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 |
101.00 101.00 |
101.00 101.00 |
0.00 0.00 |
08:03:33 17.07.2025 |
-4.50 -4.37 |
0.00 0.00 |
12.00 13.87 |
||
|
Incyte Corp. US45337C1027 |
59.42 58.42 |
59.42 59.42 |
1.00 1.71 |
08:07:06 17.07.2025 |
11.52 19.71 |
-2.48 -3.42 |
5.73 8.92 |
||
|
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 |
92.42 90.50 |
92.32 92.42 |
1.92 2.12 |
15:56:34 17.07.2025 |
-11.56 -9.94 |
4.19 4.17 |
-11.67 -10.03 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
129.55 125.80 |
129.55 129.55 |
3.75 2.98 |
08:07:06 17.07.2025 |
17.09 12.65 |
-34.35 -18.41 |
-17.42 -10.27 |
||
|
Jack Henry & Associates Inc. (JHA) US4262811015 |
152.40 149.80 |
152.40 152.40 |
2.60 1.74 |
08:07:05 17.07.2025 |
2.22 1.28 |
4.20 2.44 |
8.80 5.26 |
||
|
Jefferies Financial Group US47233W1099 |
47.13 46.87 |
47.13 47.13 |
0.26 0.55 |
08:07:06 17.07.2025 |
9.39 24.51 |
1.41 7.66 |
-1.60 -3.25 |
||
|
JetBlue Airways Corp. US4771431016 |
4.02 3.85 |
3.81 4.02 |
0.17 4.35 |
15:56:34 17.07.2025 |
0.47 14.51 |
0.00 0.00 |
-1.93 -34.09 |
||
|
KB Home US48666K1097 |
46.60 45.40 |
46.60 46.60 |
1.20 2.64 |
08:07:05 17.07.2025 |
1.80 4.05 |
0.00 0.00 |
-24.80 -34.93 |
||
|
Kennametal Inc. US4891701009 |
21.00 20.40 |
21.00 21.00 |
0.60 2.94 |
15:56:34 17.07.2025 |
2.30 13.69 |
0.00 0.00 |
-3.10 -13.96 |
||
|
Korn-Ferry International US5006432000 |
62.50 61.50 |
62.50 62.50 |
1.00 1.63 |
08:03:33 17.07.2025 |
6.50 11.61 |
0.00 0.00 |
0.50 0.81 |
||
|
Lam Research Corp. US5128073062 |
85.89 84.72 |
85.89 86.94 |
1.17 1.38 |
15:56:34 17.07.2025 |
31.18 45.56 |
23.47 30.82 |
-7.29 -6.82 |
||
|
Lancaster Colony Corp. US5138471033 |
142.00 147.00 |
142.00 148.00 |
-5.00 -3.40 |
15:56:34 17.07.2025 |
23.00 14.20 |
0.00 0.00 |
15.00 8.82 |
||
|
Lattice Semiconductor Corp. US5184151042 |
45.05 43.15 |
43.59 45.05 |
1.90 4.39 |
15:56:34 17.07.2025 |
8.43 21.76 |
0.00 0.00 |
-8.37 -15.08 |
||
|
Lennar Corp. US5260571048 |
93.95 93.54 |
93.76 93.95 |
0.41 0.44 |
15:56:34 17.07.2025 |
7.81 7.43 |
-25.68 -18.53 |
-46.29 -29.08 |
||
|
Louisiana-Pacific Corp. US5463471053 |
74.60 74.42 |
74.60 74.60 |
0.18 0.24 |
08:03:33 17.07.2025 |
-1.06 -1.40 |
0.00 0.00 |
-3.82 -4.86 |
||
|
Macerich Co. US5543821012 |
13.95 13.47 |
13.92 13.95 |
0.48 3.56 |
15:29:01 17.07.2025 |
2.97 23.71 |
-6.83 -20.03 |
1.55 11.14 |
||
|
Manpower Inc. US56418H1005 |
36.60 36.00 |
36.60 36.60 |
0.60 1.67 |
08:07:06 17.07.2025 |
-8.00 -17.86 |
0.00 0.00 |
-26.70 -42.05 |
||
|
Martin Marietta Materials Inc. US5732841060 |
469.50 472.00 |
469.50 469.50 |
-2.50 -0.53 |
08:07:05 17.07.2025 |
65.77 13.18 |
33.53 6.31 |
8.25 1.48 |
||
|
McCormick & Co. Inc. US5797802064 |
62.20 61.26 |
61.18 62.20 |
0.94 1.53 |
10:21:24 17.07.2025 |
-3.31 -4.40 |
0.18 0.25 |
-0.79 -1.09 |
||
|
MDU Resources Group Inc. US5526901096 |
14.40 14.10 |
14.40 14.40 |
0.30 2.13 |
08:03:33 17.07.2025 |
0.80 5.48 |
0.00 0.00 |
3.34 27.71 |
||
|
Microchip Technology Inc. US5950171042 |
63.50 62.35 |
63.50 64.15 |
1.15 1.84 |
16:14:19 17.07.2025 |
35.32 91.20 |
17.05 29.91 |
-18.04 -19.59 |
||
|
Modine Manufacturing Co. US6078281002 |
78.32 76.80 |
78.32 78.32 |
1.52 1.98 |
08:07:05 17.07.2025 |
21.98 32.52 |
0.00 0.00 |
-13.84 -13.38 |
||
|
Mohawk Industries Inc. US6081901042 |
93.00 91.50 |
93.00 93.00 |
1.50 1.64 |
09:02:06 17.07.2025 |
9.14 8.87 |
-17.88 -13.75 |
-15.65 -12.24 |
||
|
Monster Beverage Corp US61174X1090 |
50.35 50.44 |
50.35 50.35 |
-0.09 -0.18 |
08:20:01 17.07.2025 |
1.03 1.76 |
10.41 21.13 |
9.81 19.68 |
||
|
MSC US5535301064 |
73.98 75.46 |
73.98 73.98 |
-1.48 -1.96 |
08:07:05 17.07.2025 |
4.78 7.02 |
0.00 0.00 |
0.40 0.55 |
||
|
Murphy Oil Corp. US6267171022 |
21.00 21.40 |
20.80 21.00 |
-0.40 -1.87 |
12:09:07 17.07.2025 |
0.80 4.44 |
-7.22 -22.44 |
-18.80 -50.00 |
||
|
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 |
11.70 11.70 |
11.70 11.70 |
0.00 0.00 |
08:07:05 17.07.2025 |
2.85 39.31 |
0.00 0.00 |
-3.00 -22.90 |
||
|
Netflix Inc. US64110L1061 |
1’082.80 1’079.20 |
1’079.60 1’090.80 |
3.60 0.33 |
16:55:27 17.07.2025 |
285.67 29.26 |
413.69 48.77 |
605.50 92.24 |
||
|
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 37.60 |
37.60 37.60 |
0.00 0.00 |
08:03:33 17.07.2025 |
3.00 7.69 |
0.00 0.00 |
8.60 25.75 |
||
|
Old Republic International Corp. US6802231042 |
31.46 31.46 |
31.46 31.46 |
0.00 0.00 |
08:03:33 17.07.2025 |
-1.60 -4.85 |
0.00 0.00 |
2.74 9.57 |
||
|
ONEOK Inc (New) US6826801036 |
68.04 68.43 |
67.98 68.04 |
-0.39 -0.57 |
10:05:38 17.07.2025 |
-2.58 -3.07 |
-25.30 -23.67 |
-3.10 -3.66 |
||
|
Packaging Corp. of America US6951561090 |
174.30 173.55 |
173.05 174.30 |
0.75 0.43 |
17:00:01 17.07.2025 |
14.68 7.78 |
-31.81 -13.52 |
17.63 9.49 |
||
|
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 |
4.98 5.00 |
4.98 4.98 |
-0.02 -0.40 |
08:17:23 17.07.2025 |
0.70 13.86 |
0.00 0.00 |
-3.55 -38.17 |
||
|
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 |
34.80 34.00 |
34.80 34.80 |
0.80 2.35 |
08:03:33 17.07.2025 |
0.20 0.58 |
0.00 0.00 |
-1.20 -3.35 |
||
|
Range Resources Corp. US75281A1097 |
32.27 32.43 |
32.27 32.27 |
-0.16 -0.49 |
08:03:33 17.07.2025 |
1.52 5.10 |
0.52 3.33 |
-0.37 -1.17 |
||
|
Raymond James Financial Inc. US7547301090 |
135.00 134.00 |
134.00 135.00 |
1.00 0.75 |
15:56:34 17.07.2025 |
23.10 16.96 |
-2.09 -1.29 |
38.20 31.54 |
||
|
Regency Centers Corp. US7588491032 |
59.50 59.50 |
59.50 60.00 |
0.00 0.00 |
17:00:01 17.07.2025 |
-0.43 -0.61 |
-1.24 -1.74 |
5.74 8.94 |
||
|
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 |
280.20 275.40 |
280.20 280.20 |
4.80 1.74 |
08:03:33 17.07.2025 |
20.40 8.35 |
0.00 0.00 |
-13.40 -4.82 |
||
|
Republic Services Inc. US7607591002 |
206.90 207.30 |
206.90 206.90 |
-0.40 -0.19 |
08:07:06 17.07.2025 |
-0.83 -0.34 |
34.41 16.40 |
42.98 21.36 |
||
|
Roper Technolgies Inc. US7766961061 |
465.80 465.30 |
465.80 469.20 |
0.50 0.11 |
15:56:34 17.07.2025 |
-18.75 -3.31 |
30.37 5.86 |
-10.82 -1.94 |
||
|
Ross Stores Inc. US7782961038 |
110.78 109.34 |
110.78 110.78 |
1.44 1.32 |
08:07:05 17.07.2025 |
-9.86 -6.99 |
-17.84 -11.97 |
-16.91 -11.42 |
||
|
RPM International Inc. US7496851038 |
94.00 93.50 |
94.00 94.00 |
0.50 0.53 |
08:17:23 17.07.2025 |
23.50 25.41 |
0.00 0.00 |
15.00 14.85 |
||
|
SAP SE DE0007164600 |
265.05 262.80 |
261.75 265.05 |
2.25 0.86 |
17:00:01 17.07.2025 |
25.40 10.92 |
4.45 1.75 |
70.29 37.44 |
||
|
Semtech Corp. US8168501018 |
41.59 40.93 |
41.59 41.59 |
0.66 1.61 |
08:07:06 17.07.2025 |
14.76 62.70 |
0.00 0.00 |
5.25 15.89 |
