S&P 600 SmallCap

817.25
-1.13
-0.14%
<
Nachrichten
Marktberichte
Analysen
>

S&P 600 SmallCap Chart - 1 Jahr

S&P 600 SmallCap Kennzahlen

30 Tage 90 Tage 250 Tage
Performance -5.88 % -2.30 % -2.53 %
Hoch 877.73 878.37 878.37
Tief 813.86 813.86 812.63
Volatilität 11.97 12.05 14.39

S&P 600 SmallCap - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
AAR
29.67
29.55
29.67
29.67
0.12
0.41
08:02:00
22.08.2017
Acuity Brands
149.90
151.55
149.90
149.90
-1.65
-1.09
08:02:00
22.08.2017
Advanced Energy Industries
59.51
60.47
59.51
59.51
-0.95
-1.57
08:01:24
22.08.2017
Agilysys
8.47
8.67
8.47
8.47
-0.20
-2.32
08:01:24
22.08.2017
Albany International
42.76
42.49
42.76
42.76
0.27
0.64
08:20:03
22.08.2017
Allete
64.45
63.70
64.55
63.17
0.75
1.18
19:55:04
22.08.2017
ANSYS
108.40
105.90
108.40
108.40
2.49
2.35
08:00:03
22.08.2017
AO Smith
45.89
45.40
45.89
45.14
0.49
1.08
19:00:14
22.08.2017
Applied Industrial Technologies
46.36
46.01
46.36
45.25
0.34
0.75
19:00:13
22.08.2017
ArQule
0.86
0.86
0.86
0.86
0.00
0.00
17:11:45
22.08.2017
Aspen Technology
50.81
49.79
50.81
49.52
1.02
2.05
16:55:23
22.08.2017
Atmos Energy
74.45
73.87
74.45
72.83
0.58
0.79
19:00:14
22.08.2017
Atwood Oceanics
5.08
5.20
5.08
5.06
-0.12
-2.35
12:14:31
22.08.2017
Avid Technology
3.64
3.52
3.64
3.64
0.12
3.29
08:02:00
22.08.2017
Avista
43.73
43.64
43.82
42.95
0.10
0.22
19:00:14
22.08.2017
Bank Mutual
9.10
9.05
9.15
9.10
0.05
0.55
20:13:44
22.08.2017
Barnes Group
50.86
51.00
50.86
50.86
-0.14
-0.27
08:02:00
22.08.2017
Belden CDT
61.00
60.28
61.06
59.58
0.73
1.20
19:00:13
22.08.2017
Benchmark Electronics
26.40
26.48
26.40
26.40
-0.08
-0.31
08:01:25
22.08.2017
Biolase
0.49
0.49
0.50
0.48
0.00
0.61
16:55:23
22.08.2017
Black Box
2.75
2.80
2.75
2.75
-0.05
-1.61
08:01:25
22.08.2017
Boston Private Financial
12.13
12.18
12.13
12.13
-0.06
-0.47
08:01:24
22.08.2017
Brady
28.06
27.76
28.06
28.06
0.31
1.10
08:01:24
22.08.2017
Briggs & Stratton
17.29
17.21
17.29
17.29
0.08
0.47
08:01:25
22.08.2017
Brookline Bancorp
11.75
11.66
11.75
11.75
0.09
0.79
08:02:00
22.08.2017
Brooks Automation
21.49
20.65
21.49
20.41
0.84
4.08
19:00:14
22.08.2017
Cambrex
42.91
43.29
42.91
42.78
-0.39
-0.89
12:14:31
22.08.2017
Carpenter Technology
32.10
32.16
32.10
32.10
-0.06
-0.17
08:01:25
22.08.2017
Caseys General Stores
86.58
87.71
86.58
86.58
-1.13
-1.29
08:01:25
22.08.2017
Cato
11.85
11.38
11.85
11.85
0.48
4.19
08:02:00
22.08.2017
CDI
6.84
6.95
6.84
6.82
-0.11
-1.64
12:14:31
22.08.2017
Centene
71.31
70.83
71.31
71.31
0.49
0.68
08:02:00
22.08.2017
Century Aluminum
13.57
12.76
13.57
13.57
0.82
6.42
08:20:04
22.08.2017
Cerner
55.06
54.31
55.06
55.06
0.75
1.39
08:01:25
22.08.2017
Chemed
158.14
158.24
158.14
158.14
-0.10
-0.06
08:01:24
22.08.2017
Childrens Place Retail Stores
85.95
85.01
85.95
85.95
0.94
1.11
08:02:00
22.08.2017
Christopher & Banks
1.12
1.14
1.12
1.12
-0.01
-1.23
08:02:00
22.08.2017
CIBER
0.02
0.03
0.02
0.02
-0.01
-34.38
16:30:56
22.08.2017
Cimarex Energy
84.00
82.39
84.00
82.13
1.61
1.96
19:00:13
22.08.2017
CLARCOR Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Coca-Cola Bottling
173.42
173.52
173.42
173.42
-0.11
-0.06
08:01:25
22.08.2017
Cognex
86.39
85.05
87.29
83.79
1.33
1.57
19:00:14
22.08.2017
Coherent
185.20
183.08
185.38
181.65
2.12
1.16
19:00:14
22.08.2017
Conmed
40.85
40.97
40.85
40.85
-0.12
-0.30
08:20:04
22.08.2017
Constellation Brand a
169.47
167.30
169.47
167.64
2.17
1.30
15:24:19
22.08.2017
Cooper Cos
209.69
208.19
209.69
209.69
1.50
0.72
08:01:25
22.08.2017
CryoLife
16.31
16.20
16.31
16.31
0.10
0.64
08:01:25
22.08.2017
Cubic
35.29
35.70
35.29
35.29
-0.41
-1.15
08:20:04
22.08.2017
Cullen-Frost Bankers
72.05
72.34
72.05
72.05
-0.28
-0.39
08:01:25
22.08.2017
Curtiss-Wright a
80.10
79.36
80.62
78.70
0.74
0.93
19:00:13
22.08.2017
Daktronics
7.83
7.87
7.83
7.83
-0.04
-0.55
08:01:25
22.08.2017
Deltic Timber
55.84
56.39
55.84
55.84
-0.55
-0.98
08:20:04
22.08.2017
Digi International
7.59
7.53
7.59
7.43
0.06
0.77
19:00:14
22.08.2017
DSP Group
10.16
10.08
10.16
9.91
0.08
0.79
19:00:14
22.08.2017
East West Bancorp
46.26
46.19
46.26
46.26
0.07
0.16
08:02:00
22.08.2017
Enzo Biochem
9.31
9.14
9.31
9.14
0.17
1.90
19:00:14
22.08.2017
Esterline Technologies
70.11
70.33
70.11
69.16
-0.22
-0.31
19:00:14
22.08.2017
Ethan Allen Interiors
25.50
24.63
25.50
25.50
0.86
3.51
08:01:29
22.08.2017
Exar Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Factset Research Systems
134.15
134.62
134.15
134.15
-0.48
-0.35
08:02:00
22.08.2017
First BanCorp
30.70
30.51
30.87
30.61
0.19
0.62
20:38:09
22.08.2017
First Midwest Bancorp
17.56
17.55
17.56
17.56
0.02
0.09
08:02:00
22.08.2017
First Republic Bank
81.65
81.85
81.65
81.65
-0.20
-0.25
08:02:00
22.08.2017
FLIR Systems
31.70
32.00
31.70
31.70
-0.30
-0.94
08:01:26
22.08.2017
Flowers Foods
15.10
15.11
15.10
15.10
-0.01
-0.07
08:02:00
22.08.2017
Forward Air
50.71
50.75
51.14
50.68
-0.04
-0.08
20:10:50
22.08.2017
Gardner Denver
19.23
18.80
19.23
19.09
0.43
2.29
18:24:02
22.08.2017
General Communication
36.08
35.57
36.08
35.34
0.51
1.43
19:00:14
22.08.2017
Global Payments
80.09
79.53
80.09
80.09
0.56
0.70
08:02:00
22.08.2017
Group 1 Automotive
46.18
45.38
46.18
46.18
0.81
1.78
08:02:00
22.08.2017
Haemonetics
34.54
34.92
34.54
34.44
-0.38
-1.08
12:14:31
22.08.2017
Haverty Furniture Companies
19.88
19.97
20.08
19.75
-0.09
-0.46
17:23:37
22.08.2017
Headwaters Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Heartland Express
17.68
17.69
17.68
17.68
-0.01
-0.03
08:01:25
22.08.2017
Heidrick & Struggles International
15.30
15.41
15.30
15.30
-0.11
-0.71
08:08:35
22.08.2017
Helix Energy Solutions Group
4.97
4.98
4.97
4.97
0.00
-0.08
08:01:25
22.08.2017
IDEX
96.77
95.10
96.77
94.30
1.67
1.75
18:28:27
22.08.2017
Insight Enterprises
32.55
33.09
32.55
32.55
-0.54
-1.62
08:01:24
22.08.2017
Invacare
11.43
11.33
11.43
11.06
0.10
0.87
19:00:14
22.08.2017
Investment Technology Group
17.00
17.04
17.00
17.00
-0.03
-0.20
08:01:25
22.08.2017
Itron
59.74
59.88
59.74
59.56
-0.14
-0.23
15:27:47
22.08.2017
Jack in the Box
81.55
82.17
81.55
81.55
-0.63
-0.76
08:01:25
22.08.2017
JAKKS Pacific
2.83
2.92
2.83
2.83
-0.09
-3.08
08:00:22
22.08.2017
Kaman
48.50
48.22
48.55
48.10
0.28
0.58
20:34:19
22.08.2017
Kansas City Southern
91.11
89.40
91.11
90.43
1.71
1.92
16:45:08
22.08.2017
Kilroy Realty
58.09
57.79
58.10
57.54
0.30
0.52
19:55:03
22.08.2017
Kopin
3.01
3.12
3.01
3.00
-0.11
-3.43
12:14:31
22.08.2017
Landstar System
69.28
69.14
69.28
69.28
0.14
0.21
08:01:26
22.08.2017
Lawson Products
23.05
23.60
23.60
23.00
-0.55
-2.33
19:47:29
22.08.2017
La-Z-Boy
26.21
26.18
26.21
26.21
0.03
0.12
08:20:04
22.08.2017
Littelfuse
146.91
149.53
146.91
146.91
-2.63
-1.76
08:55:29
22.08.2017
Manhattan Associates
34.82
35.18
34.82
34.82
-0.36
-1.02
08:01:26
22.08.2017
Manitowoc Company
6.45
6.49
6.45
6.36
-0.05
-0.71
16:45:08
22.08.2017
ManTech International
32.63
31.64
32.63
31.42
1.00
3.14
19:59:46
22.08.2017
MarineMax
12.88
12.74
12.88
12.88
0.14
1.08
08:01:25
22.08.2017
Merit Medical Systems
33.90
34.20
33.90
33.80
-0.30
-0.87
12:14:31
22.08.2017
Meritage Homes
35.58
35.44
35.58
35.58
0.14
0.40
08:02:00
22.08.2017
Methode Electronics
31.94
32.46
31.94
31.94
-0.52
-1.61
08:01:24
22.08.2017
Microsemi
40.00
40.75
40.00
40.00
-0.74
-1.82
08:55:29
22.08.2017
Mobile Mini
24.08
24.28
24.08
24.08
-0.20
-0.82
08:02:00
22.08.2017
Moog
60.77
61.75
60.77
60.77
-0.97
-1.57
08:55:29
22.08.2017
Myers Industries
15.03
15.18
15.03
15.03
-0.15
-0.99
08:02:00
22.08.2017
Nautilus Group
14.05
14.07
14.05
14.01
-0.02
-0.15
12:14:31
22.08.2017
New Jersey Resources
36.48
36.50
36.48
36.48
-0.01
-0.03
08:01:26
22.08.2017
Northwest Natural Gas
54.35
54.10
54.35
54.35
0.25
0.46
08:01:25
22.08.2017
Oceaneering International
19.39
19.14
19.39
18.96
0.26
1.33
19:17:53
22.08.2017
Oxford Industries
48.48
48.63
48.48
48.48
-0.16
-0.32
08:55:29
22.08.2017
Panera Bread
314.93
314.93
0.00
0.00
0.05
0.02
02:10:00
18.07.2017
PCTEL
5.14
5.31
5.14
5.14
-0.16
-3.05
08:01:25
22.08.2017
Pep Boys-Manny Moe & Jack
0.00
0.00
0.00
0.00
0.00
0.00
13:40:12
04.02.2016
Piper Jaffray Companies
45.61
45.87
45.61
45.61
-0.25
-0.55
08:55:29
22.08.2017
Polaris Industries
76.97
76.57
77.27
75.73
0.41
0.53
16:55:23
22.08.2017
Pool
90.24
89.58
90.24
88.68
0.66
0.73
16:55:23
22.08.2017
Power Integrations
58.36
58.34
58.36
58.36
0.02
0.03
08:01:25
22.08.2017
ProAssurance
44.95
45.45
44.95
44.95
-0.50
-1.10
08:55:29
22.08.2017
Prosperity BancAkties
51.52
51.24
51.52
51.52
0.28
0.54
08:01:25
22.08.2017
PVH
101.62
102.57
101.62
101.62
-0.96
-0.93
08:02:00
22.08.2017
RLI
45.67
45.68
45.67
45.67
-0.01
-0.02
08:02:00
22.08.2017
Rogers
97.88
94.96
98.14
94.53
2.92
3.08
19:55:04
22.08.2017
Ruby Tuesday
1.68
1.59
1.68
1.68
0.09
5.34
08:02:00
22.08.2017
Rudolph Technologies
18.25
18.19
18.25
18.25
0.06
0.32
08:01:25
22.08.2017
ScanSource
31.20
31.35
31.20
31.20
-0.16
-0.50
08:01:24
22.08.2017
Schweitzer Mauduit International
32.20
31.86
32.20
31.79
0.34
1.06
19:51:13
22.08.2017
Select Comfort
25.73
26.10
25.73
25.73
-0.37
-1.42
08:02:00
22.08.2017
SkyWest
29.40
29.30
29.40
29.40
0.10
0.34
08:01:25
22.08.2017
Skyworks Solutions
87.22
85.14
87.22
85.27
2.09
2.45
15:39:36
22.08.2017
Snyders-Lance
31.69
31.47
31.87
30.86
0.23
0.72
17:48:24
22.08.2017
Sonic
19.87
19.71
19.94
19.33
0.16
0.82
15:39:36
22.08.2017
Southwest Gas
66.33
66.22
66.40
65.18
0.12
0.17
15:39:36
22.08.2017
Southwestern Energy
4.34
4.40
4.34
4.34
-0.06
-1.36
08:20:04
22.08.2017
Standard Motor Products
37.52
37.48
37.52
37.52
0.04
0.10
08:00:21
22.08.2017
Steel Dynamics
28.33
28.90
28.33
28.33
-0.58
-2.00
09:00:27
22.08.2017
Stewart Information Services
30.81
30.98
30.81
30.81
-0.18
-0.57
08:01:25
22.08.2017
SurModics
21.42
21.23
21.42
21.42
0.20
0.93
08:00:22
22.08.2017
Take-Two Interactive Software
80.42
78.20
80.42
77.43
2.23
2.85
18:49:01
22.08.2017
Toro
60.27
59.51
60.27
59.27
0.76
1.27
16:55:23
22.08.2017
Tractor Supply
47.07
46.41
47.26
46.22
0.66
1.41
16:55:23
22.08.2017
Triumph Group
20.83
21.19
20.83
20.83
-0.36
-1.69
08:02:00
22.08.2017
Trustco Bank
6.57
6.54
6.57
6.51
0.03
0.46
17:23:36
22.08.2017
Ultratech Stepper Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Unit
13.18
13.41
13.18
13.14
-0.23
-1.74
12:14:31
22.08.2017
Urban Outfitters
15.75
16.10
15.75
15.75
-0.35
-2.19
08:01:25
22.08.2017
Valmont Industries
125.01
125.87
125.01
125.01
-0.86
-0.68
08:02:00
22.08.2017
Varian Medical Systems
85.82
85.38
85.82
85.82
0.43
0.51
08:01:25
22.08.2017
Veeco Instruments
15.81
15.69
15.81
15.81
0.13
0.82
08:20:04
22.08.2017
Viad
44.71
44.04
44.71
44.71
0.67
1.52
09:00:27
22.08.2017
ViaSat
49.86
49.99
49.86
49.86
-0.12
-0.25
09:00:27
22.08.2017
Vicor
14.51
14.65
14.51
14.51
-0.14
-0.98
08:01:25
22.08.2017
VOXX International a
6.36
6.33
6.36
6.36
0.04
0.55
08:01:25
22.08.2017
Wabash National
17.27
17.12
17.27
16.86
0.15
0.87
15:34:24
22.08.2017
Watsco
123.45
122.06
123.45
121.72
1.39
1.13
19:51:13
22.08.2017
Watts Water Technologies
52.25
52.72
52.25
52.09
-0.48
-0.90
12:14:31
22.08.2017
WD-40
89.24
89.14
89.40
88.46
0.09
0.11
19:55:03
22.08.2017
Winnebago Industries
28.86
28.72
28.86
28.86
0.14
0.49
08:02:00
22.08.2017
Wintrust Financial
60.20
60.60
60.20
60.20
-0.40
-0.67
08:01:25
22.08.2017
Wolverine World Wide
21.90
21.76
21.90
21.76
0.14
0.65
16:45:08
22.08.2017
Woodward
56.32
57.07
56.32
56.16
-0.75
-1.31
12:14:31
22.08.2017
World Acceptance
61.70
61.62
61.70
61.70
0.08
0.14
08:00:21
22.08.2017

S&P 600 SmallCap aktuell:

817.25 -1.13 -0.14 %
Kurszeit 21.08.2017 22:38:35
Eröffnung/Vortag 820.39 / 817.25
Tagestief/Tageshoch 0.00 / 0.00
Jahrestief/Jahreshoch 812.63 / 878.37
52 W.Tief/Hoch 702.99 / 878.37

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'136'037.51 CHF
SMIM 277'951.98 CHF
SPI 1'614'941.67 CHF
Dow Jones 5'882'649.42 CHF
EURO STOXX 50 3'403'736.65 CHF
DAX 1'374'156.26 CHF