S&P 600 SmallCap

946.55
11.63
1.24%
<
Nachrichten
Marktberichte
Analysen
>

S&P 600 SmallCap Chart - 1 Jahr

S&P 600 SmallCap Kennzahlen

30 Tage 90 Tage 250 Tage
Performance -2.71 % 2.64 % 10.43 %
Hoch 980.77 982.18 982.18
Tief 878.99 878.99 813.86
Volatilität 21.44 16.06 13.25

S&P 600 SmallCap - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
AAR
35.08
35.08
35.08
35.08
0.04
0.11
08:08:30
23.02.2018
Acuity Brands
119.70
119.70
119.70
119.70
-0.10
-0.08
08:08:31
23.02.2018
Advanced Energy Industries
54.60
54.60
54.60
54.39
0.61
1.13
15:43:47
23.02.2018
Agilysys
9.33
9.33
9.46
9.33
-0.09
-0.96
15:43:48
23.02.2018
Albany International
54.04
54.04
54.04
54.04
1.20
2.27
08:20:03
23.02.2018
Allete
56.66
56.66
56.69
54.78
1.09
1.96
19:55:03
23.02.2018
ANSYS
129.27
129.27
129.27
129.27
2.62
2.07
08:20:03
23.02.2018
AO Smith
53.52
53.52
53.75
52.79
0.42
0.79
19:42:14
23.02.2018
Applied Industrial Technologies
59.24
59.24
59.75
58.66
0.27
0.46
19:42:14
23.02.2018
ArQule
1.43
1.43
1.43
1.43
0.00
0.00
08:03:11
23.02.2018
Aspen Technology
63.16
63.16
63.16
63.16
0.98
1.58
08:15:07
23.02.2018
Atmos Energy
66.60
66.60
66.60
64.48
0.86
1.31
19:42:14
23.02.2018
Atwood Oceanics Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Avid Technology
3.85
3.85
3.85
3.85
0.05
1.32
08:08:30
23.02.2018
Avista
40.45
40.45
40.45
39.25
0.75
1.89
19:42:14
23.02.2018
Bank Mutual
10.40
10.40
0.00
0.00
-0.05
-0.48
02:10:00
01.02.2018
Barnes Group
52.45
52.45
52.45
52.45
1.27
2.48
08:08:31
23.02.2018
Belden CDT
59.13
59.13
59.55
58.00
-0.60
-1.00
19:42:14
23.02.2018
Benchmark Electronics
24.35
24.35
24.35
24.18
-0.08
-0.33
15:43:48
23.02.2018
Biolase
0.33
0.33
0.33
0.33
-0.01
-1.48
08:15:07
23.02.2018
Black Box
1.66
1.66
1.66
1.64
0.01
0.61
15:43:47
23.02.2018
Boston Private Financial
12.03
12.03
12.06
12.03
-0.09
-0.74
15:43:47
23.02.2018
Brady
31.34
31.34
31.34
31.33
0.46
1.49
15:43:47
23.02.2018
Briggs & Stratton
17.88
17.88
17.88
17.88
0.04
0.22
08:00:44
23.02.2018
Brookline Bancorp
13.14
13.14
13.14
13.14
-0.31
-2.30
08:08:30
23.02.2018
Brooks Automation
21.79
21.79
21.79
21.01
0.62
2.93
19:42:14
23.02.2018
Cambrex
42.44
42.44
42.44
41.69
0.92
2.22
15:34:36
23.02.2018
Carpenter Technology
41.53
41.53
41.53
41.53
0.30
0.73
08:00:44
23.02.2018
Caseys General Stores
91.63
91.63
91.63
91.63
-0.32
-0.35
08:03:11
23.02.2018
Cato
8.92
8.92
8.92
8.92
0.35
4.08
08:08:30
23.02.2018
CDI Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Centene
81.47
81.47
81.47
81.47
0.19
0.23
08:08:30
23.02.2018
Century Aluminum
17.61
17.61
17.61
17.61
-0.69
-3.77
08:20:03
23.02.2018
Cerner
51.30
51.30
51.45
51.12
-0.30
-0.58
16:56:58
23.02.2018
Chemed
209.10
209.10
209.10
209.10
-1.59
-0.75
08:03:11
23.02.2018
Childrens Place Retail Stores
119.87
119.87
119.87
119.87
2.37
2.02
08:08:31
23.02.2018
Christopher & Banks
0.90
0.90
0.90
0.90
-0.02
-1.96
08:08:31
23.02.2018
CIBER
0.01
0.01
0.00
0.00
0.00
3.51
23:20:05
21.12.2017
Cimarex Energy
79.13
79.13
79.13
76.86
2.85
3.74
19:42:14
23.02.2018
CLARCOR Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Coca-Cola Bottling
149.46
149.46
149.46
149.46
0.77
0.52
08:03:10
23.02.2018
Cognex
44.03
44.03
45.22
43.47
0.04
0.09
19:42:14
23.02.2018
Coherent
168.03
168.03
169.08
162.19
-5.22
-3.01
19:42:14
23.02.2018
Conmed
49.12
49.12
49.12
49.12
0.50
1.03
08:20:03
23.02.2018
Constellation Brand a
175.81
175.81
175.81
174.88
2.84
1.64
19:03:15
23.02.2018
Cooper Cos
186.21
186.21
186.21
186.21
-0.55
-0.29
08:03:11
23.02.2018
CryoLife
15.16
15.16
15.22
15.16
-0.04
-0.26
15:43:48
23.02.2018
Cubic
49.45
49.45
49.45
49.45
0.47
0.96
08:20:03
23.02.2018
Cullen-Frost Bankers
85.58
85.58
85.58
85.58
-0.42
-0.49
08:00:44
23.02.2018
Curtiss-Wright a
109.69
109.69
111.45
108.37
2.32
2.16
19:42:14
23.02.2018
Daktronics
7.31
7.31
7.35
7.31
-0.01
-0.14
15:43:47
23.02.2018
Deltic Timber
78.15
78.15
0.00
0.00
0.00
0.00
08:20:03
20.02.2018
Digi International
8.30
8.30
8.30
8.30
-0.03
-0.36
09:02:05
23.02.2018
DSP Group
9.91
9.91
9.91
9.91
-0.03
-0.30
09:02:05
23.02.2018
East West Bancorp
53.64
53.64
53.64
53.64
-1.03
-1.88
08:08:30
23.02.2018
Enzo Biochem
5.49
5.49
5.49
5.49
-0.10
-1.79
09:02:05
23.02.2018
Esterline Technologies
60.64
60.64
60.64
60.64
-0.28
-0.46
09:02:05
23.02.2018
Ethan Allen Interiors
19.66
19.66
19.66
19.66
-0.57
-2.82
09:15:01
23.02.2018
Exar Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Factset Research Systems
164.79
164.79
164.79
164.79
1.44
0.88
08:08:30
23.02.2018
First BanCorp
35.72
35.72
35.72
35.41
0.34
0.96
02:10:00
24.02.2018
First Midwest Bancorp
20.04
20.04
20.04
20.04
-0.26
-1.28
08:08:30
23.02.2018
First Republic Bank
76.55
76.55
76.55
76.55
-1.21
-1.56
08:08:30
23.02.2018
FLIR Systems
39.27
39.27
39.27
39.22
0.13
0.33
15:43:47
23.02.2018
Flowers Foods
16.90
16.90
16.90
16.90
0.11
0.66
08:08:30
23.02.2018
Forward Air
55.04
55.04
55.36
54.70
0.63
1.16
02:10:00
24.02.2018
Gardner Denver
26.06
26.06
26.16
26.06
0.09
0.35
17:15:15
23.02.2018
General Communication
31.65
31.65
0.00
0.00
0.00
0.00
09:03:52
22.02.2018
Global Payments
91.80
91.80
91.80
91.80
0.81
0.89
08:08:30
23.02.2018
Group 1 Automotive
61.30
61.30
61.30
61.30
0.95
1.57
08:08:31
23.02.2018
Haemonetics
56.14
56.14
56.14
55.25
1.10
2.00
15:34:36
23.02.2018
Haverty Furniture Companies
16.88
16.88
16.88
16.68
0.41
2.49
19:24:35
23.02.2018
Headwaters Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Heartland Express
16.36
16.36
16.36
16.36
0.02
0.12
08:03:11
23.02.2018
Heidrick & Struggles International
20.35
20.35
20.35
20.35
-0.34
-1.64
08:08:38
23.02.2018
Helix Energy Solutions Group
5.25
5.25
5.25
5.25
-0.07
-1.32
08:00:44
23.02.2018
IDEX
113.90
113.90
113.90
110.19
4.34
3.96
16:13:00
23.02.2018
Insight Enterprises
28.30
28.30
28.83
28.30
-0.36
-1.26
15:43:48
23.02.2018
Invacare
14.33
14.33
14.33
14.33
-0.22
-1.51
09:02:05
23.02.2018
Investment Technology Group
16.01
16.01
16.12
16.01
-0.14
-0.87
15:43:47
23.02.2018
Itron
56.17
56.17
56.44
56.17
0.26
0.47
15:43:48
23.02.2018
Jack in the Box
73.27
73.27
73.27
73.27
-0.06
-0.08
08:03:11
23.02.2018
JAKKS Pacific
1.81
1.81
1.81
1.81
-0.07
-3.72
08:08:31
23.02.2018
Kaman
63.04
63.04
63.05
62.53
0.32
0.51
22:15:06
23.02.2018
Kansas City Southern
87.07
87.07
87.07
87.07
0.00
0.00
08:15:07
23.02.2018
Kilroy Realty
55.02
55.02
55.02
53.73
1.01
1.87
19:55:02
23.02.2018
Kopin
2.61
2.61
2.64
2.60
0.02
0.77
16:40:42
23.02.2018
Landstar System
90.41
90.41
90.41
90.41
0.36
0.40
08:03:11
23.02.2018
Lawson Products
23.35
23.35
23.70
23.35
-0.35
-1.48
02:10:00
24.02.2018
La-Z-Boy
25.29
25.29
25.29
25.29
-0.23
-0.90
08:20:04
23.02.2018
Littelfuse
168.44
168.44
168.44
168.44
0.84
0.50
09:00:33
23.02.2018
Manhattan Associates
34.21
34.21
34.30
34.21
0.18
0.53
15:43:48
23.02.2018
ManTech International
47.11
47.11
47.11
47.11
-0.34
-0.72
09:00:33
23.02.2018
MarineMax
17.35
17.35
17.35
17.35
0.26
1.52
08:03:10
23.02.2018
Merit Medical Systems
36.82
36.82
36.82
36.82
-0.18
-0.49
09:07:04
23.02.2018
Meritage Homes
37.40
37.40
37.40
37.40
0.16
0.43
08:08:31
23.02.2018
Methode Electronics
32.64
32.64
32.76
32.64
0.23
0.71
15:43:48
23.02.2018
Microsemi
48.70
48.70
48.70
48.70
-0.78
-1.58
09:00:33
23.02.2018
Mobile Mini
34.74
34.74
34.74
34.74
0.31
0.90
08:08:30
23.02.2018
Moog
67.74
67.74
67.74
67.74
-2.17
-3.10
09:00:33
23.02.2018
Myers Industries
16.10
16.10
16.10
16.10
0.54
3.47
08:08:31
23.02.2018
Nautilus Group
9.61
9.61
9.61
9.46
0.10
1.05
15:34:36
23.02.2018
New Jersey Resources
31.06
31.06
31.06
31.06
-0.03
-0.10
08:00:44
23.02.2018
Northwest Natural Gas
45.21
45.21
45.21
44.69
0.67
1.50
15:43:47
23.02.2018
Oceaneering International
15.23
15.23
15.23
15.23
0.05
0.33
08:15:07
23.02.2018
Oxford Industries
64.52
64.52
64.52
64.52
-0.78
-1.19
09:00:33
23.02.2018
Panera Bread Co.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
PCTEL
5.81
5.81
6.01
5.81
0.06
1.04
15:43:47
23.02.2018
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
67.89
67.89
67.89
67.89
-3.85
-5.37
09:00:33
23.02.2018
Polaris Industries
94.09
94.09
94.09
94.09
0.19
0.20
08:15:07
23.02.2018
Pool
116.33
116.33
116.33
114.85
1.58
1.38
10:30:20
23.02.2018
Power Integrations
53.74
53.74
53.74
53.73
0.37
0.69
15:43:47
23.02.2018
ProAssurance
38.49
38.49
38.49
38.49
-3.02
-7.28
09:00:33
23.02.2018
Prosperity BancAkties
61.08
61.08
61.61
61.08
-0.94
-1.52
15:43:47
23.02.2018
PVH
121.98
121.98
121.98
121.98
2.00
1.67
08:08:31
23.02.2018
RLI
49.55
49.55
49.55
49.55
-0.24
-0.48
08:08:31
23.02.2018
Rogers
129.65
129.65
129.87
128.28
1.73
1.35
19:55:02
23.02.2018
Ruby Tuesday Inc. (RTI)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Rudolph Technologies
22.81
22.81
22.81
21.31
1.74
8.26
15:43:47
23.02.2018
ScanSource
27.04
27.04
27.04
26.69
-0.03
-0.11
15:43:48
23.02.2018
Schweitzer Mauduit International
32.27
32.27
32.53
32.00
-0.01
-0.03
19:55:02
23.02.2018
Select Comfort Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
SkyWest
45.94
45.94
45.94
45.94
0.05
0.11
08:03:11
23.02.2018
Skyworks Solutions
87.58
87.58
87.58
87.56
1.76
2.05
15:46:48
23.02.2018
Snyders-Lance
40.51
40.51
40.51
39.78
0.64
1.61
15:46:48
23.02.2018
Sonic
20.46
20.46
20.46
19.86
0.57
2.87
15:46:48
23.02.2018
Southwest Gas
54.98
54.98
54.98
53.84
1.56
2.92
15:46:48
23.02.2018
Southwestern Energy
3.05
3.05
3.05
3.05
0.21
7.39
08:20:04
23.02.2018
Standard Motor Products
40.19
40.19
40.19
40.19
-0.89
-2.17
08:08:30
23.02.2018
Steel Dynamics
38.66
38.66
38.66
38.66
-0.58
-1.48
09:03:28
23.02.2018
Stewart Information Services
33.69
33.69
33.80
33.69
0.22
0.66
15:43:48
23.02.2018
SurModics
22.11
22.11
22.11
22.11
-0.20
-0.90
08:08:30
23.02.2018
Take-Two Interactive Software
89.39
89.39
89.39
88.24
1.21
1.37
11:58:17
23.02.2018
Toro
50.19
50.19
50.19
50.19
0.44
0.88
08:15:07
23.02.2018
Tractor Supply
53.34
53.34
53.34
53.34
0.21
0.40
08:15:07
23.02.2018
Triumph Group
21.91
21.91
21.91
21.91
-0.31
-1.40
08:08:30
23.02.2018
Trustco Bank
7.06
7.06
7.06
6.98
-0.06
-0.84
19:24:34
23.02.2018
Ultratech Stepper Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Unit
17.43
17.43
17.43
17.22
1.30
8.06
15:34:36
23.02.2018
Urban Outfitters
28.73
28.73
28.73
28.73
-0.22
-0.76
08:03:11
23.02.2018
Valmont Industries
124.15
124.15
124.15
124.15
-2.81
-2.21
08:08:31
23.02.2018
Varian Medical Systems
97.51
97.51
97.93
97.51
-0.86
-0.87
15:43:48
23.02.2018
Veeco Instruments
15.16
15.16
15.16
15.09
0.09
0.60
15:45:29
23.02.2018
Viad
42.75
42.75
42.75
42.75
-0.15
-0.35
09:03:28
23.02.2018
ViaSat
56.42
56.42
56.42
56.42
-1.07
-1.86
09:03:28
23.02.2018
Vicor
15.70
15.70
15.70
15.70
0.68
4.53
08:03:00
23.02.2018
VOXX International a
4.36
4.36
4.36
4.36
0.06
1.40
15:43:48
23.02.2018
Wabash National
19.30
19.30
19.30
18.89
-0.11
-0.57
15:46:48
23.02.2018
Watsco
136.05
136.05
136.05
135.66
0.70
0.52
19:30:23
23.02.2018
Watts Water Technologies
62.95
62.95
62.95
62.11
1.42
2.31
15:34:36
23.02.2018
WD-40
103.45
103.45
103.45
101.20
1.39
1.36
19:55:02
23.02.2018
Winnebago Industries
32.40
32.40
32.51
32.40
-0.77
-2.32
12:40:17
23.02.2018
Wintrust Financial
69.23
69.23
69.66
69.23
-0.61
-0.87
15:43:48
23.02.2018
Wolverine World Wide
24.72
24.72
24.72
24.72
0.27
1.10
08:15:07
23.02.2018
Woodward
59.34
59.34
59.34
58.45
0.40
0.68
15:34:36
23.02.2018
World Acceptance
91.44
91.44
91.44
91.44
0.86
0.95
08:08:30
23.02.2018

S&P 600 SmallCap aktuell:

946.55
11.63
1.24 %
Kurszeit 23.02.2018 22:36:46
Eröffnung/Vortag 0.00 / 946.55
Tagestief/Tageshoch 0.00 / 0.00
Jahrestief/Jahreshoch 878.99 / 982.18
52 W.Tief/Hoch 812.63 / 982.18

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'165'384.80 CHF
SMIM 296'255.59 CHF
SPI 1'618'033.55 CHF
Dow Jones 6'313'941.28 CHF
EURO STOXX 50 3'408'518.73 CHF
DAX 1'390'873.55 CHF