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 |
108.00 108.00 |
108.00 108.00 |
0.00 0.00 |
08:06:10 21.11.2024 |
6.50 7.07 |
0.00 0.00 |
8.00 8.84 |
||
|
Incyte Corp. US45337C1027 |
66.90 66.58 |
66.90 66.90 |
0.32 0.48 |
08:06:10 21.11.2024 |
13.71 21.67 |
19.87 34.80 |
22.70 41.83 |
||
|
ITT Educational Services Inc. US45068B1098 |
0.00 0.00 |
0.00 0.00 |
0.00 9’900.00 |
22:20:00 28.10.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
J. M. Smucker Co. US8326964058 |
105.05 106.80 |
105.05 105.75 |
-1.75 -1.64 |
16:04:28 21.11.2024 |
-10.46 -8.65 |
-4.74 -4.11 |
-1.22 -1.09 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
173.55 169.55 |
171.15 173.55 |
4.00 2.36 |
14:50:41 21.11.2024 |
8.66 4.94 |
19.20 11.65 |
5.92 3.32 |
||
|
Jack Henry & Associates Inc. (JHA) US4262811015 |
160.85 161.80 |
160.85 160.85 |
-0.95 -0.59 |
08:03:03 21.11.2024 |
7.97 4.86 |
3.07 1.82 |
19.76 12.97 |
||
|
Jefferies Financial Group US47233W1099 |
70.92 70.52 |
70.92 70.92 |
0.40 0.57 |
08:03:03 21.11.2024 |
12.92 25.10 |
1.41 7.66 |
32.48 101.75 |
||
|
JetBlue Airways Corp. US4771431016 |
5.70 5.70 |
5.61 5.70 |
0.00 -0.07 |
16:04:28 21.11.2024 |
0.92 21.43 |
0.00 0.00 |
1.21 30.27 |
||
|
KB Home US48666K1097 |
73.50 73.50 |
73.50 73.50 |
0.00 0.00 |
08:06:10 21.11.2024 |
-3.00 -4.20 |
0.00 0.00 |
18.85 37.97 |
||
|
Kennametal Inc. US4891701009 |
26.80 26.20 |
26.20 26.80 |
0.60 2.29 |
16:04:28 21.11.2024 |
-0.60 -2.65 |
0.00 0.00 |
0.20 0.92 |
||
|
Korn-Ferry International US5006432000 |
69.50 69.00 |
69.50 69.50 |
0.50 0.72 |
08:03:03 21.11.2024 |
5.00 8.00 |
0.00 0.00 |
21.30 46.10 |
||
|
Lam Research Corp. US5128071082 |
730.70 791.80 |
0.00 0.00 |
-61.10 -7.72 |
09:27:59 28.08.2024 |
-244.90 -24.90 |
-180.99 -18.50 |
143.70 24.15 |
||
|
Lancaster Colony Corp. US5138471033 |
168.00 167.00 |
168.00 169.00 |
1.00 0.60 |
16:04:28 21.11.2024 |
-18.00 -10.17 |
0.00 0.00 |
8.00 5.30 |
||
|
Lattice Semiconductor Corp. US5184151042 |
48.24 45.90 |
47.72 48.24 |
2.34 5.10 |
16:04:28 21.11.2024 |
4.79 10.91 |
0.00 0.00 |
-4.84 -9.04 |
||
|
Lennar Corp. US5260571048 |
159.32 159.96 |
157.76 159.32 |
-0.64 -0.40 |
16:04:28 21.11.2024 |
-7.55 -4.30 |
2.04 1.23 |
40.43 31.71 |
||
|
Louisiana-Pacific Corp. US5463471053 |
105.50 104.80 |
105.50 105.50 |
0.70 0.67 |
08:06:10 21.11.2024 |
12.74 15.00 |
0.00 0.00 |
41.38 73.50 |
||
|
Macerich Co. US5543821012 |
18.16 18.12 |
18.12 18.16 |
0.04 0.22 |
15:29:02 21.11.2024 |
4.23 32.29 |
-6.83 -20.03 |
7.17 70.57 |
||
|
Manpower Inc. US56418H1005 |
57.00 57.00 |
57.00 57.00 |
0.00 0.00 |
08:06:10 21.11.2024 |
2.00 3.13 |
0.00 0.00 |
-2.50 -3.65 |
||
|
Martin Marietta Materials Inc. US5732841060 |
552.40 548.80 |
552.40 552.40 |
3.60 0.66 |
08:06:10 21.11.2024 |
47.13 8.82 |
0.89 0.15 |
119.58 25.88 |
||
|
McCormick & Co. Inc. US5797802064 |
74.16 71.20 |
72.80 74.16 |
2.96 4.16 |
18:22:47 21.11.2024 |
-3.54 -4.53 |
0.61 0.82 |
8.26 12.45 |
||
|
MDU Resources Group Inc. US5526901096 |
17.80 17.70 |
17.80 17.80 |
0.10 0.56 |
08:06:10 21.11.2024 |
14.26 123.60 |
0.00 0.00 |
16.91 190.28 |
||
|
Microchip Technology Inc. US5950171042 |
62.09 61.24 |
61.37 62.40 |
0.85 1.39 |
15:12:10 21.11.2024 |
-16.78 -20.46 |
-29.08 -30.83 |
-18.28 -21.88 |
||
|
Modine Manufacturing Co. US6078281002 |
134.90 127.00 |
125.75 134.90 |
7.90 6.22 |
20:52:59 21.11.2024 |
18.93 19.29 |
0.00 0.00 |
72.45 162.44 |
||
|
Mohawk Industries Inc. US6081901042 |
127.00 127.00 |
127.00 127.00 |
0.00 0.00 |
08:08:46 21.11.2024 |
-10.91 -7.30 |
18.11 15.05 |
54.17 64.26 |
||
|
Monster Beverage Corp US61174X1090 |
50.50 50.55 |
50.50 50.80 |
-0.05 -0.10 |
16:19:01 21.11.2024 |
6.67 14.31 |
-0.84 -1.55 |
-1.52 -2.77 |
||
|
MSC US5535301064 |
76.58 75.78 |
76.58 76.58 |
0.80 1.06 |
08:06:10 21.11.2024 |
3.68 5.07 |
0.00 0.00 |
-12.30 -13.90 |
||
|
Murphy Oil Corp. US6267171022 |
31.00 30.40 |
31.00 31.00 |
0.60 1.97 |
08:20:02 21.11.2024 |
0.00 0.00 |
-7.22 -22.44 |
-5.72 -14.70 |
||
|
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 |
13.40 13.20 |
13.40 13.40 |
0.20 1.52 |
08:03:03 21.11.2024 |
-0.40 -3.45 |
0.00 0.00 |
-2.82 -20.11 |
||
|
Netflix Inc. US64110L1061 |
856.80 838.10 |
836.80 863.60 |
18.70 2.23 |
21:49:54 21.11.2024 |
158.52 23.02 |
225.95 36.38 |
381.14 81.81 |
||
|
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 |
08:06:10 21.11.2024 |
6.00 17.05 |
0.00 0.00 |
9.20 28.75 |
||
|
Old Republic International Corp. US6802231042 |
35.59 35.73 |
35.59 35.59 |
-0.14 -0.39 |
08:06:10 21.11.2024 |
4.08 13.05 |
0.00 0.00 |
9.33 35.86 |
||
|
ONEOK Inc (New) US6826801036 |
110.00 106.72 |
106.80 110.00 |
3.28 3.07 |
16:44:19 21.11.2024 |
24.11 27.27 |
29.88 36.16 |
45.88 68.86 |
||
|
Packaging Corp. of America US6951561090 |
232.70 230.70 |
229.40 232.80 |
2.00 0.87 |
21:55:01 21.11.2024 |
41.10 20.86 |
54.98 30.02 |
82.80 53.31 |
||
|
Patterson Companies Inc. US7033951036 |
19.20 18.70 |
18.90 19.20 |
0.50 2.67 |
21:50:05 21.11.2024 |
0.80 3.60 |
-14.09 -36.57 |
-6.20 -21.23 |
||
|
Patterson-UTI Energy Inc. US7034811015 |
7.75 7.55 |
7.60 7.75 |
0.20 2.65 |
15:51:02 21.11.2024 |
-0.45 -5.56 |
0.00 0.00 |
-3.15 -29.17 |
||
|
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 |
39.20 39.20 |
39.20 39.20 |
0.00 0.00 |
08:06:10 21.11.2024 |
1.40 3.78 |
0.00 0.00 |
-4.67 -10.84 |
||
|
Range Resources Corp. US75281A1097 |
33.01 32.12 |
33.01 33.01 |
0.89 2.77 |
08:06:10 21.11.2024 |
4.94 18.05 |
0.52 3.33 |
1.73 5.66 |
||
|
Raymond James Financial Inc. US7547301090 |
153.00 153.00 |
153.00 153.00 |
0.00 0.00 |
16:04:28 21.11.2024 |
47.49 40.96 |
37.00 29.27 |
59.10 56.65 |
||
|
Regency Centers Corp. US7588491032 |
71.00 70.50 |
70.50 71.00 |
0.50 0.71 |
21:55:01 21.11.2024 |
3.26 4.62 |
12.88 21.15 |
11.97 19.37 |
||
|
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 |
296.80 291.10 |
296.80 296.80 |
5.70 1.96 |
08:06:10 21.11.2024 |
-7.10 -2.80 |
0.00 0.00 |
-3.10 -1.24 |
||
|
Republic Services Inc. US7607591002 |
202.10 201.80 |
202.10 202.10 |
0.30 0.15 |
08:02:15 21.11.2024 |
4.12 2.01 |
20.92 11.12 |
50.36 31.73 |
||
|
Roper Technolgies Inc. US7766961061 |
516.00 515.00 |
516.00 520.00 |
1.00 0.19 |
16:04:28 21.11.2024 |
-0.51 -0.09 |
7.48 1.38 |
24.65 4.70 |
||
|
Ross Stores Inc. US7782961038 |
132.16 131.36 |
132.16 132.16 |
0.80 0.61 |
08:06:10 21.11.2024 |
-6.10 -4.14 |
8.97 6.78 |
12.48 9.69 |
||
|
RPM International Inc. US7496851038 |
127.00 126.00 |
127.00 127.00 |
1.00 0.79 |
15:51:02 21.11.2024 |
-2.00 -1.90 |
0.00 0.00 |
9.50 10.16 |
||
|
SAP SE DE0007164600 |
225.50 220.90 |
221.40 225.50 |
4.60 2.08 |
20:41:56 21.11.2024 |
21.36 10.83 |
41.58 23.49 |
81.38 59.31 |
||
|
Semtech Corp. US8168501018 |
46.23 45.61 |
46.23 46.23 |
0.62 1.36 |
08:03:03 21.11.2024 |
10.03 31.14 |
0.00 0.00 |
27.64 189.32 |
