:20:01 22.01.2025 |
11.50 19.01 |
0.00 0.00 |
13.50 23.08 |
||
|
Brinker International Inc. US1096411004 |
148.00 146.00 |
148.00 148.00 |
2.00 1.37 |
08:11:48 22.01.2025 |
56.50 67.66 |
0.00 0.00 |
104.00 288.89 |
||
|
Brown & Brown Inc. US1152361010 |
101.25 101.30 |
101.25 101.25 |
-0.05 -0.05 |
08:11:48 22.01.2025 |
-0.50 -0.47 |
13.09 14.16 |
30.72 41.05 |
||
|
Callaway Golf Co. US1311931042 |
8.18 7.75 |
8.18 8.18 |
0.43 5.49 |
08:20:01 22.01.2025 |
-1.27 -12.59 |
0.00 0.00 |
-3.82 -30.32 |
||
|
Carlisle Companies Inc. US1423391002 |
387.90 381.60 |
387.90 387.90 |
6.30 1.65 |
08:11:48 22.01.2025 |
-67.00 -15.94 |
0.00 0.00 |
78.90 28.74 |
||
|
CarMax Inc. US1431301027 |
76.00 75.70 |
76.00 76.00 |
0.30 0.40 |
08:11:48 22.01.2025 |
7.00 9.73 |
-1.07 -1.34 |
9.79 14.16 |
||
|
Cathay General Bancorp US1491501045 |
46.60 46.40 |
46.60 46.60 |
0.20 0.43 |
08:11:48 22.01.2025 |
0.00 0.00 |
0.00 0.00 |
4.00 10.53 |
||
|
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 |
75.55 74.75 |
75.55 75.55 |
0.80 1.07 |
08:11:25 22.01.2025 |
0.94 1.22 |
3.48 4.68 |
0.93 1.21 |
||
|
Copart Inc. US2172041061 |
54.93 54.35 |
54.93 54.93 |
0.58 1.07 |
08:04:58 22.01.2025 |
4.34 8.26 |
5.19 10.04 |
8.20 16.84 |
||
|
CSG Systems International Inc. US1263491094 |
51.50 50.50 |
51.50 51.50 |
1.00 1.98 |
08:04:58 22.01.2025 |
4.80 10.67 |
0.00 0.00 |
2.00 4.18 |
||
|
Deluxe Corp. US2480191012 |
21.80 21.60 |
21.80 21.80 |
0.20 0.93 |
08:20:01 22.01.2025 |
-0.60 -3.30 |
0.00 0.00 |
0.20 1.15 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
18.48 18.10 |
17.98 18.48 |
0.39 2.13 |
21:52:28 22.01.2025 |
-3.69 -16.61 |
-1.53 -4.53 |
-14.21 -43.40 |
||
|
Dun & Bradstreet US26484T1060 |
10.70 10.68 |
10.70 10.78 |
0.02 0.19 |
15:29:01 22.01.2025 |
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 |
137.54 137.40 |
137.54 137.54 |
0.14 0.10 |
08:11:48 22.01.2025 |
-3.71 -2.55 |
1.80 1.28 |
4.28 3.11 |
||
|
Emmis Communications Corp (A) US2915254005 |
3.25 2.30 |
0.00 0.00 |
0.95 41.30 |
23:20:00 31.12.2024 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
350.40 353.60 |
349.00 350.40 |
-3.20 -0.90 |
15:34:06 22.01.2025 |
-24.48 -6.33 |
-23.15 -6.01 |
-11.67 -3.12 |
||
|
Expeditors International of Washington Inc. US3021301094 |
106.70 105.00 |
106.50 106.70 |
1.70 1.62 |
15:29:02 22.01.2025 |
-9.89 -8.23 |
-9.85 -8.19 |
-17.08 -13.40 |
||
|
Fair Isaac Corp. US3032501047 |
1’821.00 1’855.00 |
1’790.00 1’832.00 |
-34.00 -1.83 |
21:20:19 22.01.2025 |
-93.91 -4.71 |
309.75 19.47 |
640.33 50.81 |
||
|
Fastenal Co. US3119001044 |
72.94 73.87 |
72.94 73.06 |
-0.93 -1.26 |
19:57:07 22.01.2025 |
-1.69 -2.17 |
8.19 12.06 |
6.74 9.72 |
||
|
Flowserve Corp. US34354P1057 |
61.50 60.50 |
61.50 61.50 |
1.00 1.65 |
08:18:29 22.01.2025 |
6.50 13.00 |
12.19 43.33 |
20.10 55.22 |
||
|
FMC Corp. US3024913036 |
52.48 52.74 |
52.48 52.48 |
-0.26 -0.49 |
08:00:14 22.01.2025 |
-8.90 -14.28 |
-4.39 -7.59 |
-2.22 -3.99 |
||
|
Gartner Inc. US3666511072 |
503.60 502.80 |
503.60 503.60 |
0.80 0.16 |
08:11:48 22.01.2025 |
-15.65 -2.95 |
57.15 12.46 |
50.82 10.93 |
||
|
GATX Corp. US3614481030 |
148.00 149.00 |
147.00 148.00 |
-1.00 -0.67 |
21:55:01 22.01.2025 |
25.00 20.16 |
0.00 0.00 |
42.00 39.25 |
||
|
Gentex Corp. US3719011096 |
27.20 26.80 |
27.20 27.20 |
0.40 1.49 |
08:11:48 22.01.2025 |
-0.80 -2.92 |
0.00 0.00 |
-3.20 -10.74 |
||
|
Gilead Sciences Inc. US3755581036 |
89.33 89.71 |
89.33 89.36 |
-0.38 -0.42 |
08:27:53 22.01.2025 |
5.55 6.43 |
19.28 26.57 |
4.55 5.21 |
||
|
Graco Inc. US3841091040 |
82.32 81.86 |
82.32 82.32 |
0.46 0.56 |
08:20:01 22.01.2025 |
4.62 5.89 |
0.00 0.00 |
6.00 7.79 |
||
|
Granite Construction Inc. US3873281071 |
91.00 89.50 |
91.00 91.00 |
1.50 1.68 |
08:00:16 22.01.2025 |
9.50 12.58 |
0.00 0.00 |
43.20 103.35 |
||
|
Harsco Corp. US4158641070 |
9.00 8.30 |
9.00 9.00 |
0.70 8.43 |
08:11:25 22.01.2025 |
-2.65 -27.04 |
0.00 0.00 |
-0.15 -2.05 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
9.13 8.86 |
9.13 9.13 |
0.27 3.00 |
08:20:01 22.01.2025 |
0.65 7.00 |
0.00 0.00 |
-1.90 -15.97 |
||
|
Helmerich & Payne Inc. US4234521015 |
34.43 34.60 |
34.21 34.43 |
-0.17 -0.49 |
15:29:02 22.01.2025 |
-1.85 -5.94 |
-20.12 -51.74 |
-0.35 -1.18 |
||
|
Highwoods Properties IncShs US4312841087 |
28.80 29.20 |
28.60 28.80 |
-0.40 -1.37 |
21:55:01 22.01.2025 |
-5.80 -17.47 |
0.00 0.00 |
6.80 33.01 |
