S&P 600 SmallCap

868.33
0.08
0.01%
<
Nachrichten
Marktberichte
Analysen
>

S&P 600 SmallCap Chart - 1 Jahr

S&P 600 SmallCap Kennzahlen

30 Tage 90 Tage 250 Tage
Performance 3.09 % 2.16 % 9.48 %
Hoch 878.37 878.37 878.37
Tief 843.62 819.37 791.60
Volatilität 12.04 12.21 14.14

S&P 600 SmallCap - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
AAR
30.78
30.78
30.78
30.78
-0.41
-1.32
08:00:28
24.07.2017
Acuity Brands
175.37
175.37
175.37
175.37
0.76
0.43
08:00:28
24.07.2017
Advanced Energy Industries
64.28
64.28
64.28
64.15
-0.41
-0.63
13:55:46
24.07.2017
Agilysys
8.76
8.76
8.76
8.76
-0.12
-1.34
08:07:11
24.07.2017
Albany International
45.71
45.71
45.71
45.71
-0.57
-1.23
08:20:02
24.07.2017
Allete
62.11
62.11
63.11
62.07
-0.52
-0.82
19:55:03
24.07.2017
ANSYS
108.20
108.20
108.20
107.51
-1.10
-1.01
14:36:48
24.07.2017
AO Smith
47.30
47.30
47.32
47.23
-0.58
-1.22
19:39:17
24.07.2017
Applied Industrial Technologies
48.75
48.75
48.75
48.09
0.15
0.30
19:39:17
24.07.2017
ArQule
1.07
1.07
1.07
1.07
0.00
-0.37
08:06:09
24.07.2017
Aspen Technology
48.47
48.47
48.47
47.76
0.36
0.75
15:36:22
24.07.2017
Atmos Energy
73.50
73.50
73.50
72.58
0.17
0.23
19:39:17
24.07.2017
Atwood Oceanics
6.66
6.66
6.67
6.66
-0.10
-1.42
15:43:09
24.07.2017
Avid Technology
4.48
4.48
4.48
4.48
-0.10
-2.12
08:00:28
24.07.2017
Avista
45.03
45.03
45.05
44.02
0.10
0.22
19:39:17
24.07.2017
Bank Mutual
9.70
9.70
9.83
9.65
0.00
0.00
02:10:00
25.07.2017
Barnes Group
51.83
51.83
51.83
51.83
-1.11
-2.09
08:00:28
24.07.2017
Belden CDT
65.04
65.04
65.07
64.31
0.01
0.01
19:39:17
24.07.2017
Benchmark Electronics
28.40
28.40
28.40
28.40
0.02
0.08
08:07:10
24.07.2017
Biolase
0.69
0.69
0.70
0.69
0.00
0.29
15:36:22
24.07.2017
Black Box
6.70
6.70
6.70
6.70
-0.15
-2.25
08:07:11
24.07.2017
Boston Private Financial
12.89
12.89
12.89
12.89
-0.12
-0.88
08:07:11
24.07.2017
Brady
28.79
28.79
28.79
28.79
-0.45
-1.53
08:07:11
24.07.2017
Briggs & Stratton
20.38
20.38
20.38
20.38
-0.27
-1.32
08:06:10
24.07.2017
Brookline Bancorp
12.69
12.69
12.69
12.69
0.09
0.74
08:00:27
24.07.2017
Brooks Automation
22.22
22.22
22.23
21.62
0.25
1.12
19:39:17
24.07.2017
Cambrex
49.90
49.90
49.90
49.59
0.35
0.70
15:43:09
24.07.2017
Carpenter Technology
32.15
32.15
32.15
32.15
-0.48
-1.48
08:06:10
24.07.2017
Caseys General Stores
90.35
90.35
90.35
90.35
-0.29
-0.32
08:06:10
24.07.2017
Cato
14.33
14.33
14.33
14.33
-0.77
-5.11
08:00:28
24.07.2017
CDI
5.34
5.34
5.34
5.26
-0.01
-0.15
15:43:09
24.07.2017
Centene
72.29
72.29
72.29
72.29
-0.85
-1.16
08:00:27
24.07.2017
Century Aluminum
15.41
15.41
15.41
15.41
-0.20
-1.26
08:20:03
24.07.2017
Cerner
56.05
56.05
56.30
56.05
0.05
0.09
16:08:14
24.07.2017
Chemed
172.67
172.67
172.67
172.67
-0.48
-0.28
08:06:10
24.07.2017
Childrens Place Retail Stores
87.64
87.64
87.64
87.64
0.24
0.28
08:00:28
24.07.2017
Christopher & Banks
1.09
1.09
1.09
1.09
0.01
0.92
08:00:27
24.07.2017
CIBER
0.04
0.04
0.04
0.04
-0.01
-22.92
19:45:08
24.07.2017
Cimarex Energy
80.97
80.97
80.98
80.78
0.01
0.01
19:39:17
24.07.2017
CLARCOR Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Coca-Cola Bottling
205.51
205.51
205.51
205.51
-1.76
-0.85
08:06:10
24.07.2017
Cognex
81.47
81.47
81.48
77.17
2.85
3.63
19:39:17
24.07.2017
Coherent
236.55
236.55
236.55
227.46
5.53
2.39
19:39:17
24.07.2017
Conmed
42.50
42.50
42.50
42.50
-0.44
-1.03
08:20:03
24.07.2017
Constellation Brand a
169.47
169.47
169.47
169.47
-0.22
-0.13
08:06:10
24.07.2017
Cooper Cos
212.14
212.14
212.14
212.14
-1.90
-0.89
08:06:09
24.07.2017
CryoLife
16.36
16.36
16.36
16.36
-0.26
-1.58
08:07:11
24.07.2017
Cubic
40.37
40.37
40.37
40.37
-0.26
-0.63
08:20:02
24.07.2017
Cullen-Frost Bankers
81.03
81.03
81.03
81.03
-0.52
-0.64
08:06:10
24.07.2017
Curtiss-Wright a
81.65
81.65
81.65
80.22
0.36
0.44
19:39:17
24.07.2017
Daktronics
8.24
8.24
8.24
8.24
-0.10
-1.14
08:07:11
24.07.2017
Deltic Timber
62.42
62.42
62.42
62.42
-0.26
-0.41
08:20:03
24.07.2017
Digi International
8.57
8.57
8.71
8.53
-0.06
-0.64
19:28:24
24.07.2017
DSP Group
10.53
10.53
10.53
10.40
-0.11
-1.00
19:28:24
24.07.2017
East West Bancorp
48.55
48.55
48.55
48.55
-0.58
-1.18
08:00:28
24.07.2017
Enzo Biochem
9.62
9.62
9.64
9.62
-0.10
-1.02
19:28:24
24.07.2017
Esterline Technologies
82.84
82.84
82.84
82.42
-0.30
-0.36
19:28:24
24.07.2017
Ethan Allen Interiors
26.29
26.29
26.29
26.29
-0.26
-0.97
09:15:01
24.07.2017
Exar Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Factset Research Systems
141.41
141.41
141.41
141.41
-0.13
-0.09
08:00:28
24.07.2017
First BanCorp
31.10
30.82
31.11
30.69
0.28
0.91
02:10:00
25.07.2017
First Midwest Bancorp
19.56
19.56
19.56
19.56
-0.32
-1.60
08:00:28
24.07.2017
First Republic Bank
85.27
85.27
85.27
85.27
-0.85
-0.98
08:00:28
24.07.2017
FLIR Systems
32.70
32.70
32.70
32.70
-0.25
-0.75
12:59:08
24.07.2017
Flowers Foods
15.10
15.10
15.15
15.10
-0.17
-1.14
11:40:52
24.07.2017
Forward Air
53.73
53.60
53.78
53.32
0.13
0.24
02:10:00
25.07.2017
Gardner Denver
19.60
19.60
19.66
19.51
-0.14
-0.71
19:49:29
24.07.2017
General Communication
33.79
33.79
33.79
33.41
0.02
0.07
19:28:24
24.07.2017
Global Payments
79.94
79.94
79.94
79.94
-0.24
-0.29
08:00:28
24.07.2017
Group 1 Automotive
52.47
52.47
52.47
52.47
-0.56
-1.06
08:00:27
24.07.2017
Haemonetics
33.71
33.71
33.71
33.50
-0.30
-0.88
15:43:09
24.07.2017
Haverty Furniture Companies
19.08
19.08
19.08
18.95
0.13
0.67
19:19:23
24.07.2017
Headwaters Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Heartland Express
18.38
18.38
18.38
18.38
-0.07
-0.38
08:06:09
24.07.2017
Heidrick & Struggles International
18.88
18.88
18.88
18.88
-0.19
-0.97
08:08:30
24.07.2017
Helix Energy Solutions Group
4.81
4.81
4.81
4.81
-0.26
-5.19
08:06:09
24.07.2017
IDEX
96.60
96.60
96.60
95.96
0.38
0.39
15:43:09
24.07.2017
Insight Enterprises
35.01
35.01
35.01
35.01
-0.45
-1.27
08:07:11
24.07.2017
Invacare
10.72
10.72
10.76
10.72
-0.13
-1.16
19:28:24
24.07.2017
Investment Technology Group
19.00
19.00
19.00
19.00
0.05
0.24
08:07:11
24.07.2017
Itron
62.89
62.89
62.89
62.89
-0.79
-1.24
08:07:11
24.07.2017
Jack in the Box
81.45
81.45
81.45
80.71
0.43
0.53
10:13:47
24.07.2017
JAKKS Pacific
3.11
3.11
3.11
3.11
-0.10
-3.00
08:00:28
24.07.2017
Kaman
50.53
50.53
50.81
50.35
-0.30
-0.59
22:15:01
24.07.2017
Kansas City Southern
90.01
90.01
90.01
89.56
0.97
1.09
16:45:15
24.07.2017
Kilroy Realty
61.74
61.74
61.95
61.44
0.12
0.19
19:55:03
24.07.2017
Kopin
3.42
3.42
3.43
3.39
-0.05
-1.50
18:43:43
24.07.2017
Landstar System
74.36
74.36
74.36
74.36
-0.34
-0.45
08:06:10
24.07.2017
Lawson Products
19.40
20.05
20.00
19.30
-0.65
-3.24
02:10:00
25.07.2017
La-Z-Boy
27.45
27.45
27.45
27.45
-0.25
-0.90
08:20:04
24.07.2017
Littelfuse
157.63
157.63
157.63
154.62
0.10
0.07
19:28:24
24.07.2017
Manhattan Associates
36.82
36.82
36.82
36.82
-0.68
-1.81
08:07:11
24.07.2017
Manitowoc Company
4.85
4.85
4.89
4.85
0.02
0.35
16:45:15
24.07.2017
ManTech International
33.61
33.61
33.85
33.59
-0.42
-1.22
19:28:24
24.07.2017
MarineMax
12.45
12.45
12.45
12.45
-0.28
-2.20
08:06:09
24.07.2017
Merit Medical Systems
33.32
33.32
33.32
32.21
0.15
0.45
15:54:54
24.07.2017
Meritage Homes
35.65
35.65
35.65
35.65
0.28
0.78
08:00:28
24.07.2017
Methode Electronics
34.53
34.53
34.53
34.53
-0.97
-2.72
08:07:11
24.07.2017
Microsemi
45.44
45.44
45.74
44.56
-0.05
-0.11
19:28:24
24.07.2017
Mobile Mini
25.94
25.94
25.94
25.94
0.32
1.23
08:00:27
24.07.2017
Moog
62.96
62.96
62.96
61.91
-0.18
-0.28
19:28:24
24.07.2017
Myers Industries
15.26
15.26
15.26
15.26
-0.28
-1.80
08:00:27
24.07.2017
Nautilus Group
15.55
15.55
15.55
15.49
0.01
0.08
15:43:09
24.07.2017
New Jersey Resources
35.13
35.13
35.13
35.13
0.17
0.48
08:06:10
24.07.2017
Northwest Natural Gas
53.70
53.70
53.70
53.64
0.55
1.04
11:03:59
24.07.2017
Oceaneering International
21.04
21.04
21.04
20.74
0.21
1.01
15:36:23
24.07.2017
Oxford Industries
53.50
53.50
53.50
52.93
0.15
0.28
19:28:24
24.07.2017
Panera Bread
270.57
270.57
0.00
0.00
0.00
0.00
08:02:24
18.07.2017
PCTEL
6.23
6.23
6.23
6.23
-0.14
-2.20
08:07:11
24.07.2017
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
54.68
54.68
55.53
54.53
-0.92
-1.65
19:28:24
24.07.2017
Polaris Industries
80.69
80.69
80.69
80.02
0.38
0.48
15:36:23
24.07.2017
Pool
92.66
92.66
93.93
89.81
1.48
1.62
16:58:08
24.07.2017
Power Integrations
69.65
69.65
69.65
69.65
-0.81
-1.14
08:07:11
24.07.2017
ProAssurance
52.43
52.43
52.43
50.70
0.95
1.85
19:28:24
24.07.2017
Prosperity BancAkties
54.90
54.90
54.90
54.90
-0.34
-0.62
08:07:11
24.07.2017
PVH
99.59
99.59
99.59
99.59
0.63
0.64
08:00:28
24.07.2017
RLI
48.90
48.90
48.90
48.90
0.37
0.75
08:00:28
24.07.2017
Rogers
98.21
98.21
99.61
98.21
-2.07
-2.06
19:55:02
24.07.2017
Ruby Tuesday
1.75
1.75
1.75
1.75
-0.07
-3.74
08:00:27
24.07.2017
Rudolph Technologies
21.58
21.58
21.58
21.58
-0.10
-0.45
08:07:11
24.07.2017
ScanSource
34.78
34.78
34.78
34.78
-0.85
-2.38
08:07:10
24.07.2017
Schweitzer Mauduit International
32.88
32.88
33.00
32.42
0.37
1.13
19:55:02
24.07.2017
Select Comfort
27.22
27.22
27.22
27.22
-0.42
-1.50
08:00:27
24.07.2017
SkyWest
32.36
32.36
32.36
32.36
-0.37
-1.14
08:06:10
24.07.2017
Skyworks Solutions
91.26
91.26
91.89
91.26
-0.58
-0.63
19:28:24
24.07.2017
Snyders-Lance
30.44
30.44
30.44
29.90
0.23
0.77
19:28:24
24.07.2017
Sonic
20.97
20.97
21.19
20.74
-0.09
-0.42
19:28:24
24.07.2017
Southwest Gas
69.91
69.91
70.19
68.79
0.30
0.43
19:28:24
24.07.2017
Southwestern Energy
4.84
4.84
4.90
4.84
-0.22
-4.40
17:28:41
24.07.2017
Standard Motor Products
44.53
44.53
44.53
44.53
-0.57
-1.27
08:00:27
24.07.2017
Steel Dynamics
31.88
31.88
31.88
31.83
-0.50
-1.55
08:55:44
24.07.2017
Stewart Information Services
34.19
34.19
34.19
34.19
-1.43
-4.02
08:07:11
24.07.2017
SurModics
23.25
23.25
23.25
23.25
-0.46
-1.92
08:00:28
24.07.2017
Take-Two Interactive Software
68.51
68.51
68.51
67.41
1.40
2.09
16:58:44
24.07.2017
Toro
61.47
61.47
61.47
60.66
0.09
0.14
18:58:48
24.07.2017
Tractor Supply
44.77
44.77
44.92
44.77
-0.29
-0.63
15:36:23
24.07.2017
Triumph Group
29.01
29.01
29.01
29.01
-0.02
-0.07
08:00:28
24.07.2017
Trustco Bank
6.69
6.69
6.69
6.46
0.13
2.01
19:19:23
24.07.2017
Ultratech Stepper Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Unit
15.31
15.31
15.31
15.00
-0.74
-4.63
15:43:09
24.07.2017
Urban Outfitters
15.07
15.07
15.07
15.07
-0.82
-5.13
08:06:09
24.07.2017
Valmont Industries
134.84
134.84
134.84
134.84
-0.16
-0.11
08:00:27
24.07.2017
Varian Medical Systems
88.73
88.73
88.73
88.73
-0.76
-0.85
08:07:11
24.07.2017
Veeco Instruments
27.36
27.36
27.36
27.36
-0.67
-2.40
08:20:04
24.07.2017
Viad
41.70
41.70
41.70
41.62
-0.61
-1.44
08:55:20
24.07.2017
ViaSat
55.94
55.94
55.94
55.84
-0.53
-0.94
08:55:17
24.07.2017
Vicor
16.82
16.82
16.82
16.82
-0.02
-0.14
08:07:10
24.07.2017
VOXX International a
5.63
5.63
5.63
5.63
0.13
2.34
08:07:11
24.07.2017
Wabash National
19.60
19.60
19.60
19.06
0.10
0.52
19:28:24
24.07.2017
Watsco
127.49
127.49
129.01
127.49
-2.03
-1.56
19:32:08
24.07.2017
Watts Water Technologies
54.21
54.21
54.39
54.21
-0.47
-0.86
15:43:09
24.07.2017
WD-40
91.43
91.43
92.02
91.28
-0.65
-0.70
19:55:03
24.07.2017
Winnebago Industries
29.24
29.24
29.24
29.24
-0.47
-1.57
08:00:27
24.07.2017
Wintrust Financial
65.26
65.26
65.26
65.26
-1.29
-1.93
08:07:11
24.07.2017
Wolverine World Wide
23.09
23.09
23.40
23.09
-0.22
-0.92
16:45:15
24.07.2017
Woodward
58.01
58.01
58.01
57.72
-0.44
-0.75
15:43:09
24.07.2017
World Acceptance
64.37
64.37
64.37
64.37
0.20
0.31
08:00:27
24.07.2017

S&P 600 SmallCap aktuell:

868.33 0.08 0.01 %
Kurszeit 24.07.2017 22:39:07
Eröffnung/Vortag 0.00 / 868.33
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 1'172'668.65 CHF
SMIM 290'361.73 CHF
SPI 1'655'149.96 CHF
Dow Jones 5'725'014.35 CHF
EURO STOXX 50 3'301'414.31 CHF
DAX 1'344'534.85 CHF