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 |
08:00:16 15.09.2025 |
6.50 6.53 |
0.00 0.00 |
12.50 13.37 |
||
|
Incyte Corp. US45337C1027 |
70.54 71.18 |
70.54 70.54 |
-0.64 -0.90 |
08:07:09 15.09.2025 |
17.40 25.27 |
18.18 26.71 |
23.12 36.62 |
||
|
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 |
92.80 96.00 |
0.00 0.00 |
-3.20 -3.33 |
15:48:15 12.09.2025 |
14.16 14.77 |
-4.23 -3.70 |
-7.46 -6.35 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
116.50 119.40 |
116.50 116.50 |
-2.90 -2.43 |
08:07:10 15.09.2025 |
-3.96 -2.81 |
-17.24 -11.18 |
-32.32 -19.09 |
||
|
Jack Henry & Associates Inc. (JHA) US4262811015 |
135.85 137.00 |
135.85 135.85 |
-1.15 -0.84 |
08:07:06 15.09.2025 |
-20.70 -11.51 |
-17.59 -9.96 |
-14.91 -8.57 |
||
|
Jefferies Financial Group US47233W1099 |
56.62 57.04 |
56.62 56.64 |
-0.42 -0.74 |
08:07:09 15.09.2025 |
5.72 12.48 |
1.41 7.66 |
1.04 2.06 |
||
|
JetBlue Airways Corp. US4771431016 |
4.36 4.09 |
0.00 0.00 |
0.27 6.56 |
15:48:15 12.09.2025 |
-0.25 -5.85 |
0.00 0.00 |
-0.97 -19.22 |
||
|
KB Home US48666K1097 |
55.50 56.50 |
55.50 55.50 |
-1.00 -1.77 |
08:07:06 15.09.2025 |
-3.60 -7.59 |
0.00 0.00 |
-28.70 -39.59 |
||
|
Kennametal Inc. US4891701009 |
17.70 19.10 |
0.00 0.00 |
-1.40 -7.33 |
15:48:15 12.09.2025 |
-0.40 -2.05 |
0.00 0.00 |
-2.50 -11.57 |
||
|
Korn-Ferry International US5006432000 |
61.00 65.00 |
61.00 61.00 |
-4.00 -6.15 |
08:00:16 15.09.2025 |
0.00 0.00 |
0.00 0.00 |
-2.50 -3.97 |
||
|
Lam Research Corp. US5128073062 |
100.50 99.72 |
100.50 100.50 |
0.78 0.78 |
08:01:45 15.09.2025 |
16.41 18.04 |
34.00 46.35 |
30.68 40.00 |
||
|
Lancaster Colony Corp. US5138471033 |
155.00 185.00 |
0.00 0.00 |
-30.00 -16.22 |
15:48:15 12.09.2025 |
37.00 25.00 |
0.00 0.00 |
28.00 17.83 |
||
|
Lattice Semiconductor Corp. US5184151042 |
55.25 55.00 |
0.00 0.00 |
0.25 0.45 |
15:48:15 12.09.2025 |
10.54 23.69 |
0.00 0.00 |
16.42 42.56 |
||
|
Lennar Corp. US5260571048 |
117.76 115.38 |
0.00 0.00 |
2.38 2.06 |
15:48:15 12.09.2025 |
25.08 22.49 |
15.14 12.47 |
-41.61 -23.35 |
||
|
Louisiana-Pacific Corp. US5463471053 |
81.28 82.74 |
81.28 81.28 |
-1.46 -1.76 |
08:00:17 15.09.2025 |
-1.36 -1.73 |
0.00 0.00 |
-7.38 -8.70 |
||
|
Macerich Co. US5543821012 |
15.22 15.47 |
0.00 0.00 |
-0.25 -1.62 |
15:29:02 12.09.2025 |
1.17 8.14 |
-6.83 -20.03 |
1.74 12.63 |
||
|
Manpower Inc. US56418H1005 |
32.40 33.20 |
32.40 32.40 |
-0.80 -2.41 |
08:07:09 15.09.2025 |
-3.60 -9.78 |
0.00 0.00 |
-29.80 -47.30 |
||
|
Martin Marietta Materials Inc. US5732841060 |
524.20 537.20 |
524.20 524.20 |
-13.00 -2.42 |
08:07:09 15.09.2025 |
70.88 12.99 |
152.32 32.80 |
108.94 21.45 |
||
|
McCormick & Co. Inc. US5797802064 |
58.52 59.28 |
58.52 58.52 |
-0.76 -1.28 |
08:07:10 15.09.2025 |
-7.05 -9.32 |
-14.60 -17.55 |
-14.01 -16.96 |
||
|
MDU Resources Group Inc. US5526901096 |
13.70 13.80 |
13.70 13.70 |
-0.10 -0.72 |
08:00:16 15.09.2025 |
0.90 6.21 |
0.00 0.00 |
3.76 32.27 |
||
|
Microchip Technology Inc. US5950171042 |
54.75 55.26 |
54.75 54.75 |
-0.51 -0.92 |
08:07:10 15.09.2025 |
-4.86 -6.98 |
12.50 23.93 |
-12.71 -16.41 |
||
|
Modine Manufacturing Co. US6078281002 |
127.20 124.60 |
127.20 127.20 |
2.60 2.09 |
08:07:09 15.09.2025 |
41.48 52.03 |
0.00 0.00 |
23.30 23.80 |
||
|
Mohawk Industries Inc. US6081901042 |
118.00 107.00 |
0.00 0.00 |
11.00 10.28 |
08:10:44 12.09.2025 |
30.64 29.26 |
22.83 20.29 |
-13.03 -8.78 |
||
|
Monster Beverage Corp US61174X1090 |
55.02 54.15 |
55.02 55.02 |
0.87 1.61 |
08:20:02 15.09.2025 |
0.24 0.38 |
7.60 13.76 |
13.18 26.55 |
||
|
MSC US5535301064 |
77.38 78.14 |
77.38 77.38 |
-0.76 -0.97 |
08:07:06 15.09.2025 |
3.46 4.75 |
0.00 0.00 |
6.24 8.91 |
||
|
Murphy Oil Corp. US6267171022 |
22.00 21.80 |
22.00 22.00 |
0.20 0.92 |
08:20:01 15.09.2025 |
-0.90 -4.33 |
-7.22 -22.44 |
-10.50 -34.54 |
||
|
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 |
10.90 11.10 |
10.90 10.90 |
-0.20 -1.80 |
08:07:10 15.09.2025 |
0.30 2.83 |
0.00 0.00 |
0.20 1.87 |
||
|
Netflix Inc. US64110L1061 |
1’015.00 1’008.60 |
1’015.00 1’015.00 |
6.40 0.63 |
08:04:39 15.09.2025 |
27.83 2.28 |
352.61 39.39 |
566.24 83.09 |
||
|
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 |
37.60 37.20 |
37.60 37.60 |
0.40 1.08 |
08:00:16 15.09.2025 |
0.20 0.52 |
0.00 0.00 |
2.60 7.22 |
||
|
Old Republic International Corp. US6802231042 |
34.21 34.74 |
34.21 34.21 |
-0.53 -1.53 |
08:00:16 15.09.2025 |
2.80 8.85 |
0.00 0.00 |
3.10 9.89 |
||
|
ONEOK Inc (New) US6826801036 |
62.12 62.26 |
62.12 62.12 |
-0.14 -0.22 |
08:00:16 15.09.2025 |
-9.55 -11.52 |
-19.27 -20.81 |
-16.89 -18.72 |
||
|
Packaging Corp. of America US6951561090 |
181.20 183.60 |
181.20 181.20 |
-2.40 -1.31 |
08:05:01 15.09.2025 |
19.84 10.27 |
15.60 7.90 |
8.32 4.06 |
||
|
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 |
4.56 4.58 |
4.56 4.56 |
-0.02 -0.44 |
08:08:20 15.09.2025 |
-0.48 -9.23 |
0.00 0.00 |
-2.33 -33.05 |
||
|
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 |
35.00 35.20 |
35.00 35.00 |
-0.20 -0.57 |
08:00:16 15.09.2025 |
0.80 2.30 |
0.00 0.00 |
-2.40 -6.32 |
||
|
Range Resources Corp. US75281A1097 |
29.82 29.63 |
29.82 29.82 |
0.19 0.64 |
08:00:16 15.09.2025 |
-4.41 -13.18 |
0.52 3.33 |
3.80 15.05 |
||
|
Raymond James Financial Inc. US7547301090 |
145.00 136.00 |
0.00 0.00 |
9.00 6.62 |
15:48:15 12.09.2025 |
18.97 12.84 |
27.00 19.33 |
50.75 43.77 |
||
|
Regency Centers Corp. US7588491032 |
60.50 60.50 |
60.50 60.50 |
0.00 0.00 |
08:05:01 15.09.2025 |
1.08 1.52 |
-1.62 -2.20 |
-2.34 -3.14 |
||
|
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 |
247.30 252.30 |
247.30 247.30 |
-5.00 -1.98 |
08:00:16 15.09.2025 |
-25.30 -9.34 |
0.00 0.00 |
1.00 0.41 |
||
|
Republic Services Inc. US7607591002 |
194.15 197.50 |
194.15 194.15 |
-3.35 -1.70 |
08:07:10 15.09.2025 |
-19.73 -7.95 |
-3.20 -1.38 |
23.71 11.58 |
||
|
Roper Technolgies Inc. US7766961061 |
435.70 441.00 |
0.00 0.00 |
-5.30 -1.20 |
15:48:15 12.09.2025 |
-56.33 -9.89 |
-52.52 -9.28 |
-36.61 -6.66 |
||
|
Ross Stores Inc. US7782961038 |
125.84 128.44 |
125.84 125.84 |
-2.60 -2.02 |
08:07:06 15.09.2025 |
12.85 9.42 |
20.59 16.00 |
-1.89 -1.25 |
||
|
RPM International Inc. US7496851038 |
107.00 108.00 |
107.00 107.00 |
-1.00 -0.93 |
08:08:20 15.09.2025 |
-3.00 -3.00 |
0.00 0.00 |
-10.00 -9.35 |
||
|
SAP SE DE0007164600 |
221.30 219.45 |
220.90 222.00 |
1.85 0.84 |
08:13:42 15.09.2025 |
-39.45 -14.99 |
-14.95 -6.26 |
29.28 15.06 |
||
|
Semtech Corp. US8168501018 |
51.00 51.74 |
51.00 51.00 |
-0.74 -1.43 |
08:07:06 15.09.2025 |
11.74 32.22 |
0.00 0.00 |
13.02 37.03 |
