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 |
99.00 97.00 |
99.00 99.00 |
2.00 2.06 |
08:02:07 10.07.2025 |
-3.50 -3.43 |
0.00 0.00 |
13.50 15.88 |
||
|
Incyte Corp. US45337C1027 |
58.16 57.48 |
58.16 58.16 |
0.68 1.18 |
08:08:13 10.07.2025 |
10.30 18.08 |
-5.86 -8.01 |
9.10 15.64 |
||
|
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 |
87.02 88.46 |
87.02 87.50 |
-1.44 -1.63 |
16:02:30 10.07.2025 |
-6.65 -6.04 |
-1.90 -1.80 |
-6.32 -5.75 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
128.25 129.30 |
128.25 128.25 |
-1.05 -0.81 |
08:08:13 10.07.2025 |
20.10 15.53 |
-28.27 -15.90 |
-8.48 -5.37 |
||
|
Jack Henry & Associates Inc. (JHA) US4262811015 |
151.80 153.05 |
151.80 151.80 |
-1.25 -0.82 |
08:08:13 10.07.2025 |
16.98 10.38 |
7.07 4.08 |
16.18 9.85 |
||
|
Jefferies Financial Group US47233W1099 |
46.27 46.40 |
46.27 46.27 |
-0.13 -0.28 |
08:08:12 10.07.2025 |
9.47 24.34 |
1.41 7.66 |
1.83 3.93 |
||
|
JetBlue Airways Corp. US4771431016 |
3.85 3.68 |
3.57 3.85 |
0.17 4.54 |
16:02:30 10.07.2025 |
0.18 5.16 |
0.00 0.00 |
-1.70 -31.26 |
||
|
KB Home US48666K1097 |
46.80 44.80 |
46.80 46.80 |
2.00 4.46 |
08:08:13 10.07.2025 |
-2.80 -5.71 |
0.00 0.00 |
-14.30 -23.64 |
||
|
Kennametal Inc. US4891701009 |
20.60 20.20 |
20.60 20.60 |
0.40 1.98 |
16:02:30 10.07.2025 |
1.30 7.30 |
0.00 0.00 |
-1.30 -6.37 |
||
|
Korn-Ferry International US5006432000 |
63.00 63.50 |
63.00 63.00 |
-0.50 -0.79 |
08:02:07 10.07.2025 |
8.50 15.18 |
0.00 0.00 |
3.50 5.74 |
||
|
Lam Research Corp. US5128073062 |
85.53 85.69 |
84.30 85.53 |
-0.16 -0.19 |
16:02:30 10.07.2025 |
37.89 62.89 |
21.10 27.39 |
-12.02 -10.91 |
||
|
Lancaster Colony Corp. US5138471033 |
146.00 148.00 |
145.00 146.00 |
-2.00 -1.35 |
16:02:30 10.07.2025 |
25.00 15.63 |
0.00 0.00 |
13.00 7.56 |
||
|
Lattice Semiconductor Corp. US5184151042 |
46.24 46.00 |
45.50 47.14 |
0.24 0.51 |
16:02:30 10.07.2025 |
6.17 16.11 |
0.00 0.00 |
-11.86 -21.05 |
||
|
Lennar Corp. US5260571048 |
98.65 95.96 |
97.76 98.65 |
2.69 2.80 |
16:02:30 10.07.2025 |
6.26 6.08 |
-24.32 -18.21 |
-33.41 -23.42 |
||
|
Louisiana-Pacific Corp. US5463471053 |
76.54 77.40 |
76.54 76.54 |
-0.86 -1.11 |
08:02:07 10.07.2025 |
6.92 9.07 |
0.00 0.00 |
9.38 12.70 |
||
|
Macerich Co. US5543821012 |
13.69 13.56 |
13.64 13.69 |
0.14 1.00 |
15:29:02 10.07.2025 |
3.51 29.29 |
-6.83 -20.03 |
2.24 16.89 |
||
|
Manpower Inc. US56418H1005 |
37.60 37.40 |
37.60 37.60 |
0.20 0.53 |
08:08:13 10.07.2025 |
-8.20 -18.22 |
0.00 0.00 |
-26.20 -41.59 |
||
|
Martin Marietta Materials Inc. US5732841060 |
482.00 476.50 |
482.00 482.00 |
5.50 1.15 |
08:08:13 10.07.2025 |
103.78 22.93 |
39.04 7.55 |
26.31 4.96 |
||
|
McCormick & Co. Inc. US5797802064 |
61.16 61.90 |
61.16 61.16 |
-0.74 -1.20 |
08:08:13 10.07.2025 |
1.18 1.63 |
-1.13 -1.52 |
3.95 5.69 |
||
|
MDU Resources Group Inc. US5526901096 |
14.00 13.90 |
14.00 14.00 |
0.10 0.72 |
08:02:07 10.07.2025 |
1.10 7.69 |
0.00 0.00 |
3.65 31.10 |
||
|
Microchip Technology Inc. US5950171042 |
65.94 63.98 |
63.19 65.94 |
1.96 3.06 |
17:25:26 10.07.2025 |
36.14 102.26 |
15.10 26.78 |
-21.78 -23.35 |
||
|
Modine Manufacturing Co. US6078281002 |
83.32 83.94 |
83.32 83.32 |
-0.62 -0.74 |
08:08:14 10.07.2025 |
19.28 29.66 |
0.00 0.00 |
-16.02 -15.97 |
||
|
Mohawk Industries Inc. US6081901042 |
94.50 92.00 |
94.50 94.50 |
2.50 2.72 |
09:06:09 10.07.2025 |
8.60 8.72 |
-11.05 -9.34 |
-4.62 -4.13 |
||
|
Monster Beverage Corp US61174X1090 |
50.41 51.80 |
50.41 50.41 |
-1.39 -2.68 |
08:20:02 10.07.2025 |
7.84 14.25 |
11.25 21.80 |
12.67 25.25 |
||
|
MSC US5535301064 |
76.52 76.12 |
76.52 76.52 |
0.40 0.53 |
08:08:13 10.07.2025 |
8.28 12.83 |
0.00 0.00 |
2.02 2.85 |
||
|
Murphy Oil Corp. US6267171022 |
21.80 22.00 |
21.80 21.80 |
-0.20 -0.91 |
08:20:03 10.07.2025 |
-0.70 -3.59 |
-7.22 -22.44 |
-17.80 -48.63 |
||
|
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 11.40 |
11.30 11.30 |
-0.10 -0.88 |
08:08:13 10.07.2025 |
2.10 27.63 |
0.00 0.00 |
-2.50 -20.49 |
||
|
Netflix Inc. US64110L1061 |
1’072.20 1’090.60 |
1’072.20 1’101.60 |
-18.40 -1.69 |
20:39:54 10.07.2025 |
419.22 48.16 |
414.62 47.39 |
603.88 88.06 |
||
|
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 |
37.00 37.00 |
37.00 37.00 |
0.00 0.00 |
08:02:07 10.07.2025 |
3.80 9.95 |
0.00 0.00 |
9.40 28.83 |
||
|
Old Republic International Corp. US6802231042 |
31.38 31.97 |
31.38 31.73 |
-0.59 -1.85 |
18:58:55 10.07.2025 |
-0.70 -2.16 |
0.00 0.00 |
4.23 15.42 |
||
|
ONEOK Inc (New) US6826801036 |
68.90 69.56 |
68.90 68.90 |
-0.66 -0.95 |
08:02:07 10.07.2025 |
1.46 1.85 |
-22.68 -22.05 |
-1.83 -2.23 |
||
|
Packaging Corp. of America US6951561090 |
178.65 173.75 |
172.20 178.65 |
4.90 2.82 |
19:55:02 10.07.2025 |
25.30 14.38 |
-27.27 -11.93 |
21.72 12.10 |
||
|
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 |
5.35 5.45 |
5.35 5.35 |
-0.10 -1.83 |
09:16:31 10.07.2025 |
0.60 11.65 |
0.00 0.00 |
-3.25 -36.11 |
||
|
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 |
34.20 34.20 |
34.20 34.20 |
0.00 0.00 |
08:02:07 10.07.2025 |
-2.00 -5.46 |
0.00 0.00 |
0.40 1.17 |
||
|
Range Resources Corp. US75281A1097 |
31.55 32.61 |
31.55 31.55 |
-1.06 -3.25 |
08:02:07 10.07.2025 |
0.49 1.59 |
0.52 3.33 |
0.48 1.56 |
||
|
Raymond James Financial Inc. US7547301090 |
136.00 135.00 |
134.00 136.00 |
1.00 0.74 |
16:02:30 10.07.2025 |
32.42 25.97 |
-2.10 -1.32 |
39.81 33.89 |
||
|
Regency Centers Corp. US7588491032 |
59.50 58.50 |
58.50 59.50 |
1.00 1.71 |
19:55:02 10.07.2025 |
4.44 6.78 |
-0.23 -0.33 |
8.18 13.25 |
||
|
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 |
277.50 279.30 |
277.50 277.50 |
-1.80 -0.64 |
08:02:07 10.07.2025 |
24.30 10.11 |
0.00 0.00 |
4.50 1.73 |
||
|
Republic Services Inc. US7607591002 |
204.20 205.80 |
204.20 204.20 |
-1.60 -0.78 |
08:08:12 10.07.2025 |
15.28 6.73 |
35.52 17.16 |
47.19 24.16 |
||
|
Roper Technolgies Inc. US7766961061 |
463.50 480.10 |
463.50 474.00 |
-16.60 -3.46 |
16:02:30 10.07.2025 |
46.81 9.02 |
55.70 10.92 |
9.20 1.65 |
||
|
Ross Stores Inc. US7782961038 |
112.50 111.88 |
111.20 112.58 |
0.62 0.55 |
17:54:29 10.07.2025 |
3.87 3.05 |
-23.86 -15.43 |
-15.92 -10.85 |
||
|
RPM International Inc. US7496851038 |
95.50 94.50 |
95.50 95.50 |
1.00 1.06 |
09:16:31 10.07.2025 |
18.50 18.97 |
0.00 0.00 |
19.00 19.59 |
||
|
SAP SE DE0007164600 |
263.05 265.65 |
263.00 268.75 |
-2.60 -0.98 |
21:04:19 10.07.2025 |
37.35 16.69 |
16.40 6.70 |
73.31 39.03 |
||
|
Semtech Corp. US8168501018 |
41.09 38.12 |
40.84 41.09 |
2.97 7.79 |
14:57:21 10.07.2025 |
11.39 44.08 |
0.00 0.00 |
7.00 23.16 |
