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. | |
|---|---|---|---|---|---|---|---|---|---|
|
IDACORP Inc. US4511071064 |
105.00 106.00 |
105.00 105.00 |
-1.00 -0.94 |
08:03:47 08.09.2025 |
4.00 3.92 |
0.00 0.00 |
13.50 14.59 |
||
|
Incyte Corp. US45337C1027 |
74.14 72.84 |
74.14 74.14 |
1.30 1.78 |
08:02:54 08.09.2025 |
19.54 28.98 |
17.28 24.80 |
22.63 35.18 |
||
|
ITT Educational Services Inc. US45068B1098 |
0.00 0.00 |
0.00 0.00 |
0.00 900.00 |
23:20:00 21.05.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
J. M. Smucker Co. US8326964058 |
95.60 96.04 |
95.60 95.60 |
-0.44 -0.46 |
08:45:43 08.09.2025 |
0.02 0.02 |
2.21 2.01 |
-8.48 -7.04 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
121.55 123.25 |
121.55 121.55 |
-1.70 -1.38 |
08:00:09 08.09.2025 |
5.27 3.76 |
-12.24 -7.77 |
-27.44 -15.88 |
||
|
Jack Henry & Associates Inc. (JHA) US4262811015 |
138.30 138.60 |
138.30 138.30 |
-0.30 -0.22 |
08:03:48 08.09.2025 |
-19.92 -10.97 |
-15.43 -8.72 |
-12.50 -7.18 |
||
|
Jefferies Financial Group US47233W1099 |
54.00 55.46 |
54.00 54.00 |
-1.46 -2.63 |
08:03:47 08.09.2025 |
8.39 19.44 |
1.41 7.66 |
-0.28 -0.54 |
||
|
JetBlue Airways Corp. US4771431016 |
4.30 4.61 |
4.30 4.30 |
-0.31 -6.81 |
08:45:43 08.09.2025 |
-0.43 -9.44 |
0.00 0.00 |
-0.49 -10.60 |
||
|
KB Home US48666K1097 |
57.00 56.00 |
57.00 57.00 |
1.00 1.79 |
08:00:09 08.09.2025 |
-1.00 -2.23 |
0.00 0.00 |
-29.20 -40.00 |
||
|
Kennametal Inc. US4891701009 |
18.60 18.50 |
18.60 18.60 |
0.10 0.54 |
08:45:43 08.09.2025 |
-0.20 -1.04 |
0.00 0.00 |
-3.10 -13.96 |
||
|
Korn-Ferry International US5006432000 |
62.00 62.50 |
62.00 62.00 |
-0.50 -0.80 |
08:00:09 08.09.2025 |
0.00 0.00 |
0.00 0.00 |
-3.50 -5.47 |
||
|
Lam Research Corp. US5128073062 |
89.21 87.27 |
87.10 89.21 |
1.94 2.22 |
13:06:47 08.09.2025 |
12.97 15.30 |
21.30 27.86 |
21.30 27.86 |
||
|
Lancaster Colony Corp. US5138471033 |
156.00 156.00 |
156.00 156.00 |
0.00 0.00 |
08:45:43 08.09.2025 |
37.00 25.00 |
0.00 0.00 |
31.00 20.13 |
||
|
Lattice Semiconductor Corp. US5184151042 |
55.00 56.61 |
55.00 55.00 |
-1.61 -2.84 |
08:11:26 08.09.2025 |
11.56 28.36 |
0.00 0.00 |
13.62 35.21 |
||
|
Lennar Corp. US5260571048 |
121.80 120.14 |
118.80 121.80 |
1.66 1.38 |
12:56:20 08.09.2025 |
23.85 21.64 |
15.33 12.91 |
-44.23 -24.81 |
||
|
Louisiana-Pacific Corp. US5463471053 |
83.96 82.50 |
83.96 83.96 |
1.46 1.77 |
08:03:48 08.09.2025 |
-2.26 -2.84 |
0.00 0.00 |
-7.40 -8.73 |
||
|
Macerich Co. US5543821012 |
15.74 15.50 |
15.74 15.74 |
0.25 1.58 |
09:59:01 08.09.2025 |
1.89 13.92 |
-6.83 -20.03 |
2.01 14.89 |
||
|
Manpower Inc. US56418H1005 |
35.00 35.20 |
35.00 35.00 |
-0.20 -0.57 |
08:00:09 08.09.2025 |
-1.80 -5.00 |
0.00 0.00 |
-30.30 -46.98 |
||
|
Martin Marietta Materials Inc. US5732841060 |
530.60 529.20 |
530.60 530.60 |
1.40 0.26 |
08:00:09 08.09.2025 |
61.63 11.21 |
149.28 32.32 |
99.94 19.55 |
||
|
McCormick & Co. Inc. US5797802064 |
60.26 60.54 |
60.26 60.26 |
-0.28 -0.46 |
08:00:09 08.09.2025 |
-3.40 -4.64 |
-12.52 -15.20 |
-12.23 -14.90 |
||
|
MDU Resources Group Inc. US5526901096 |
13.70 13.80 |
13.70 13.70 |
-0.10 -0.72 |
08:03:48 08.09.2025 |
0.40 2.67 |
0.00 0.00 |
3.55 29.95 |
||
|
Microchip Technology Inc. US5950171042 |
56.18 55.85 |
56.18 56.18 |
0.33 0.59 |
08:03:48 08.09.2025 |
-1.39 -2.15 |
5.14 8.84 |
-13.61 -17.70 |
||
|
Modine Manufacturing Co. US6078281002 |
115.00 116.10 |
115.00 115.00 |
-1.10 -0.95 |
08:03:48 08.09.2025 |
40.60 49.94 |
0.00 0.00 |
26.80 28.18 |
||
|
Mohawk Industries Inc. US6081901042 |
118.00 115.00 |
118.00 118.00 |
3.00 2.61 |
08:25:03 08.09.2025 |
29.55 29.25 |
17.60 15.58 |
-20.05 -13.31 |
||
|
Monster Beverage Corp US61174X1090 |
53.52 54.22 |
53.14 53.52 |
-0.70 -1.29 |
08:58:56 08.09.2025 |
0.35 0.55 |
8.69 15.85 |
15.13 31.27 |
||
|
MSC US5535301064 |
78.18 78.88 |
78.18 78.18 |
-0.70 -0.89 |
08:00:09 08.09.2025 |
5.12 7.19 |
0.00 0.00 |
4.28 5.94 |
||
|
Murphy Oil Corp. US6267171022 |
21.40 21.80 |
21.40 21.40 |
-0.40 -1.83 |
08:20:03 08.09.2025 |
0.70 3.65 |
-7.22 -22.44 |
-11.90 -37.42 |
||
|
National Instruments Corp. US6365181022 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
3.50 6.80 |
0.00 0.00 |
15.00 37.50 |
||
|
NCR Corp. US62886E1082 |
11.30 10.80 |
11.30 11.30 |
0.50 4.63 |
08:03:48 08.09.2025 |
1.40 14.74 |
0.00 0.00 |
-0.80 -6.84 |
||
|
Netflix Inc. US64110L1061 |
1’064.80 1’073.20 |
1’059.00 1’065.20 |
-8.40 -0.78 |
14:01:03 08.09.2025 |
-13.48 -1.09 |
253.60 26.07 |
546.50 80.41 |
||
|
New York Community Bancorp Inc. US6494451031 |
3.10 3.15 |
0.00 0.00 |
-0.05 -1.62 |
19:51:24 08.07.2024 |
0.12 4.42 |
0.00 0.00 |
-7.60 -72.66 |
||
|
OGE Energy Corp US6708371033 |
37.20 37.40 |
37.20 37.20 |
-0.20 -0.53 |
08:03:48 08.09.2025 |
-0.20 -0.52 |
0.00 0.00 |
3.00 8.43 |
||
|
Old Republic International Corp. US6802231042 |
34.36 34.87 |
34.36 34.36 |
-0.51 -1.46 |
08:03:47 08.09.2025 |
0.62 1.86 |
0.00 0.00 |
1.89 5.88 |
||
|
ONEOK Inc (New) US6826801036 |
62.85 63.80 |
62.41 62.85 |
-0.95 -1.49 |
12:35:59 08.09.2025 |
-6.65 -8.26 |
-19.92 -21.24 |
-17.45 -19.11 |
||
|
Packaging Corp. of America US6951561090 |
186.75 187.25 |
186.75 186.75 |
-0.50 -0.27 |
08:05:02 08.09.2025 |
19.59 10.13 |
10.66 5.27 |
8.37 4.09 |
||
|
Patterson Companies Inc. US7033951036 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-0.20 -0.67 |
-14.09 -36.57 |
5.60 23.33 |
||
|
Patterson-UTI Energy Inc. US7034811015 |
4.68 4.84 |
4.68 4.68 |
-0.16 -3.31 |
08:16:01 08.09.2025 |
-0.20 -4.07 |
0.00 0.00 |
-3.03 -39.10 |
||
|
Pioneer Natural Resources Co. US7237871071 |
269.62 267.66 |
0.00 0.00 |
1.96 0.73 |
23:15:00 02.05.2024 |
42.05 19.88 |
21.82 8.88 |
65.90 35.12 |
||
|
Potlatch Corp. US7376301039 |
36.40 36.20 |
36.40 36.40 |
0.20 0.55 |
08:03:48 08.09.2025 |
3.00 8.82 |
0.00 0.00 |
-1.60 -4.15 |
||
|
Range Resources Corp. US75281A1097 |
29.35 29.64 |
29.35 29.35 |
-0.29 -0.98 |
08:03:48 08.09.2025 |
-5.33 -15.68 |
0.52 3.33 |
2.78 10.74 |
||
|
Raymond James Financial Inc. US7547301090 |
141.00 143.00 |
141.00 141.00 |
-2.00 -1.40 |
08:45:43 08.09.2025 |
21.16 14.55 |
22.37 15.51 |
47.41 39.79 |
||
|
Regency Centers Corp. US7588491032 |
62.50 62.50 |
62.50 62.50 |
0.00 0.00 |
08:05:02 08.09.2025 |
0.56 0.78 |
-4.12 -5.40 |
-0.67 -0.92 |
||
|
Regis Corp. US7589321071 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.07 6.60 |
0.00 0.00 |
-0.25 -19.23 |
||
|
Reliance Steel & Aluminum Co. US7595091023 |
254.30 252.60 |
254.30 254.30 |
1.70 0.67 |
08:03:48 08.09.2025 |
-24.60 -9.10 |
0.00 0.00 |
-0.30 -0.12 |
||
|
Republic Services Inc. US7607591002 |
195.35 199.65 |
195.35 196.50 |
-4.30 -2.15 |
12:31:23 08.09.2025 |
-21.63 -8.51 |
-3.45 -1.46 |
24.78 11.93 |
||
|
Roper Technolgies Inc. US7766961061 |
441.50 446.40 |
441.50 441.50 |
-4.90 -1.10 |
08:45:43 08.09.2025 |
-43.88 -7.73 |
-60.70 -10.38 |
-34.38 -6.16 |
||
|
Ross Stores Inc. US7782961038 |
128.42 130.64 |
128.42 128.42 |
-2.22 -1.70 |
08:00:09 08.09.2025 |
8.22 5.77 |
14.76 10.86 |
-1.03 -0.68 |
||
|
RPM International Inc. US7496851038 |
107.00 106.00 |
107.00 107.00 |
1.00 0.94 |
08:16:01 08.09.2025 |
-3.00 -3.00 |
0.00 0.00 |
-6.00 -5.83 |
||
|
SAP SE DE0007164600 |
228.40 229.70 |
228.40 230.35 |
-1.30 -0.57 |
14:01:06 08.09.2025 |
-39.95 -14.73 |
-27.60 -10.66 |
37.77 19.51 |
||
|
Semtech Corp. US8168501018 |
51.52 51.86 |
51.52 51.52 |
-0.34 -0.66 |
08:03:48 08.09.2025 |
17.28 51.77 |
0.00 0.00 |
13.60 36.70 |
