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 |
85.88 86.68 |
85.88 85.88 |
-0.80 -0.92 |
08:04:19 05.12.2025 |
16.06 18.80 |
34.08 50.55 |
26.88 36.02 |
||
|
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 |
84.86 85.14 |
84.86 85.14 |
-0.28 -0.33 |
15:47:36 05.12.2025 |
-11.98 -10.66 |
-11.67 -10.42 |
-15.08 -13.06 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
159.55 159.95 |
159.55 159.55 |
-0.40 -0.25 |
08:04:17 05.12.2025 |
42.64 29.35 |
47.81 34.12 |
2.79 1.51 |
||
|
Jack Henry & Associates Inc. (JHA) US4262811015 |
154.20 150.35 |
154.20 154.20 |
3.85 2.56 |
08:02:24 05.12.2025 |
14.26 8.81 |
-5.38 -2.96 |
3.77 2.19 |
||
|
Jefferies Financial Group US47233W1099 |
50.22 49.77 |
50.22 50.22 |
0.45 0.90 |
08:02:23 05.12.2025 |
-4.87 -8.91 |
1.41 7.66 |
-24.45 -32.94 |
||
|
JetBlue Airways Corp. US4771431016 |
4.03 3.88 |
3.92 4.03 |
0.14 3.62 |
15:47:36 05.12.2025 |
-0.67 -14.28 |
0.00 0.00 |
-1.68 -29.33 |
||
|
KB Home US48666K1097 |
54.50 55.50 |
54.50 54.50 |
-1.00 -1.80 |
08:04:19 05.12.2025 |
1.00 1.83 |
0.00 0.00 |
-23.00 -29.30 |
||
|
Kennametal Inc. US4891701009 |
23.80 23.60 |
23.80 23.80 |
0.20 0.85 |
15:47:36 05.12.2025 |
5.70 31.49 |
0.00 0.00 |
-3.40 -12.50 |
||
|
Korn-Ferry International US5006432000 |
57.50 56.50 |
56.50 57.50 |
1.00 1.77 |
09:13:01 05.12.2025 |
-6.00 -9.60 |
0.00 0.00 |
-16.00 -22.07 |
||
|
Lam Research Corp. US5128073062 |
135.84 133.46 |
134.56 137.00 |
2.38 1.78 |
15:47:36 05.12.2025 |
59.33 59.08 |
74.98 88.45 |
81.49 104.13 |
||
|
Lancaster Colony Corp. US5138471033 |
138.00 141.00 |
138.00 139.00 |
-3.00 -2.13 |
15:47:36 05.12.2025 |
-14.00 -9.09 |
0.00 0.00 |
-34.00 -19.54 |
||
|
Lattice Semiconductor Corp. US5184151042 |
67.29 64.22 |
64.97 67.29 |
3.07 4.78 |
15:47:36 05.12.2025 |
3.87 6.91 |
0.00 0.00 |
3.54 6.28 |
||
|
Lennar Corp. US5260571048 |
108.20 111.54 |
107.88 108.20 |
-3.34 -2.99 |
15:47:36 05.12.2025 |
-4.94 -3.58 |
22.90 20.77 |
-34.26 -20.47 |
||
|
Louisiana-Pacific Corp. US5463471053 |
70.02 70.42 |
70.02 70.02 |
-0.40 -0.57 |
08:02:24 05.12.2025 |
-8.86 -11.18 |
0.00 0.00 |
-41.13 -36.87 |
||
|
Macerich Co. US5543821012 |
14.54 14.56 |
14.54 14.71 |
-0.02 -0.14 |
15:29:01 05.12.2025 |
-1.20 -7.73 |
-6.83 -20.03 |
-5.73 -28.58 |
||
|
Manpower Inc. US56418H1005 |
24.00 24.40 |
24.00 24.00 |
-0.40 -1.64 |
08:04:17 05.12.2025 |
-10.40 -29.89 |
0.00 0.00 |
-34.60 -58.64 |
||
|
Martin Marietta Materials Inc. US5732841060 |
530.40 527.20 |
530.40 530.40 |
3.20 0.61 |
08:04:17 05.12.2025 |
-3.10 -0.50 |
66.30 12.06 |
33.43 5.74 |
||
|
McCormick & Co. Inc. US5797802064 |
54.70 55.46 |
54.24 54.70 |
-0.76 -1.37 |
11:33:24 05.12.2025 |
-6.01 -8.57 |
-9.12 -12.45 |
-13.40 -17.29 |
||
|
MDU Resources Group Inc. US5526901096 |
16.50 16.80 |
16.50 16.50 |
-0.30 -1.79 |
08:02:24 05.12.2025 |
3.00 21.74 |
0.00 0.00 |
-2.10 -11.11 |
||
|
Microchip Technology Inc. US5950171042 |
55.55 54.31 |
55.55 55.55 |
1.24 2.28 |
08:02:24 05.12.2025 |
-0.82 -1.27 |
-1.06 -1.64 |
1.97 3.20 |
||
|
Modine Manufacturing Co. US6078281002 |
139.25 135.45 |
137.00 139.25 |
3.80 2.81 |
20:19:39 05.12.2025 |
21.10 18.45 |
0.00 0.00 |
3.40 2.57 |
||
|
Mohawk Industries Inc. US6081901042 |
95.00 98.00 |
95.00 95.00 |
-3.00 -3.06 |
08:18:19 05.12.2025 |
-20.21 -14.92 |
14.18 14.04 |
-16.01 -12.20 |
||
|
Monster Beverage Corp US61174X1090 |
63.26 62.86 |
62.62 63.47 |
0.40 0.64 |
21:55:01 05.12.2025 |
10.54 16.61 |
10.83 17.15 |
20.24 37.66 |
||
|
MSC US5535301064 |
70.22 70.64 |
70.22 70.22 |
-0.42 -0.59 |
08:04:17 05.12.2025 |
-6.20 -8.07 |
0.00 0.00 |
-9.58 -11.94 |
||
|
Murphy Oil Corp. US6267171022 |
28.00 27.80 |
27.60 28.20 |
0.20 0.72 |
21:55:01 05.12.2025 |
7.00 33.02 |
-7.22 -22.44 |
-2.60 -8.44 |
||
|
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 |
8.30 8.75 |
8.30 8.30 |
-0.45 -5.14 |
08:02:24 05.12.2025 |
-2.40 -22.02 |
0.00 0.00 |
-4.90 -36.57 |
||
|
Netflix Inc. US64110L1061 |
86.54 88.03 |
84.05 89.99 |
-1.49 -1.69 |
21:51:58 05.12.2025 |
-21.79 -17.33 |
-20.01 -16.14 |
12.85 14.11 |
||
|
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 |
37.20 37.60 |
37.20 37.20 |
-0.40 -1.06 |
08:02:24 05.12.2025 |
0.20 0.53 |
0.00 0.00 |
-1.80 -4.57 |
||
|
Old Republic International Corp. US6802231042 |
37.11 37.70 |
37.11 37.11 |
-0.59 -1.56 |
08:02:24 05.12.2025 |
3.83 11.12 |
0.00 0.00 |
1.89 5.19 |
||
|
ONEOK Inc (New) US6826801036 |
65.18 64.13 |
65.18 65.18 |
1.05 1.64 |
08:02:23 05.12.2025 |
0.51 0.69 |
-5.63 -6.99 |
-33.85 -31.13 |
||
|
Packaging Corp. of America US6951561090 |
169.95 168.30 |
167.50 171.25 |
1.65 0.98 |
21:55:01 05.12.2025 |
-18.77 -8.66 |
4.61 2.38 |
-46.04 -18.87 |
||
|
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 |
5.35 5.20 |
5.35 5.35 |
0.15 2.88 |
08:10:15 05.12.2025 |
0.38 8.30 |
0.00 0.00 |
-3.09 -38.39 |
||
|
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 33.00 |
33.20 33.20 |
0.20 0.61 |
08:02:23 05.12.2025 |
-1.60 -4.62 |
0.00 0.00 |
-8.60 -20.67 |
||
|
Range Resources Corp. US75281A1097 |
33.76 33.88 |
33.72 33.76 |
-0.12 -0.35 |
10:01:30 05.12.2025 |
3.31 11.34 |
0.52 3.33 |
-0.60 -1.81 |
||
|
Raymond James Financial Inc. US7547301090 |
138.00 136.00 |
138.00 139.00 |
2.00 1.47 |
15:47:36 05.12.2025 |
-12.30 -7.19 |
13.39 9.21 |
-6.97 -4.20 |
||
|
Regency Centers Corp. US7588491032 |
59.00 59.00 |
59.00 59.00 |
0.00 0.00 |
21:55:01 05.12.2025 |
-3.62 -4.92 |
-1.73 -2.41 |
-4.41 -5.93 |
||
|
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 |
246.80 246.30 |
246.80 246.80 |
0.50 0.20 |
08:02:24 05.12.2025 |
-9.30 -3.75 |
0.00 0.00 |
-62.00 -20.62 |
||
|
Republic Services Inc. US7607591002 |
183.85 184.30 |
183.85 183.85 |
-0.45 -0.24 |
08:04:17 05.12.2025 |
-18.48 -7.90 |
-38.75 -15.25 |
-0.18 -0.08 |
||
|
Roper Technolgies Inc. US7766961061 |
381.70 381.10 |
380.70 381.70 |
0.60 0.16 |
15:47:36 05.12.2025 |
-81.23 -15.41 |
-122.12 -21.50 |
-130.06 -22.58 |
||
|
Ross Stores Inc. US7782961038 |
151.56 152.20 |
151.56 151.62 |
-0.64 -0.42 |
09:26:33 05.12.2025 |
25.19 16.48 |
35.49 24.90 |
23.52 15.23 |
||
|
RPM International Inc. US7496851038 |
89.00 90.00 |
89.00 89.00 |
-1.00 -1.11 |
08:10:15 05.12.2025 |
-14.50 -13.94 |
0.00 0.00 |
-41.50 -31.68 |
||
|
SAP SE DE0007164600 |
211.75 211.50 |
210.60 213.45 |
0.25 0.12 |
21:55:01 05.12.2025 |
-26.70 -11.45 |
-64.80 -23.88 |
-35.20 -14.56 |
||
|
Semtech Corp. US8168501018 |
67.44 62.34 |
66.76 67.44 |
5.10 8.18 |
17:30:10 05.12.2025 |
13.04 26.45 |
0.00 0.00 |
-2.62 -4.03 |
||
|
Silicon Laboratories Inc. US8269191024 |
121.00 116.00 |
117.00 121.00 |
5.00 4.31 |
21:40:35 05.12.2025 |
1.00 0.87 |
0.00 0.00 |
10.00 9.43 |
