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 |
104.00 102.00 |
104.00 104.00 |
2.00 1.96 |
08:03:52 17.04.2025 |
-3.00 -2.86 |
0.00 0.00 |
18.50 22.16 |
||
|
Incyte Corp. US45337C1027 |
50.64 51.04 |
50.64 50.64 |
-0.40 -0.78 |
08:01:43 17.04.2025 |
-14.20 -19.74 |
-8.70 -13.10 |
5.01 9.50 |
||
|
ITT Educational Services Inc. US45068B1098 |
0.00 0.00 |
0.00 0.00 |
0.00 9’900.00 |
23:20:00 15.04.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
J. M. Smucker Co. US8326964058 |
101.25 101.40 |
101.25 101.25 |
-0.15 -0.15 |
08:48:46 17.04.2025 |
12.70 12.43 |
-6.41 -5.29 |
5.04 4.59 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
112.15 109.55 |
110.10 112.15 |
2.60 2.37 |
15:40:21 17.04.2025 |
-47.72 -27.67 |
-48.75 -28.10 |
-43.40 -25.81 |
||
|
Jack Henry & Associates Inc. (JHA) US4262811015 |
151.35 152.25 |
151.35 151.35 |
-0.90 -0.59 |
08:03:52 17.04.2025 |
-1.28 -0.74 |
-14.10 -7.58 |
7.21 4.38 |
||
|
Jefferies Financial Group US47233W1099 |
37.59 38.43 |
37.59 37.59 |
-0.84 -2.19 |
08:03:52 17.04.2025 |
-34.17 -47.07 |
1.41 7.66 |
-0.07 -0.18 |
||
|
JetBlue Airways Corp. US4771431016 |
3.06 3.04 |
3.01 3.06 |
0.02 0.69 |
16:02:01 17.04.2025 |
-4.27 -58.41 |
0.00 0.00 |
-3.23 -51.54 |
||
|
KB Home US48666K1097 |
43.60 44.20 |
43.60 43.60 |
-0.60 -1.36 |
08:01:43 17.04.2025 |
-22.80 -34.03 |
0.00 0.00 |
-13.80 -23.79 |
||
|
Kennametal Inc. US4891701009 |
16.50 16.80 |
16.30 16.50 |
-0.30 -1.79 |
16:02:01 17.04.2025 |
-7.00 -29.41 |
0.00 0.00 |
-5.60 -25.00 |
||
|
Korn-Ferry International US5006432000 |
54.00 53.50 |
54.00 54.00 |
0.50 0.93 |
08:01:43 17.04.2025 |
-14.00 -20.74 |
0.00 0.00 |
-3.00 -5.31 |
||
|
Lam Research Corp. US5128073062 |
56.62 58.21 |
56.62 58.30 |
-1.59 -2.73 |
16:24:27 17.04.2025 |
-15.16 -18.88 |
-8.00 -10.94 |
-26.09 -28.59 |
||
|
Lancaster Colony Corp. US5138471033 |
160.00 161.00 |
160.00 162.00 |
-1.00 -0.62 |
16:02:01 17.04.2025 |
-3.00 -1.83 |
0.00 0.00 |
-16.00 -9.04 |
||
|
Lattice Semiconductor Corp. US5184151042 |
36.20 36.62 |
36.20 36.86 |
-0.42 -1.13 |
16:02:01 17.04.2025 |
-19.01 -34.17 |
0.00 0.00 |
-32.58 -47.08 |
||
|
Lennar Corp. US5260571048 |
91.02 91.34 |
90.45 91.02 |
-0.32 -0.35 |
16:02:01 17.04.2025 |
-38.78 -27.40 |
-82.74 -44.60 |
-49.12 -32.34 |
||
|
Louisiana-Pacific Corp. US5463471053 |
73.38 74.66 |
73.38 73.38 |
-1.28 -1.71 |
08:03:52 17.04.2025 |
-37.74 -33.58 |
0.00 0.00 |
6.10 8.90 |
||
|
Macerich Co. US5543821012 |
15.45 16.65 |
0.00 0.00 |
-1.20 -7.21 |
15:29:01 03.04.2025 |
-2.87 -14.70 |
-6.83 -20.03 |
1.93 13.11 |
||
|
Manpower Inc. US56418H1005 |
43.40 43.20 |
43.40 43.40 |
0.20 0.46 |
08:01:43 17.04.2025 |
-14.30 -24.87 |
0.00 0.00 |
-22.30 -34.05 |
||
|
Martin Marietta Materials Inc. US5732841060 |
434.20 433.50 |
434.20 434.20 |
0.70 0.16 |
08:01:44 17.04.2025 |
-51.49 -9.49 |
-82.38 -14.37 |
-101.85 -17.18 |
||
|
McCormick & Co. Inc. US5797802064 |
64.60 65.00 |
64.60 64.60 |
-0.40 -0.62 |
08:01:44 17.04.2025 |
0.23 0.31 |
-6.48 -8.10 |
1.27 1.76 |
||
|
MDU Resources Group Inc. US5526901096 |
14.70 14.60 |
14.70 14.70 |
0.10 0.68 |
08:03:52 17.04.2025 |
-3.30 -18.44 |
0.00 0.00 |
3.06 26.53 |
||
|
Microchip Technology Inc. US5950171042 |
33.69 33.09 |
33.69 33.74 |
0.60 1.81 |
14:44:11 17.04.2025 |
-20.02 -34.54 |
-38.63 -50.44 |
-47.12 -55.39 |
||
|
Modine Manufacturing Co. US6078281002 |
65.94 66.60 |
65.94 66.96 |
-0.66 -0.99 |
17:04:31 17.04.2025 |
-62.00 -48.21 |
0.00 0.00 |
-12.88 -16.21 |
||
|
Mohawk Industries Inc. US6081901042 |
88.50 89.00 |
88.50 88.50 |
-0.50 -0.56 |
08:11:18 17.04.2025 |
-28.35 -21.93 |
-58.28 -36.61 |
-7.35 -6.79 |
||
|
Monster Beverage Corp US61174X1090 |
51.23 51.50 |
51.23 51.68 |
-0.27 -0.52 |
09:44:23 17.04.2025 |
8.53 17.26 |
4.51 8.44 |
3.70 6.82 |
||
|
MSC US5535301064 |
66.84 66.70 |
66.84 66.84 |
0.14 0.21 |
08:01:44 17.04.2025 |
-11.94 -15.18 |
0.00 0.00 |
-18.74 -21.93 |
||
|
Murphy Oil Corp. US6267171022 |
18.10 17.40 |
18.10 18.10 |
0.70 4.02 |
08:20:03 17.04.2025 |
-14.80 -45.96 |
-7.22 -22.44 |
-25.40 -59.35 |
||
|
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 |
6.95 7.05 |
6.95 6.95 |
-0.10 -1.42 |
08:03:52 17.04.2025 |
-5.75 -44.92 |
0.00 0.00 |
-4.15 -37.05 |
||
|
Netflix Inc. US64110L1061 |
852.90 840.70 |
849.30 864.30 |
12.20 1.45 |
21:50:05 17.04.2025 |
103.53 12.07 |
273.98 39.84 |
347.94 56.70 |
||
|
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 |
39.00 39.00 |
39.00 39.00 |
0.00 0.00 |
08:03:52 17.04.2025 |
-1.80 -4.41 |
0.00 0.00 |
8.60 28.29 |
||
|
Old Republic International Corp. US6802231042 |
32.96 32.97 |
32.96 33.20 |
-0.01 -0.03 |
14:39:06 17.04.2025 |
-1.93 -5.53 |
0.00 0.00 |
5.80 21.35 |
||
|
ONEOK Inc (New) US6826801036 |
77.02 72.96 |
74.96 77.05 |
4.06 5.56 |
20:46:35 17.04.2025 |
-24.16 -22.17 |
-11.64 -12.07 |
7.12 9.17 |
||
|
Packaging Corp. of America US6951561090 |
164.10 163.35 |
164.00 164.95 |
0.75 0.46 |
21:55:01 17.04.2025 |
-51.13 -21.49 |
-33.66 -15.27 |
8.23 4.61 |
||
|
Patterson Companies Inc. US7033951036 |
27.40 29.60 |
0.00 0.00 |
-2.20 -7.43 |
21:50:01 16.04.2025 |
-0.20 -0.67 |
-14.09 -36.57 |
5.60 23.33 |
||
|
Patterson-UTI Energy Inc. US7034811015 |
5.05 4.90 |
5.05 5.05 |
0.15 3.06 |
09:17:15 17.04.2025 |
-4.15 -45.86 |
0.00 0.00 |
-5.70 -53.77 |
||
|
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 |
34.00 34.20 |
34.00 34.00 |
-0.20 -0.58 |
08:03:52 17.04.2025 |
-6.20 -15.35 |
0.00 0.00 |
-5.40 -13.64 |
||
|
Range Resources Corp. US75281A1097 |
29.98 29.36 |
29.98 29.98 |
0.62 2.11 |
08:03:52 17.04.2025 |
-10.43 -26.21 |
0.52 3.33 |
-3.13 -9.63 |
||
|
Raymond James Financial Inc. US7547301090 |
117.00 118.00 |
116.00 117.00 |
-1.00 -0.85 |
16:02:01 17.04.2025 |
-34.83 -20.86 |
-5.97 -4.32 |
10.24 8.40 |
||
|
Regency Centers Corp. US7588491032 |
63.00 61.50 |
62.00 63.00 |
1.50 2.44 |
21:55:01 17.04.2025 |
-1.01 -1.42 |
-1.79 -2.49 |
12.92 22.55 |
||
|
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 |
242.60 241.20 |
242.60 242.60 |
1.40 0.58 |
08:03:52 17.04.2025 |
-34.90 -12.64 |
0.00 0.00 |
-65.60 -21.38 |
||
|
Republic Services Inc. US7607591002 |
214.40 213.80 |
214.40 214.80 |
0.60 0.28 |
08:58:42 17.04.2025 |
29.88 13.98 |
37.99 18.48 |
54.66 28.93 |
||
|
Roper Technolgies Inc. US7766961061 |
486.90 490.90 |
486.90 491.90 |
-4.00 -0.81 |
16:02:01 17.04.2025 |
33.95 6.50 |
-7.47 -1.33 |
29.80 5.66 |
||
|
Ross Stores Inc. US7782961038 |
121.10 123.72 |
121.10 122.68 |
-2.62 -2.12 |
13:44:29 17.04.2025 |
-10.47 -7.02 |
-10.51 -7.04 |
5.89 4.44 |
||
|
RPM International Inc. US7496851038 |
90.00 90.50 |
90.00 90.00 |
-0.50 -0.55 |
09:17:15 17.04.2025 |
-31.50 -25.82 |
0.00 0.00 |
-10.50 -10.40 |
||
|
SAP SE DE0007164600 |
225.90 228.45 |
225.90 233.25 |
-2.55 -1.12 |
21:55:01 17.04.2025 |
-24.50 -9.54 |
20.75 9.81 |
63.59 37.68 |
||
|
Semtech Corp. US8168501018 |
22.90 22.71 |
22.90 22.90 |
0.19 0.84 |
08:03:52 17.04.2025 |
-46.99 -67.42 |
0.00 0.00 |
-8.59 -27.44 |
