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 |
107.00 108.00 |
107.00 107.00 |
-1.00 -0.93 |
08:00:11 26.09.2025 |
8.00 8.16 |
0.00 0.00 |
15.00 16.48 |
||
|
Incyte Corp. US45337C1027 |
69.58 71.80 |
69.58 69.58 |
-2.22 -3.09 |
08:06:57 26.09.2025 |
16.61 24.59 |
22.08 35.57 |
20.94 33.12 |
||
|
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 |
92.06 93.54 |
91.92 92.06 |
-1.48 -1.58 |
10:29:55 26.09.2025 |
14.60 15.25 |
-1.03 -0.93 |
-7.92 -6.70 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
112.35 112.10 |
112.35 112.35 |
0.25 0.22 |
08:06:58 26.09.2025 |
-9.87 -6.91 |
-17.08 -11.39 |
-38.87 -22.63 |
||
|
Jack Henry & Associates Inc. (JHA) US4262811015 |
126.60 128.45 |
126.60 126.60 |
-1.85 -1.44 |
08:06:58 26.09.2025 |
-26.56 -14.92 |
-23.28 -13.32 |
-18.78 -11.03 |
||
|
Jefferies Financial Group US47233W1099 |
56.28 56.58 |
56.28 56.28 |
-0.30 -0.53 |
08:06:58 26.09.2025 |
6.92 14.50 |
1.41 7.66 |
-0.76 -1.37 |
||
|
JetBlue Airways Corp. US4771431016 |
4.17 4.28 |
4.17 4.17 |
-0.11 -2.48 |
08:21:56 26.09.2025 |
0.45 12.38 |
0.00 0.00 |
-1.29 -23.99 |
||
|
KB Home US48666K1097 |
52.50 52.50 |
52.50 52.50 |
0.00 0.00 |
08:06:58 26.09.2025 |
-1.20 -2.67 |
0.00 0.00 |
-27.20 -38.31 |
||
|
Kennametal Inc. US4891701009 |
17.80 17.70 |
17.80 17.80 |
0.10 0.56 |
08:21:56 26.09.2025 |
-0.20 -1.04 |
0.00 0.00 |
-3.70 -16.23 |
||
|
Korn-Ferry International US5006432000 |
59.50 61.00 |
59.50 59.50 |
-1.50 -2.46 |
08:00:11 26.09.2025 |
-0.50 -0.79 |
0.00 0.00 |
-2.50 -3.82 |
||
|
Lam Research Corp. US5128073062 |
109.20 109.02 |
107.88 109.20 |
0.18 0.17 |
17:47:35 26.09.2025 |
32.30 33.64 |
50.65 65.21 |
47.95 59.65 |
||
|
Lancaster Colony Corp. US5138471033 |
147.00 148.00 |
147.00 147.00 |
-1.00 -0.68 |
08:21:56 26.09.2025 |
41.00 28.47 |
0.00 0.00 |
27.00 17.09 |
||
|
Lattice Semiconductor Corp. US5184151042 |
61.37 60.96 |
61.37 61.37 |
0.41 0.67 |
08:21:56 26.09.2025 |
11.27 25.77 |
0.00 0.00 |
8.81 19.07 |
||
|
Lennar Corp. US5260571048 |
107.02 105.00 |
104.12 107.02 |
2.02 1.92 |
10:26:22 26.09.2025 |
15.92 14.50 |
7.95 6.75 |
-56.17 -30.89 |
||
|
Louisiana-Pacific Corp. US5463471053 |
70.90 70.54 |
70.90 70.90 |
0.36 0.51 |
08:00:11 26.09.2025 |
2.10 2.79 |
0.00 0.00 |
-17.46 -18.41 |
||
|
Macerich Co. US5543821012 |
14.49 13.93 |
14.13 14.49 |
0.56 4.02 |
15:29:01 26.09.2025 |
0.25 1.79 |
-6.83 -20.03 |
-1.48 -9.59 |
||
|
Manpower Inc. US56418H1005 |
32.00 33.00 |
32.00 32.00 |
-1.00 -3.03 |
08:06:58 26.09.2025 |
-0.80 -2.35 |
0.00 0.00 |
-32.30 -49.31 |
||
|
Martin Marietta Materials Inc. US5732841060 |
519.40 515.60 |
519.40 519.40 |
3.80 0.74 |
08:06:58 26.09.2025 |
72.38 13.54 |
118.50 24.27 |
70.79 13.21 |
||
|
McCormick & Co. Inc. US5797802064 |
55.56 55.60 |
55.08 55.56 |
-0.04 -0.07 |
15:05:13 26.09.2025 |
-8.44 -11.46 |
-15.03 -18.73 |
-18.18 -21.80 |
||
|
MDU Resources Group Inc. US5526901096 |
14.40 14.50 |
14.40 14.40 |
-0.10 -0.69 |
08:00:11 26.09.2025 |
1.30 9.22 |
0.00 0.00 |
2.72 21.43 |
||
|
Microchip Technology Inc. US5950171042 |
55.41 55.91 |
55.41 55.41 |
-0.50 -0.89 |
08:06:57 26.09.2025 |
-5.75 -8.03 |
13.49 25.76 |
-10.26 -13.48 |
||
|
Modine Manufacturing Co. US6078281002 |
115.75 119.45 |
115.75 115.75 |
-3.70 -3.10 |
08:06:58 26.09.2025 |
36.73 42.85 |
0.00 0.00 |
0.00 0.00 |
||
|
Mohawk Industries Inc. US6081901042 |
106.00 108.00 |
106.00 106.00 |
-2.00 -1.85 |
09:03:57 26.09.2025 |
25.25 24.61 |
11.79 10.16 |
-26.48 -17.16 |
||
|
Monster Beverage Corp US61174X1090 |
55.18 55.11 |
55.18 55.18 |
0.07 0.13 |
08:20:02 26.09.2025 |
2.73 4.39 |
7.09 12.26 |
13.26 25.66 |
||
|
MSC US5535301064 |
76.12 75.22 |
75.90 76.18 |
0.90 1.20 |
14:36:52 26.09.2025 |
7.22 10.27 |
0.00 0.00 |
1.40 1.84 |
||
|
Murphy Oil Corp. US6267171022 |
24.80 24.60 |
24.80 24.80 |
0.20 0.81 |
08:20:02 26.09.2025 |
0.40 2.05 |
-7.22 -22.44 |
-11.50 -36.62 |
||
|
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 |
10.70 10.90 |
10.70 10.70 |
-0.20 -1.83 |
08:06:57 26.09.2025 |
1.60 15.84 |
0.00 0.00 |
-0.40 -3.31 |
||
|
Netflix Inc. US64110L1061 |
1’032.60 1’034.00 |
1’029.00 1’037.60 |
-1.40 -0.14 |
21:47:24 26.09.2025 |
-71.30 -5.59 |
206.67 20.72 |
482.39 66.85 |
||
|
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 |
38.20 38.20 |
38.20 38.20 |
0.00 0.00 |
08:00:11 26.09.2025 |
0.20 0.52 |
0.00 0.00 |
1.60 4.32 |
||
|
Old Republic International Corp. US6802231042 |
35.13 35.07 |
35.13 35.13 |
0.06 0.17 |
08:00:11 26.09.2025 |
2.45 7.53 |
0.00 0.00 |
3.75 12.01 |
||
|
ONEOK Inc (New) US6826801036 |
62.69 62.53 |
62.69 62.69 |
0.16 0.26 |
08:00:11 26.09.2025 |
-6.52 -8.13 |
-28.71 -28.04 |
-21.02 -22.20 |
||
|
Packaging Corp. of America US6951561090 |
183.60 182.50 |
181.30 183.60 |
1.10 0.60 |
21:55:02 26.09.2025 |
28.48 15.24 |
16.56 8.33 |
0.99 0.46 |
||
|
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 |
4.74 4.64 |
4.56 4.74 |
0.10 2.16 |
15:49:37 26.09.2025 |
-0.28 -5.60 |
0.00 0.00 |
-2.53 -34.90 |
||
|
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 |
33.40 33.80 |
33.40 33.40 |
-0.40 -1.18 |
08:00:11 26.09.2025 |
1.60 4.76 |
0.00 0.00 |
-4.80 -12.00 |
||
|
Range Resources Corp. US75281A1097 |
31.67 31.09 |
31.67 31.67 |
0.58 1.87 |
08:00:11 26.09.2025 |
-6.20 -17.33 |
0.52 3.33 |
2.11 7.68 |
||
|
Raymond James Financial Inc. US7547301090 |
147.00 146.00 |
147.00 147.00 |
1.00 0.68 |
08:15:54 26.09.2025 |
20.18 13.30 |
26.20 17.98 |
46.81 37.42 |
||
|
Regency Centers Corp. US7588491032 |
61.00 60.50 |
60.50 61.00 |
0.50 0.83 |
21:55:02 26.09.2025 |
1.35 1.93 |
-0.80 -1.11 |
-1.02 -1.41 |
||
|
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 |
239.50 241.70 |
239.50 239.50 |
-2.20 -0.91 |
08:00:11 26.09.2025 |
-19.40 -7.32 |
0.00 0.00 |
-12.10 -4.69 |
||
|
Republic Services Inc. US7607591002 |
195.90 195.15 |
193.55 195.90 |
0.75 0.38 |
17:00:40 26.09.2025 |
-16.48 -6.76 |
-10.39 -4.37 |
22.91 11.20 |
||
|
Roper Technolgies Inc. US7766961061 |
423.50 430.00 |
423.50 423.50 |
-6.50 -1.51 |
08:15:54 26.09.2025 |
-61.26 -10.81 |
-73.39 -12.67 |
-42.68 -7.78 |
||
|
Ross Stores Inc. US7782961038 |
127.56 126.88 |
127.56 127.56 |
0.68 0.54 |
08:06:57 26.09.2025 |
22.15 17.40 |
21.30 16.62 |
-3.65 -2.38 |
||
|
RPM International Inc. US7496851038 |
99.50 99.50 |
98.50 99.50 |
0.00 0.00 |
15:49:37 26.09.2025 |
3.00 3.19 |
0.00 0.00 |
-12.00 -11.01 |
||
|
SAP SE DE0007164600 |
225.40 224.55 |
222.50 226.35 |
0.85 0.38 |
21:55:02 26.09.2025 |
-24.50 -9.70 |
-30.75 -11.88 |
26.20 12.98 |
||
|
Semtech Corp. US8168501018 |
52.32 50.12 |
52.32 52.32 |
2.20 4.39 |
08:06:57 26.09.2025 |
14.58 39.07 |
0.00 0.00 |
9.87 23.48 |
