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 | |
| 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 |
103.00 103.00 |
103.00 103.00 |
0.00 0.00 |
08:01:45 03.01.2025 |
22.00 23.66 |
0.00 0.00 |
26.50 29.94 |
||
|
Incyte Corp. US45337C1027 |
67.52 66.78 |
67.52 67.52 |
0.74 1.11 |
08:04:40 03.01.2025 |
1.44 2.13 |
10.05 17.03 |
3.62 5.53 |
||
|
ITT Educational Services Inc. US45068B1098 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 19.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
J. M. Smucker Co. US8326964058 |
107.50 107.80 |
107.50 108.10 |
-0.30 -0.28 |
16:02:24 03.01.2025 |
-9.01 -7.56 |
-0.53 -0.48 |
-19.45 -15.01 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
167.20 166.00 |
166.65 167.20 |
1.20 0.72 |
11:47:41 03.01.2025 |
2.52 1.50 |
11.24 7.05 |
-24.83 -12.70 |
||
|
Jack Henry & Associates Inc. (JHA) US4262811015 |
168.30 169.80 |
168.30 168.30 |
-1.50 -0.88 |
08:04:41 03.01.2025 |
-4.25 -2.37 |
11.54 7.05 |
10.64 6.46 |
||
|
Jefferies Financial Group US47233W1099 |
78.74 76.82 |
76.66 78.74 |
1.92 2.50 |
21:24:02 03.01.2025 |
17.94 32.28 |
1.41 7.66 |
36.96 101.09 |
||
|
JetBlue Airways Corp. US4771431016 |
7.04 7.53 |
7.04 7.23 |
-0.48 -6.42 |
16:02:24 03.01.2025 |
1.22 20.40 |
0.00 0.00 |
2.25 45.60 |
||
|
KB Home US48666K1097 |
62.00 63.00 |
62.00 62.00 |
-1.00 -1.59 |
08:04:43 03.01.2025 |
-3.00 -3.92 |
0.00 0.00 |
16.94 29.95 |
||
|
Kennametal Inc. US4891701009 |
22.60 23.20 |
22.60 22.60 |
-0.60 -2.59 |
16:02:24 03.01.2025 |
3.00 13.04 |
0.00 0.00 |
3.20 14.04 |
||
|
Korn-Ferry International US5006432000 |
64.50 65.00 |
64.50 64.50 |
-0.50 -0.77 |
08:01:45 03.01.2025 |
-2.50 -3.76 |
0.00 0.00 |
10.50 19.63 |
||
|
Lam Research Corp. US5128071082 |
720.00 723.90 |
0.00 0.00 |
-3.90 -0.54 |
09:12:58 02.10.2024 |
-244.90 -24.90 |
-180.99 -18.50 |
143.70 24.15 |
||
|
Lancaster Colony Corp. US5138471033 |
164.00 166.00 |
164.00 167.00 |
-2.00 -1.20 |
16:02:24 03.01.2025 |
1.00 0.63 |
0.00 0.00 |
12.00 8.16 |
||
|
Lattice Semiconductor Corp. US5184151042 |
53.86 55.45 |
53.86 54.34 |
-1.59 -2.87 |
16:02:24 03.01.2025 |
6.25 13.31 |
0.00 0.00 |
-10.29 -16.21 |
||
|
Lennar Corp. US5260571048 |
130.78 134.56 |
130.62 130.78 |
-3.78 -2.81 |
16:02:24 03.01.2025 |
-50.74 -27.12 |
-7.24 -5.04 |
-11.09 -7.52 |
||
|
Louisiana-Pacific Corp. US5463471053 |
101.20 100.10 |
101.20 101.30 |
1.10 1.10 |
14:05:10 03.01.2025 |
13.59 13.94 |
0.00 0.00 |
46.85 72.98 |
||
|
Macerich Co. US5543821012 |
19.52 19.35 |
19.46 19.52 |
0.18 0.90 |
15:29:02 03.01.2025 |
2.73 17.23 |
-6.83 -20.03 |
4.80 34.93 |
||
|
Manpower Inc. US56418H1005 |
55.50 56.00 |
55.50 55.50 |
-0.50 -0.89 |
08:04:40 03.01.2025 |
0.50 0.76 |
0.00 0.00 |
-6.00 -8.33 |
||
|
Martin Marietta Materials Inc. US5732841060 |
503.80 499.60 |
497.00 503.80 |
4.20 0.84 |
19:03:31 03.01.2025 |
-4.55 -0.87 |
-18.33 -3.43 |
25.47 5.19 |
||
|
McCormick & Co. Inc. US5797802064 |
73.48 73.26 |
73.48 73.50 |
0.22 0.30 |
09:48:16 03.01.2025 |
-5.80 -7.07 |
6.00 8.54 |
6.70 9.63 |
||
|
MDU Resources Group Inc. US5526901096 |
17.40 17.50 |
17.40 17.40 |
-0.10 -0.57 |
08:01:45 03.01.2025 |
3.52 27.74 |
0.00 0.00 |
6.90 74.13 |
||
|
Microchip Technology Inc. US5950171042 |
55.31 55.45 |
55.31 55.31 |
-0.14 -0.25 |
08:04:40 03.01.2025 |
-20.87 -26.68 |
-34.71 -37.70 |
-29.21 -33.75 |
||
|
Modine Manufacturing Co. US6078281002 |
112.95 114.50 |
112.95 112.95 |
-1.55 -1.35 |
08:04:41 03.01.2025 |
-0.70 -0.62 |
0.00 0.00 |
57.95 105.36 |
||
|
Mohawk Industries Inc. US6081901042 |
112.00 114.00 |
112.00 112.00 |
-2.00 -1.75 |
08:05:24 03.01.2025 |
-40.36 -25.31 |
8.80 7.98 |
13.85 13.16 |
||
|
Monster Beverage Corp US61174X1090 |
51.08 51.00 |
50.82 51.08 |
0.08 0.16 |
16:45:21 03.01.2025 |
1.62 3.18 |
3.22 6.53 |
-6.03 -10.29 |
||
|
MSC US5535301064 |
72.76 72.98 |
72.76 72.76 |
-0.22 -0.30 |
08:04:43 03.01.2025 |
2.86 3.76 |
0.00 0.00 |
-13.12 -14.26 |
||
|
Murphy Oil Corp. US6267171022 |
30.00 29.00 |
30.00 30.00 |
1.00 3.45 |
08:20:02 03.01.2025 |
-1.40 -4.52 |
-7.22 -22.44 |
-8.93 -23.18 |
||
|
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 |
13.00 13.30 |
13.00 13.00 |
-0.30 -2.26 |
08:04:40 03.01.2025 |
2.50 20.83 |
0.00 0.00 |
-0.77 -5.01 |
||
|
Netflix Inc. US64110L1061 |
864.90 863.10 |
863.60 867.30 |
1.80 0.21 |
15:11:46 03.01.2025 |
180.23 25.35 |
211.74 31.16 |
422.82 90.25 |
||
|
New York Community Bancorp Inc. US6494451031 |
3.10 3.15 |
0.00 0.00 |
-0.05 -1.62 |
18:51:24 08.07.2024 |
0.12 4.42 |
0.00 0.00 |
-7.60 -72.66 |
||
|
OGE Energy Corp US6708371033 |
39.80 39.60 |
39.80 39.80 |
0.20 0.51 |
08:01:45 03.01.2025 |
3.40 9.24 |
0.00 0.00 |
8.80 28.03 |
||
|
Old Republic International Corp. US6802231042 |
33.10 35.25 |
33.10 33.33 |
-2.15 -6.10 |
11:34:30 03.01.2025 |
3.14 9.86 |
0.00 0.00 |
8.02 29.76 |
||
|
ONEOK Inc (New) US6826801036 |
100.16 97.05 |
98.86 100.46 |
3.11 3.20 |
21:43:25 03.01.2025 |
7.00 7.49 |
18.07 21.95 |
29.38 41.37 |
||
|
Packaging Corp. of America US6951561090 |
218.40 219.20 |
217.80 218.80 |
-0.80 -0.36 |
21:55:01 03.01.2025 |
12.32 5.79 |
47.62 26.83 |
61.24 37.37 |
||
|
Patterson Companies Inc. US7033951036 |
30.00 30.00 |
30.00 30.00 |
0.00 0.00 |
09:05:49 03.01.2025 |
10.50 56.76 |
-14.09 -36.57 |
3.00 11.54 |
||
|
Patterson-UTI Energy Inc. US7034811015 |
8.45 8.30 |
8.20 8.55 |
0.15 1.81 |
13:09:17 03.01.2025 |
0.75 10.71 |
0.00 0.00 |
-1.90 -19.69 |
||
|
Pioneer Natural Resources Co. US7237871071 |
269.62 267.66 |
0.00 0.00 |
1.96 0.73 |
22:15:00 02.05.2024 |
42.05 19.88 |
21.82 8.88 |
65.90 35.12 |
||
|
Potlatch Corp. US7376301039 |
38.60 37.60 |
37.80 38.60 |
1.00 2.66 |
16:43:19 03.01.2025 |
-2.60 -6.50 |
0.00 0.00 |
-6.79 -15.37 |
||
|
Range Resources Corp. US75281A1097 |
34.75 34.47 |
34.75 34.75 |
0.28 0.81 |
08:01:45 03.01.2025 |
6.50 23.41 |
0.52 3.33 |
6.90 25.22 |
||
|
Raymond James Financial Inc. US7547301090 |
149.00 151.00 |
149.00 150.00 |
-2.00 -1.32 |
16:02:24 03.01.2025 |
31.49 25.43 |
33.25 27.24 |
43.03 38.32 |
||
|
Regency Centers Corp. US7588491032 |
70.50 70.00 |
70.00 70.50 |
0.50 0.71 |
21:55:01 03.01.2025 |
2.88 4.05 |
11.93 19.24 |
6.20 9.15 |
||
|
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 |
259.40 260.00 |
259.40 259.40 |
-0.60 -0.23 |
08:01:45 03.01.2025 |
5.10 1.95 |
0.00 0.00 |
12.20 4.80 |
||
|
Republic Services Inc. US7607591002 |
194.35 195.15 |
194.35 194.35 |
-0.80 -0.41 |
08:04:40 03.01.2025 |
1.09 0.54 |
8.02 4.15 |
36.24 21.97 |
||
|
Roper Technolgies Inc. US7766961061 |
496.40 501.00 |
496.40 498.90 |
-4.60 -0.92 |
16:02:24 03.01.2025 |
-31.52 -5.72 |
-43.26 -7.68 |
-14.64 -2.74 |
||
|
Ross Stores Inc. US7782961038 |
149.70 149.22 |
148.16 149.70 |
0.48 0.32 |
17:40:05 03.01.2025 |
3.54 2.40 |
6.87 4.76 |
13.59 9.87 |
||
|
RPM International Inc. US7496851038 |
116.00 119.00 |
116.00 116.00 |
-3.00 -2.52 |
08:10:46 03.01.2025 |
25.00 23.15 |
0.00 0.00 |
32.00 31.68 |
||
|
SAP SE DE0007164600 |
233.80 236.40 |
233.80 237.95 |
-2.60 -1.10 |
21:55:01 03.01.2025 |
32.55 15.98 |
51.10 27.59 |
98.96 72.05 |
||
|
Semtech Corp. US8168501018 |
63.08 61.00 |
60.16 63.08 |
2.08 3.41 |
16:14:26 03.01.2025 |
23.55 62.55 |
0.00 0.00 |
41.40 209.09 |
