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 |
106.00 106.00 |
106.00 106.00 |
0.00 0.00 |
08:09:31 05.09.2025 |
4.00 3.92 |
0.00 0.00 |
13.50 14.59 |
||
|
Incyte Corp. US45337C1027 |
72.84 74.26 |
72.84 72.84 |
-1.42 -1.91 |
08:05:21 05.09.2025 |
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 |
96.04 95.24 |
96.00 96.04 |
0.80 0.84 |
15:50:01 05.09.2025 |
0.02 0.02 |
2.21 2.01 |
-8.48 -7.04 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
123.25 123.55 |
123.25 123.25 |
-0.30 -0.24 |
08:05:21 05.09.2025 |
5.27 3.76 |
-12.24 -7.77 |
-27.44 -15.88 |
||
|
Jack Henry & Associates Inc. (JHA) US4262811015 |
138.60 138.20 |
138.40 138.60 |
0.40 0.29 |
14:02:24 05.09.2025 |
-19.92 -10.97 |
-15.43 -8.72 |
-12.50 -7.18 |
||
|
Jefferies Financial Group US47233W1099 |
55.46 54.64 |
55.46 55.50 |
0.82 1.50 |
08:09:32 05.09.2025 |
8.39 19.44 |
1.41 7.66 |
-0.28 -0.54 |
||
|
JetBlue Airways Corp. US4771431016 |
4.61 4.71 |
4.33 4.61 |
-0.10 -2.10 |
15:50:01 05.09.2025 |
-0.43 -9.44 |
0.00 0.00 |
-0.49 -10.60 |
||
|
KB Home US48666K1097 |
56.00 54.50 |
56.00 56.00 |
1.50 2.75 |
08:05:21 05.09.2025 |
-1.00 -2.23 |
0.00 0.00 |
-29.20 -40.00 |
||
|
Kennametal Inc. US4891701009 |
18.50 18.10 |
18.50 18.60 |
0.40 2.21 |
15:50:01 05.09.2025 |
-0.20 -1.04 |
0.00 0.00 |
-3.10 -13.96 |
||
|
Korn-Ferry International US5006432000 |
62.50 62.50 |
62.50 62.50 |
0.00 0.00 |
08:05:21 05.09.2025 |
0.00 0.00 |
0.00 0.00 |
-3.50 -5.47 |
||
|
Lam Research Corp. US5128073062 |
87.27 83.95 |
86.50 87.27 |
3.32 3.95 |
21:08:36 05.09.2025 |
12.97 15.30 |
21.30 27.86 |
21.30 27.86 |
||
|
Lancaster Colony Corp. US5138471033 |
156.00 154.00 |
156.00 157.00 |
2.00 1.30 |
15:50:01 05.09.2025 |
37.00 25.00 |
0.00 0.00 |
31.00 20.13 |
||
|
Lattice Semiconductor Corp. US5184151042 |
56.61 56.00 |
56.48 56.61 |
0.61 1.09 |
15:50:01 05.09.2025 |
11.56 28.36 |
0.00 0.00 |
13.62 35.21 |
||
|
Lennar Corp. US5260571048 |
120.14 115.00 |
116.12 120.14 |
5.14 4.47 |
15:50:01 05.09.2025 |
23.85 21.64 |
15.33 12.91 |
-44.23 -24.81 |
||
|
Louisiana-Pacific Corp. US5463471053 |
82.50 79.28 |
82.50 82.50 |
3.22 4.06 |
08:09:32 05.09.2025 |
-2.26 -2.84 |
0.00 0.00 |
-7.40 -8.73 |
||
|
Macerich Co. US5543821012 |
15.50 15.52 |
15.50 15.62 |
-0.03 -0.16 |
15:29:01 05.09.2025 |
1.89 13.92 |
-6.83 -20.03 |
2.01 14.89 |
||
|
Manpower Inc. US56418H1005 |
35.20 34.80 |
35.20 35.20 |
0.40 1.15 |
08:05:21 05.09.2025 |
-1.80 -5.00 |
0.00 0.00 |
-30.30 -46.98 |
||
|
Martin Marietta Materials Inc. US5732841060 |
529.20 526.00 |
529.20 529.20 |
3.20 0.61 |
08:05:20 05.09.2025 |
61.63 11.21 |
149.28 32.32 |
99.94 19.55 |
||
|
McCormick & Co. Inc. US5797802064 |
60.54 59.62 |
59.80 60.54 |
0.92 1.54 |
16:28:55 05.09.2025 |
-3.40 -4.64 |
-12.52 -15.20 |
-12.23 -14.90 |
||
|
MDU Resources Group Inc. US5526901096 |
13.80 13.80 |
13.80 13.80 |
0.00 0.00 |
08:09:32 05.09.2025 |
0.40 2.67 |
0.00 0.00 |
3.55 29.95 |
||
|
Microchip Technology Inc. US5950171042 |
55.85 54.65 |
55.15 55.85 |
1.20 2.20 |
15:49:42 05.09.2025 |
-1.39 -2.15 |
5.14 8.84 |
-13.61 -17.70 |
||
|
Modine Manufacturing Co. US6078281002 |
116.10 114.35 |
116.10 116.10 |
1.75 1.53 |
08:09:32 05.09.2025 |
40.60 49.94 |
0.00 0.00 |
26.80 28.18 |
||
|
Mohawk Industries Inc. US6081901042 |
115.00 111.00 |
115.00 115.00 |
4.00 3.60 |
08:15:32 05.09.2025 |
29.55 29.25 |
17.60 15.58 |
-20.05 -13.31 |
||
|
Monster Beverage Corp US61174X1090 |
54.22 54.57 |
54.22 54.22 |
-0.35 -0.64 |
08:20:02 05.09.2025 |
0.35 0.55 |
8.69 15.85 |
15.13 31.27 |
||
|
MSC US5535301064 |
78.88 76.84 |
78.88 78.88 |
2.04 2.65 |
08:05:21 05.09.2025 |
5.12 7.19 |
0.00 0.00 |
4.28 5.94 |
||
|
Murphy Oil Corp. US6267171022 |
21.80 21.20 |
21.80 21.80 |
0.60 2.83 |
08:20:02 05.09.2025 |
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 |
10.80 10.90 |
10.80 10.80 |
-0.10 -0.92 |
08:09:32 05.09.2025 |
1.40 14.74 |
0.00 0.00 |
-0.80 -6.84 |
||
|
Netflix Inc. US64110L1061 |
1’073.20 1’075.60 |
1’073.00 1’081.80 |
-2.40 -0.22 |
14:48:27 05.09.2025 |
-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 |
37.40 37.40 |
37.40 37.40 |
0.00 0.00 |
08:09:32 05.09.2025 |
-0.20 -0.52 |
0.00 0.00 |
3.00 8.43 |
||
|
Old Republic International Corp. US6802231042 |
34.87 34.45 |
34.87 34.87 |
0.42 1.22 |
08:09:31 05.09.2025 |
0.62 1.86 |
0.00 0.00 |
1.89 5.88 |
||
|
ONEOK Inc (New) US6826801036 |
63.80 63.55 |
63.52 63.80 |
0.25 0.39 |
13:50:48 05.09.2025 |
-6.65 -8.26 |
-19.92 -21.24 |
-17.45 -19.11 |
||
|
Packaging Corp. of America US6951561090 |
187.25 185.40 |
184.55 187.25 |
1.85 1.00 |
21:55:02 05.09.2025 |
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 |
4.84 4.58 |
4.84 4.84 |
0.26 5.68 |
08:11:23 05.09.2025 |
-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 |
36.20 34.60 |
36.20 36.20 |
1.60 4.62 |
08:09:31 05.09.2025 |
3.00 8.82 |
0.00 0.00 |
-1.60 -4.15 |
||
|
Range Resources Corp. US75281A1097 |
29.64 29.18 |
29.64 29.64 |
0.46 1.58 |
08:09:29 05.09.2025 |
-5.33 -15.68 |
0.52 3.33 |
2.78 10.74 |
||
|
Raymond James Financial Inc. US7547301090 |
143.00 144.00 |
143.00 146.00 |
-1.00 -0.69 |
15:50:01 05.09.2025 |
21.16 14.55 |
22.37 15.51 |
47.41 39.79 |
||
|
Regency Centers Corp. US7588491032 |
62.50 63.00 |
62.00 63.00 |
-0.50 -0.79 |
21:55:02 05.09.2025 |
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 |
252.60 248.00 |
252.60 252.60 |
4.60 1.85 |
08:09:31 05.09.2025 |
-24.60 -9.10 |
0.00 0.00 |
-0.30 -0.12 |
||
|
Republic Services Inc. US7607591002 |
199.65 201.90 |
199.65 199.65 |
-2.25 -1.11 |
08:05:21 05.09.2025 |
-21.63 -8.51 |
-3.45 -1.46 |
24.78 11.93 |
||
|
Roper Technolgies Inc. US7766961061 |
446.40 444.40 |
446.40 451.10 |
2.00 0.45 |
15:50:01 05.09.2025 |
-43.88 -7.73 |
-60.70 -10.38 |
-34.38 -6.16 |
||
|
Ross Stores Inc. US7782961038 |
130.64 128.88 |
130.64 130.64 |
1.76 1.37 |
08:05:21 05.09.2025 |
8.22 5.77 |
14.76 10.86 |
-1.03 -0.68 |
||
|
RPM International Inc. US7496851038 |
106.00 104.00 |
106.00 106.00 |
2.00 1.92 |
08:11:23 05.09.2025 |
-3.00 -3.00 |
0.00 0.00 |
-6.00 -5.83 |
||
|
SAP SE DE0007164600 |
229.70 233.55 |
228.10 234.80 |
-3.85 -1.65 |
21:55:02 05.09.2025 |
-39.95 -14.73 |
-27.60 -10.66 |
37.77 19.51 |
||
|
Semtech Corp. US8168501018 |
51.86 49.30 |
51.00 51.86 |
2.56 5.19 |
10:50:23 05.09.2025 |
17.28 51.77 |
0.00 0.00 |
13.60 36.70 |
