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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Incyte Corp. US45337C1027 |
86.46 88.90 |
86.46 86.84 |
-2.44 -2.74 |
19:21:12 03.12.2025 |
19.85 23.46 |
39.40 60.56 |
29.87 40.05 |
||
|
ITT Educational Services Inc. US45068B1098 |
0.00 0.00 |
0.00 0.00 |
0.00 9’900.00 |
23:20:00 05.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
J. M. Smucker Co. US8326964058 |
86.14 88.12 |
85.68 86.14 |
-1.98 -2.25 |
15:54:12 03.12.2025 |
-6.33 -5.73 |
-8.43 -7.49 |
-13.61 -11.55 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
158.20 153.45 |
158.20 158.20 |
4.75 3.10 |
08:03:40 03.12.2025 |
28.97 19.98 |
35.11 25.29 |
-15.15 -8.01 |
||
|
Jack Henry & Associates Inc. (JHA) US4262811015 |
147.70 149.10 |
147.70 147.70 |
-1.40 -0.94 |
08:01:55 03.12.2025 |
11.22 6.87 |
-6.69 -3.69 |
-1.70 -0.96 |
||
|
Jefferies Financial Group US47233W1099 |
48.62 48.85 |
48.62 48.62 |
-0.23 -0.47 |
08:01:55 03.12.2025 |
-6.14 -11.16 |
1.41 7.66 |
-25.04 -33.87 |
||
|
JetBlue Airways Corp. US4771431016 |
4.04 3.85 |
3.86 4.04 |
0.19 5.03 |
15:54:12 03.12.2025 |
-0.70 -15.36 |
0.00 0.00 |
-1.81 -32.14 |
||
|
KB Home US48666K1097 |
56.00 55.00 |
54.50 56.00 |
1.00 1.82 |
15:45:11 03.12.2025 |
1.00 1.87 |
0.00 0.00 |
-23.50 -30.13 |
||
|
Kennametal Inc. US4891701009 |
23.80 23.40 |
23.60 23.80 |
0.40 1.71 |
15:54:12 03.12.2025 |
5.20 28.57 |
0.00 0.00 |
-4.00 -14.60 |
||
|
Korn-Ferry International US5006432000 |
56.00 56.50 |
56.00 56.00 |
-0.50 -0.88 |
08:03:42 03.12.2025 |
-6.00 -9.60 |
0.00 0.00 |
-18.00 -24.16 |
||
|
Lam Research Corp. US5128073062 |
131.80 135.32 |
131.80 136.00 |
-3.52 -2.60 |
15:54:12 03.12.2025 |
55.85 55.77 |
75.21 93.09 |
82.12 111.15 |
||
|
Lancaster Colony Corp. US5138471033 |
140.00 141.00 |
140.00 140.00 |
-1.00 -0.71 |
15:54:12 03.12.2025 |
-13.00 -8.39 |
0.00 0.00 |
-33.00 -18.86 |
||
|
Lattice Semiconductor Corp. US5184151042 |
59.87 60.45 |
59.87 61.16 |
-0.58 -0.96 |
15:54:12 03.12.2025 |
3.87 6.87 |
0.00 0.00 |
6.12 11.32 |
||
|
Lennar Corp. US5260571048 |
113.36 108.44 |
110.94 113.36 |
4.92 4.54 |
15:54:12 03.12.2025 |
-1.84 -1.38 |
25.22 23.77 |
-43.09 -24.71 |
||
|
Louisiana-Pacific Corp. US5463471053 |
69.78 70.16 |
69.78 69.78 |
-0.38 -0.54 |
08:01:56 03.12.2025 |
-10.20 -12.68 |
0.00 0.00 |
-40.09 -36.33 |
||
|
Macerich Co. US5543821012 |
14.32 14.65 |
14.32 14.50 |
-0.33 -2.25 |
15:29:01 03.12.2025 |
-1.12 -7.22 |
-6.83 -20.03 |
-5.53 -27.86 |
||
|
Manpower Inc. US56418H1005 |
24.40 24.20 |
24.40 24.40 |
0.20 0.83 |
08:03:42 03.12.2025 |
-12.00 -33.52 |
0.00 0.00 |
-37.20 -60.98 |
||
|
Martin Marietta Materials Inc. US5732841060 |
521.60 528.40 |
521.60 521.60 |
-6.80 -1.29 |
08:03:42 03.12.2025 |
6.84 1.11 |
75.69 13.82 |
23.24 3.87 |
||
|
McCormick & Co. Inc. US5797802064 |
55.94 56.22 |
55.94 55.94 |
-0.28 -0.50 |
08:03:42 03.12.2025 |
-2.89 -4.11 |
-5.25 -7.22 |
-10.93 -13.94 |
||
|
MDU Resources Group Inc. US5526901096 |
17.50 17.60 |
17.50 17.50 |
-0.10 -0.57 |
08:01:55 03.12.2025 |
4.40 32.12 |
0.00 0.00 |
-0.90 -4.74 |
||
|
Microchip Technology Inc. US5950171042 |
52.92 46.42 |
49.08 52.92 |
6.51 14.01 |
19:03:16 03.12.2025 |
-11.42 -17.57 |
-4.46 -7.68 |
-14.59 -21.40 |
||
|
Modine Manufacturing Co. US6078281002 |
137.55 135.70 |
137.55 137.55 |
1.85 1.36 |
08:01:56 03.12.2025 |
20.45 17.71 |
0.00 0.00 |
8.15 6.38 |
||
|
Mohawk Industries Inc. US6081901042 |
97.50 98.50 |
97.50 97.50 |
-1.00 -1.02 |
08:17:16 03.12.2025 |
-16.79 -12.65 |
15.29 15.20 |
-22.93 -16.52 |
||
|
Monster Beverage Corp US61174X1090 |
63.30 64.27 |
63.30 64.40 |
-0.97 -1.51 |
21:55:02 03.12.2025 |
12.58 20.16 |
11.04 17.26 |
19.86 36.02 |
||
|
MSC US5535301064 |
73.00 73.60 |
73.00 73.28 |
-0.60 -0.82 |
17:04:43 03.12.2025 |
-1.68 -2.17 |
0.00 0.00 |
-5.64 -6.92 |
||
|
Murphy Oil Corp. US6267171022 |
28.20 27.00 |
27.00 28.20 |
1.20 4.44 |
21:55:02 03.12.2025 |
6.00 28.30 |
-7.22 -22.44 |
-3.00 -9.93 |
||
|
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 |
8.50 8.65 |
8.50 8.50 |
-0.15 -1.73 |
08:01:55 03.12.2025 |
-2.55 -22.77 |
0.00 0.00 |
-5.05 -36.86 |
||
|
Netflix Inc. US64110L1061 |
88.45 93.68 |
87.34 95.25 |
-5.23 -5.58 |
21:41:15 03.12.2025 |
-13.25 -10.96 |
-13.14 -10.89 |
18.90 21.31 |
||
|
New York Community Bancorp Inc. US6494451031 |
3.37 3.13 |
0.00 0.00 |
0.24 7.64 |
23:02:20 11.07.2024 |
0.12 4.42 |
0.00 0.00 |
-7.60 -72.66 |
||
|
OGE Energy Corp US6708371033 |
38.00 38.40 |
38.00 38.00 |
-0.40 -1.04 |
08:01:56 03.12.2025 |
1.40 3.70 |
0.00 0.00 |
-1.20 -2.97 |
||
|
Old Republic International Corp. US6802231042 |
38.28 38.93 |
38.28 38.28 |
-0.65 -1.67 |
08:01:55 03.12.2025 |
5.20 15.28 |
0.00 0.00 |
2.53 6.89 |
||
|
ONEOK Inc (New) US6826801036 |
62.68 63.30 |
62.68 62.68 |
-0.62 -0.98 |
08:01:55 03.12.2025 |
-3.56 -4.66 |
-8.02 -9.92 |
-40.78 -35.90 |
||
|
Packaging Corp. of America US6951561090 |
169.25 165.45 |
164.50 169.25 |
3.80 2.30 |
21:55:02 03.12.2025 |
-13.89 -6.37 |
10.90 5.64 |
-44.78 -17.99 |
||
|
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 |
4.96 4.88 |
4.96 4.96 |
0.08 1.64 |
08:03:02 03.12.2025 |
-0.06 -1.25 |
0.00 0.00 |
-3.26 -40.75 |
||
|
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 |
33.20 33.40 |
33.20 33.20 |
-0.20 -0.60 |
08:01:55 03.12.2025 |
-1.20 -3.37 |
0.00 0.00 |
-7.80 -18.48 |
||
|
Range Resources Corp. US75281A1097 |
32.49 33.10 |
32.49 32.49 |
-0.61 -1.84 |
08:01:55 03.12.2025 |
4.75 16.40 |
0.52 3.33 |
0.38 1.14 |
||
|
Raymond James Financial Inc. US7547301090 |
133.00 132.00 |
133.00 133.00 |
1.00 0.76 |
15:54:12 03.12.2025 |
-12.90 -7.61 |
9.56 6.50 |
-12.74 -7.53 |
||
|
Regency Centers Corp. US7588491032 |
59.50 60.00 |
59.50 60.00 |
-0.50 -0.83 |
21:55:02 03.12.2025 |
-1.34 -1.85 |
-0.99 -1.37 |
-4.43 -5.86 |
||
|
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 |
238.70 242.50 |
238.70 238.70 |
-3.80 -1.57 |
08:01:56 03.12.2025 |
-14.30 -5.65 |
0.00 0.00 |
-65.80 -21.61 |
||
|
Republic Services Inc. US7607591002 |
182.00 183.85 |
182.00 182.00 |
-1.85 -1.01 |
08:03:42 03.12.2025 |
-16.91 -7.23 |
-40.23 -15.64 |
-1.24 -0.57 |
||
|
Roper Technolgies Inc. US7766961061 |
381.70 380.00 |
381.20 381.70 |
1.70 0.45 |
15:54:12 03.12.2025 |
-80.09 -15.22 |
-124.05 -21.75 |
-120.22 -21.22 |
||
|
Ross Stores Inc. US7782961038 |
152.08 153.92 |
152.08 152.88 |
-1.84 -1.20 |
19:38:58 03.12.2025 |
29.20 19.84 |
36.27 25.89 |
21.49 13.88 |
||
|
RPM International Inc. US7496851038 |
89.50 91.00 |
89.50 89.50 |
-1.50 -1.65 |
08:03:02 03.12.2025 |
-15.50 -14.49 |
0.00 0.00 |
-39.50 -30.15 |
||
|
SAP SE DE0007164600 |
208.45 208.00 |
206.20 209.00 |
0.45 0.22 |
21:55:02 03.12.2025 |
-25.35 -10.84 |
-57.35 -21.57 |
-16.35 -7.27 |
||
|
Semtech Corp. US8168501018 |
62.46 61.58 |
62.46 62.46 |
0.88 1.43 |
08:01:55 03.12.2025 |
13.10 26.77 |
0.00 0.00 |
1.54 2.55 |
||
|
Silicon Laboratories Inc. US8269191024 |
117.00 112.00 |
109.00 117.00 |
5.00 4.46 |
21:41:15 03.12.2025 |
-5.00 -4.42 |
0.00 0.00 |
4.00 3.85 |
