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 |
98.54 98.23 |
98.43 98.54 |
0.31 0.32 |
09:59:01 18.12.2025 |
21.61 29.58 |
-15.65 -32.71 |
-41.74 -30.60 |
||
|
Acuity Brands Inc. US00508Y1029 |
296.00 302.00 |
296.00 296.00 |
-6.00 -1.99 |
08:04:50 18.12.2025 |
22.00 7.69 |
-45.06 -27.17 |
6.00 1.99 |
||
|
AGCO Corp. US0010841023 |
89.78 90.48 |
89.78 89.78 |
-0.70 -0.77 |
08:10:02 18.12.2025 |
-1.58 -1.69 |
0.00 0.00 |
-1.32 -1.42 |
||
|
Alaska Air Group Inc. US0116591092 |
43.52 44.67 |
43.52 43.52 |
-1.15 -2.57 |
08:04:50 18.12.2025 |
-6.27 -12.50 |
-11.52 -22.85 |
-15.19 -25.71 |
||
|
Albemarle Corp. US0126531013 |
115.84 114.86 |
113.38 115.84 |
0.98 0.85 |
12:20:20 18.12.2025 |
51.28 63.36 |
71.26 116.90 |
32.68 32.83 |
||
|
Alexander & Baldwin Inc. US0144911049 |
17.60 17.70 |
17.60 17.60 |
-0.10 -0.56 |
08:04:49 18.12.2025 |
2.80 18.42 |
0.00 0.00 |
0.30 1.69 |
||
|
Alliance Data Systems Corp. US0185811082 |
64.54 64.46 |
64.54 64.54 |
0.08 0.12 |
08:01:06 18.12.2025 |
11.52 21.77 |
-61.30 -55.69 |
2.70 4.37 |
||
|
American Eagle Outfitters Inc. US02553E1064 |
23.00 22.80 |
22.80 23.00 |
0.20 0.88 |
10:29:36 18.12.2025 |
6.40 38.55 |
0.00 0.00 |
6.70 41.10 |
||
|
American Financial Group Inc. US0259321042 |
117.00 116.00 |
117.00 117.00 |
1.00 0.86 |
08:04:50 18.12.2025 |
-1.00 -0.85 |
0.00 0.00 |
-15.00 -11.36 |
||
|
Ametek Inc. US0311001004 |
173.48 169.46 |
168.78 173.48 |
4.02 2.37 |
10:56:09 18.12.2025 |
15.92 8.50 |
24.56 13.75 |
13.81 7.29 |
||
|
Arrow Electronics Inc. US0427351004 |
95.00 95.00 |
95.00 95.00 |
0.00 0.00 |
08:10:02 18.12.2025 |
-10.50 -9.81 |
0.00 0.00 |
-17.50 -15.35 |
||
|
Arthur J. Gallagher & Co. US3635761097 |
211.60 213.20 |
211.60 211.60 |
-1.60 -0.75 |
08:18:31 18.12.2025 |
-35.27 -12.10 |
-60.14 -19.01 |
-29.81 -10.42 |
||
|
Associated Banc-Corp. US0454871056 |
22.40 22.60 |
22.40 22.40 |
-0.20 -0.88 |
08:04:50 18.12.2025 |
1.20 5.50 |
0.00 0.00 |
-0.60 -2.54 |
||
|
Avis Budget Group Inc. US0537741052 |
110.65 112.85 |
110.65 110.65 |
-2.20 -1.95 |
08:05:56 18.12.2025 |
-17.80 -13.79 |
0.00 0.00 |
24.07 27.61 |
||
|
Bank of Hawaii Corp. US0625401098 |
60.00 59.50 |
60.00 60.00 |
0.50 0.84 |
08:04:50 18.12.2025 |
3.00 5.36 |
0.00 0.00 |
-9.50 -13.87 |
||
|
Black Hills Corp. US0921131092 |
59.80 60.08 |
59.80 59.80 |
-0.28 -0.47 |
08:05:57 18.12.2025 |
11.34 22.56 |
0.00 0.00 |
3.34 5.73 |
||
|
BorgWarner Inc. US0997241064 |
37.89 37.88 |
37.89 37.89 |
0.02 0.04 |
08:05:56 18.12.2025 |
1.19 3.25 |
-4.45 -13.32 |
6.34 20.17 |
||
|
Boyd Gaming Corp. US1033041013 |
72.50 72.50 |
72.50 72.50 |
0.00 0.00 |
08:10:02 18.12.2025 |
2.00 2.86 |
0.00 0.00 |
1.50 2.13 |
||
|
Brinker International Inc. US1096411004 |
123.00 123.00 |
123.00 123.00 |
0.00 0.00 |
08:05:56 18.12.2025 |
1.00 0.83 |
0.00 0.00 |
1.00 0.83 |
||
|
Brown & Brown Inc. US1152361010 |
68.46 68.94 |
68.46 68.46 |
-0.48 -0.70 |
08:04:50 18.12.2025 |
-8.59 -9.45 |
-24.80 -23.15 |
-22.06 -21.13 |
||
|
Callaway Golf Co. US1311931042 |
9.86 9.92 |
9.86 9.86 |
-0.06 -0.60 |
08:10:02 18.12.2025 |
1.71 21.08 |
0.00 0.00 |
2.25 29.80 |
||
|
Carlisle Companies Inc. US1423391002 |
277.50 287.80 |
277.50 277.50 |
-10.30 -3.58 |
08:04:50 18.12.2025 |
-19.90 -6.65 |
0.00 0.00 |
-115.40 -29.22 |
||
|
CarMax Inc. US1431301027 |
34.51 34.45 |
34.51 34.51 |
0.06 0.17 |
08:05:56 18.12.2025 |
-16.24 -31.77 |
-22.21 -34.34 |
-46.54 -57.16 |
||
|
Cathay General Bancorp US1491501045 |
43.00 42.60 |
43.00 43.00 |
0.40 0.94 |
08:04:50 18.12.2025 |
1.40 3.41 |
0.00 0.00 |
-5.40 -11.30 |
||
|
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 |
71.18 71.12 |
71.18 71.18 |
0.06 0.08 |
08:04:49 18.12.2025 |
14.88 21.51 |
3.90 4.87 |
3.35 4.15 |
||
|
Copart Inc. US2172041061 |
33.01 33.13 |
33.01 33.01 |
-0.13 -0.38 |
08:18:31 18.12.2025 |
-7.90 -16.96 |
-9.72 -20.09 |
-22.44 -36.72 |
||
|
CSG Systems International Inc. US1263491094 |
65.00 65.50 |
65.00 65.00 |
-0.50 -0.76 |
08:18:31 18.12.2025 |
11.00 20.18 |
0.00 0.00 |
14.50 28.43 |
||
|
Deluxe Corp. US2480191012 |
19.30 19.60 |
19.30 19.30 |
-0.30 -1.53 |
08:10:02 18.12.2025 |
2.60 15.76 |
0.00 0.00 |
-2.90 -13.18 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
9.50 9.64 |
9.50 9.50 |
-0.14 -1.41 |
08:01:05 18.12.2025 |
-1.77 -15.56 |
-1.53 -4.53 |
-8.98 -48.37 |
||
|
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 |
172.64 173.66 |
172.64 172.64 |
-1.02 -0.59 |
08:05:56 18.12.2025 |
32.12 18.67 |
53.10 35.14 |
47.80 30.56 |
||
|
Emmis Communications Corp (A) US2915254005 |
1.96 1.95 |
0.00 0.00 |
0.01 0.26 |
23:20:00 11.12.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Everest Reinsurance Group Ltd. BMG3223R1088 |
278.50 278.20 |
278.50 278.50 |
0.30 0.11 |
08:27:09 18.12.2025 |
-2.02 -0.61 |
-10.52 -3.10 |
-29.16 -8.15 |
||
|
Expeditors International of Washington Inc. US3021301094 |
125.70 125.75 |
125.60 125.80 |
-0.05 -0.04 |
09:59:01 18.12.2025 |
26.77 21.45 |
36.46 31.67 |
33.79 28.69 |
||
|
Fair Isaac Corp. US3032501047 |
1’485.00 1’486.00 |
1’485.00 1’485.00 |
-1.00 -0.07 |
08:27:09 18.12.2025 |
254.19 16.36 |
-6.66 -0.37 |
-362.76 -16.71 |
||
|
Fastenal Co. US3119001044 |
35.65 35.52 |
35.49 35.65 |
0.13 0.35 |
11:40:29 18.12.2025 |
-4.67 -9.88 |
0.34 0.80 |
3.51 8.98 |
||
|
Flowserve Corp. US34354P1057 |
58.50 58.50 |
58.50 58.50 |
0.00 0.00 |
08:27:09 18.12.2025 |
12.90 27.10 |
12.19 43.33 |
3.50 6.14 |
||
|
FMC Corp. US3024913036 |
11.69 11.22 |
11.69 11.69 |
0.47 4.14 |
08:04:50 18.12.2025 |
-20.61 -64.87 |
-19.78 -31.88 |
-39.64 -78.03 |
||
|
Gartner Inc. US3666511072 |
217.00 210.00 |
213.20 217.00 |
7.00 3.33 |
10:08:18 18.12.2025 |
-4.53 -1.81 |
-162.77 -39.79 |
-256.23 -50.98 |
||
|
GATX Corp. US3614481030 |
144.00 144.00 |
144.00 144.00 |
0.00 0.00 |
08:10:02 18.12.2025 |
2.00 1.41 |
0.00 0.00 |
-10.00 -6.49 |
||
|
Gentex Corp. US3719011096 |
20.00 20.40 |
20.00 20.00 |
-0.40 -1.96 |
08:05:57 18.12.2025 |
-3.80 -15.97 |
0.00 0.00 |
-9.00 -31.03 |
||
|
Gilead Sciences Inc. US3755581036 |
103.00 101.30 |
103.00 103.22 |
1.70 1.68 |
11:58:03 18.12.2025 |
8.92 8.05 |
8.95 8.08 |
27.73 30.12 |
||
|
Graco Inc. US3841091040 |
70.44 70.58 |
70.44 70.44 |
-0.14 -0.20 |
08:10:02 18.12.2025 |
0.18 0.25 |
0.00 0.00 |
-12.30 -14.65 |
||
|
Granite Construction Inc. US3873281071 |
96.00 98.50 |
96.00 96.00 |
-2.50 -2.54 |
08:04:50 18.12.2025 |
5.00 5.43 |
0.00 0.00 |
9.00 10.23 |
||
|
Harsco Corp. US4158641070 |
15.10 15.00 |
15.10 15.10 |
0.10 0.67 |
08:04:49 18.12.2025 |
5.00 48.54 |
0.00 0.00 |
8.20 115.49 |
||
|
Hawaiian Electric Industries Inc. US4198701009 |
10.11 10.20 |
10.11 10.11 |
-0.09 -0.83 |
08:10:02 18.12.2025 |
-0.18 -1.70 |
0.00 0.00 |
0.46 4.75 |
||
|
Helmerich & Payne Inc. US4234521015 |
24.34 23.41 |
23.44 24.34 |
0.93 3.97 |
09:59:01 18.12.2025 |
6.09 34.43 |
-20.12 -51.74 |
-7.90 -24.95 |
||
|
Highwoods Properties IncShs US4312841087 |
21.60 21.80 |
21.60 21.60 |
-0.20 -0.92 |
08:10:02 18.12.2025 |
-5.00 -18.52 |
0.00 0.00 |
-7.80 -26.17 |
||
|
IDACORP Inc. US4511071064 |
106.00 106.00 |
106.00 106.00 |
0.00 0.00 |
08:04:50 18.12.2025 |
1.00 0.95 |
0.00 0.00 |
1.00 0.95 |
