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 |
91.08 91.94 |
91.08 91.08 |
-0.86 -0.94 |
08:02:25 07.11.2025 |
25.20 32.42 |
40.81 65.71 |
25.64 33.18 |
||
|
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 |
91.08 91.40 |
90.70 91.08 |
-0.32 -0.35 |
15:56:15 07.11.2025 |
-5.96 -5.44 |
-10.27 -9.02 |
-12.75 -10.95 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
145.05 146.55 |
145.05 145.05 |
-1.50 -1.02 |
08:02:24 07.11.2025 |
29.40 20.52 |
39.03 29.21 |
-12.92 -6.96 |
||
|
Jack Henry & Associates Inc. (JHA) US4262811015 |
140.90 138.40 |
140.90 140.90 |
2.50 1.81 |
08:00:16 07.11.2025 |
-13.59 -8.19 |
-19.85 -11.52 |
-33.10 -17.84 |
||
|
Jefferies Financial Group US47233W1099 |
46.08 46.64 |
46.08 46.08 |
-0.56 -1.20 |
08:00:13 07.11.2025 |
-3.55 -7.27 |
1.41 7.66 |
-13.34 -22.76 |
||
|
JetBlue Airways Corp. US4771431016 |
3.72 3.71 |
3.67 3.72 |
0.01 0.35 |
15:56:15 07.11.2025 |
-0.09 -2.53 |
0.00 0.00 |
-1.74 -32.67 |
||
|
KB Home US48666K1097 |
52.00 52.00 |
52.00 52.00 |
0.00 0.00 |
08:02:24 07.11.2025 |
2.40 4.84 |
0.00 0.00 |
-21.00 -28.77 |
||
|
Kennametal Inc. US4891701009 |
22.20 22.20 |
21.80 22.60 |
0.00 0.00 |
15:56:15 07.11.2025 |
-2.50 -11.68 |
0.00 0.00 |
-4.90 -20.59 |
||
|
Korn-Ferry International US5006432000 |
55.50 57.00 |
55.50 55.50 |
-1.50 -2.63 |
08:02:27 07.11.2025 |
-3.50 -5.83 |
0.00 0.00 |
-11.00 -16.30 |
||
|
Lam Research Corp. US5128073062 |
135.76 139.18 |
135.50 141.26 |
-3.42 -2.46 |
16:12:37 07.11.2025 |
59.10 61.13 |
81.87 110.77 |
79.38 103.90 |
||
|
Lancaster Colony Corp. US5138471033 |
149.00 148.00 |
149.00 149.00 |
1.00 0.68 |
15:56:15 07.11.2025 |
-10.00 -6.54 |
0.00 0.00 |
-28.00 -16.37 |
||
|
Lattice Semiconductor Corp. US5184151042 |
53.50 55.20 |
53.50 54.07 |
-1.70 -3.08 |
15:56:15 07.11.2025 |
17.52 42.70 |
0.00 0.00 |
19.61 50.34 |
||
|
Lennar Corp. US5260571048 |
103.16 103.18 |
102.00 103.90 |
-0.02 -0.02 |
15:56:15 07.11.2025 |
1.55 1.29 |
12.44 11.39 |
-55.63 -31.38 |
||
|
Louisiana-Pacific Corp. US5463471053 |
66.60 67.38 |
66.60 66.60 |
-0.78 -1.16 |
08:00:16 07.11.2025 |
-5.38 -6.81 |
0.00 0.00 |
-24.06 -24.63 |
||
|
Macerich Co. US5543821012 |
14.64 15.00 |
14.64 14.86 |
-0.37 -2.43 |
15:29:01 07.11.2025 |
0.73 5.18 |
-6.83 -20.03 |
-2.07 -12.30 |
||
|
Manpower Inc. US56418H1005 |
24.40 25.00 |
24.40 24.40 |
-0.60 -2.40 |
08:02:25 07.11.2025 |
-7.40 -22.29 |
0.00 0.00 |
-32.70 -55.90 |
||
|
Martin Marietta Materials Inc. US5732841060 |
526.80 529.00 |
526.80 526.80 |
-2.20 -0.42 |
08:02:24 07.11.2025 |
17.76 2.92 |
83.07 15.32 |
42.74 7.34 |
||
|
McCormick & Co. Inc. US5797802064 |
55.70 55.86 |
55.22 55.72 |
-0.16 -0.29 |
11:03:34 07.11.2025 |
-5.73 -8.22 |
-11.28 -14.98 |
-14.81 -18.79 |
||
|
MDU Resources Group Inc. US5526901096 |
18.10 16.90 |
17.80 18.10 |
1.20 7.10 |
10:54:45 07.11.2025 |
1.90 12.67 |
0.00 0.00 |
2.80 19.86 |
||
|
Microchip Technology Inc. US5950171042 |
47.39 52.97 |
47.39 49.98 |
-5.58 -10.53 |
15:49:41 07.11.2025 |
-7.63 -11.37 |
11.72 24.53 |
-15.59 -20.76 |
||
|
Modine Manufacturing Co. US6078281002 |
123.50 131.10 |
123.50 128.90 |
-7.60 -5.80 |
18:08:43 07.11.2025 |
8.50 7.04 |
0.00 0.00 |
27.00 26.41 |
||
|
Mohawk Industries Inc. US6081901042 |
92.00 95.00 |
92.00 92.00 |
-3.00 -3.16 |
08:49:31 07.11.2025 |
-9.88 -8.20 |
9.23 9.10 |
-29.79 -21.21 |
||
|
Monster Beverage Corp US61174X1090 |
60.98 57.37 |
58.80 61.68 |
3.61 6.29 |
18:00:01 07.11.2025 |
7.83 13.26 |
5.96 9.78 |
12.76 23.58 |
||
|
MSC US5535301064 |
73.78 74.70 |
73.78 73.78 |
-0.92 -1.23 |
08:02:27 07.11.2025 |
-0.42 -0.57 |
0.00 0.00 |
-0.44 -0.60 |
||
|
Murphy Oil Corp. US6267171022 |
24.40 24.20 |
24.00 24.40 |
0.20 0.83 |
18:00:01 07.11.2025 |
3.00 14.71 |
-7.22 -22.44 |
-5.20 -18.18 |
||
|
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 |
9.25 9.90 |
9.25 9.25 |
-0.65 -6.57 |
08:00:16 07.11.2025 |
-1.70 -14.91 |
0.00 0.00 |
-2.30 -19.17 |
||
|
Netflix Inc. US64110L1061 |
943.30 945.80 |
939.50 956.40 |
-2.50 -0.26 |
18:15:21 07.11.2025 |
-54.91 -4.78 |
-41.10 -3.62 |
329.05 43.07 |
||
|
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 |
37.80 37.80 |
37.80 37.80 |
0.00 0.00 |
08:00:16 07.11.2025 |
-1.20 -3.06 |
0.00 0.00 |
1.80 4.97 |
||
|
Old Republic International Corp. US6802231042 |
35.09 35.20 |
35.09 35.09 |
-0.11 -0.31 |
08:00:16 07.11.2025 |
2.57 8.18 |
0.00 0.00 |
2.29 7.23 |
||
|
ONEOK Inc (New) US6826801036 |
58.80 57.48 |
58.63 58.80 |
1.32 2.30 |
13:48:52 07.11.2025 |
-11.39 -15.05 |
-15.84 -19.76 |
-34.30 -34.78 |
||
|
Packaging Corp. of America US6951561090 |
171.50 171.50 |
170.70 171.55 |
0.00 0.00 |
18:00:01 07.11.2025 |
3.65 1.89 |
15.94 8.80 |
-35.45 -15.24 |
||
|
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 |
5.10 5.10 |
5.10 5.10 |
0.00 0.00 |
08:05:57 07.11.2025 |
0.77 16.81 |
0.00 0.00 |
-1.55 -22.46 |
||
|
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 |
08:00:16 07.11.2025 |
-2.80 -7.65 |
0.00 0.00 |
-5.20 -13.33 |
||
|
Range Resources Corp. US75281A1097 |
31.58 31.93 |
31.58 31.58 |
-0.35 -1.10 |
08:00:13 07.11.2025 |
1.47 4.91 |
0.52 3.33 |
3.58 12.85 |
||
|
Raymond James Financial Inc. US7547301090 |
138.00 140.00 |
138.00 138.00 |
-2.00 -1.43 |
15:56:15 07.11.2025 |
-8.46 -5.08 |
16.03 11.28 |
11.71 8.00 |
||
|
Regency Centers Corp. US7588491032 |
60.00 59.50 |
59.50 60.00 |
0.50 0.84 |
18:00:01 07.11.2025 |
-4.69 -6.35 |
-3.36 -4.64 |
-4.04 -5.52 |
||
|
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 |
238.20 239.00 |
238.20 238.20 |
-0.80 -0.33 |
08:00:13 07.11.2025 |
-5.10 -2.07 |
0.00 0.00 |
-23.90 -9.01 |
||
|
Republic Services Inc. US7607591002 |
176.30 178.75 |
176.30 176.30 |
-2.45 -1.37 |
08:02:24 07.11.2025 |
-24.34 -10.49 |
-42.99 -17.15 |
5.60 2.77 |
||
|
Roper Technolgies Inc. US7766961061 |
381.60 381.00 |
381.60 385.10 |
0.60 0.16 |
15:56:15 07.11.2025 |
-88.62 -16.47 |
-121.82 -21.33 |
-93.39 -17.21 |
||
|
Ross Stores Inc. US7782961038 |
138.18 140.40 |
138.16 138.68 |
-2.22 -1.58 |
14:36:55 07.11.2025 |
20.44 14.42 |
20.76 14.67 |
19.91 13.99 |
||
|
RPM International Inc. US7496851038 |
91.00 92.00 |
91.00 91.00 |
-1.00 -1.09 |
08:05:57 07.11.2025 |
-10.00 -9.80 |
0.00 0.00 |
-23.00 -20.00 |
||
|
SAP SE DE0007164600 |
215.95 220.10 |
215.45 220.25 |
-4.15 -1.89 |
17:00:02 07.11.2025 |
-20.60 -8.35 |
-41.30 -15.45 |
10.40 4.82 |
||
|
Semtech Corp. US8168501018 |
58.62 59.28 |
58.62 60.88 |
-0.66 -1.11 |
17:23:55 07.11.2025 |
12.63 28.39 |
0.00 0.00 |
16.97 42.27 |
||
|
Silicon Laboratories Inc. US8269191024 |
111.00 114.00 |
111.00 111.00 |
-3.00 -2.63 |
08:03:10 07.11.2025 |
0.00 0.00 |
0.00 0.00 |
17.00 18.68 |
