S&P 600 SmallCap

928.11
-0.42
-0.05%
<
Nachrichten
Marktberichte
Analysen
>

S&P 600 SmallCap Chart - 1 Jahr

S&P 600 SmallCap Kennzahlen

30 Tage 90 Tage 250 Tage
Performance 3.91 % 9.48 % 12.04 %
Hoch 952.10 952.10 952.10
Tief 884.25 849.14 813.86
Volatilität 11.78 10.59 12.56

S&P 600 SmallCap - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
AAR
35.55
36.01
35.55
35.55
-0.45
-1.26
08:01:19
11.12.2017
Acuity Brands
145.55
140.74
145.55
145.55
4.81
3.42
08:01:19
11.12.2017
Advanced Energy Industries
59.92
60.04
59.92
59.92
-0.12
-0.20
08:03:41
11.12.2017
Agilysys
10.44
10.45
10.44
10.44
-0.01
-0.08
08:05:44
11.12.2017
Albany International
53.04
53.59
53.04
53.04
-0.55
-1.03
08:20:03
11.12.2017
Allete
66.51
67.30
66.56
66.51
-0.79
-1.17
08:25:21
11.12.2017
ANSYS
125.21
125.64
125.27
125.21
-0.42
-0.34
13:05:17
11.12.2017
AO Smith
52.31
52.61
52.31
52.30
-0.31
-0.59
09:04:21
11.12.2017
Applied Industrial Technologies
53.20
54.10
53.20
53.20
-0.90
-1.66
09:04:21
11.12.2017
ArQule
1.26
1.24
1.26
1.26
0.02
1.62
08:02:43
11.12.2017
Aspen Technology
55.79
56.68
55.79
55.79
-0.89
-1.58
08:00:13
11.12.2017
Atmos Energy
76.41
77.82
76.41
76.41
-1.41
-1.81
09:04:21
11.12.2017
Atwood Oceanics Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Avid Technology
4.71
4.97
4.86
4.71
-0.26
-5.20
10:38:11
11.12.2017
Avista
42.94
43.73
42.94
42.93
-0.79
-1.81
09:04:21
11.12.2017
Bank Mutual
10.50
10.50
0.00
0.00
-0.05
-0.47
02:10:00
09.12.2017
Barnes Group
54.33
54.85
54.33
54.33
-0.52
-0.94
08:01:19
11.12.2017
Belden CDT
68.84
70.19
68.84
68.84
-1.35
-1.92
09:04:21
11.12.2017
Benchmark Electronics
24.81
25.03
24.81
24.81
-0.22
-0.89
08:05:44
11.12.2017
Biolase
0.38
0.36
0.38
0.36
0.02
4.16
10:33:32
11.12.2017
Black Box
2.54
2.61
2.54
2.54
-0.06
-2.38
08:05:44
11.12.2017
Boston Private Financial
13.36
13.30
13.36
13.36
0.06
0.42
08:13:59
11.12.2017
Brady
33.16
33.23
33.16
33.16
-0.07
-0.20
08:05:44
11.12.2017
Briggs & Stratton
21.38
21.35
21.38
21.38
0.03
0.13
08:05:44
11.12.2017
Brookline Bancorp
13.12
13.29
13.12
13.12
-0.16
-1.23
08:01:19
11.12.2017
Brooks Automation
20.31
20.66
20.31
20.31
-0.34
-1.67
09:04:21
11.12.2017
Cambrex
41.33
41.43
41.33
41.33
-0.10
-0.24
09:10:57
11.12.2017
Carpenter Technology
43.68
42.98
43.68
43.68
0.70
1.63
08:05:44
11.12.2017
Caseys General Stores
104.94
105.88
104.94
104.94
-0.93
-0.88
08:02:43
11.12.2017
Cato
12.94
13.22
12.94
12.94
-0.28
-2.13
08:01:19
11.12.2017
CDI Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Centene
85.83
85.79
85.83
85.83
0.04
0.04
08:01:19
11.12.2017
Century Aluminum
11.83
11.55
11.83
11.83
0.29
2.49
08:20:03
11.12.2017
Cerner
59.74
59.64
59.74
59.74
0.10
0.16
08:05:44
11.12.2017
Chemed
201.24
201.96
201.24
201.24
-0.73
-0.36
08:02:43
11.12.2017
Childrens Place Retail Stores
115.64
114.78
115.64
115.64
0.85
0.74
08:01:19
11.12.2017
Christopher & Banks
1.00
1.00
1.00
1.00
0.00
0.20
08:01:19
11.12.2017
CIBER
0.00
0.00
0.00
0.00
0.00
0.00
08:21:49
11.12.2017
Cimarex Energy
94.07
95.02
94.07
94.06
-0.95
-1.00
09:04:21
11.12.2017
CLARCOR Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Coca-Cola Bottling
190.34
188.07
190.34
190.34
2.27
1.21
08:02:43
11.12.2017
Cognex
56.06
54.53
56.07
55.00
1.53
2.80
11:47:22
11.12.2017
Coherent
245.05
249.48
252.24
245.05
-4.42
-1.77
09:04:21
11.12.2017
Conmed
43.27
44.15
43.27
43.27
-0.88
-1.99
08:20:03
11.12.2017
Constellation Brand a
185.79
184.51
185.79
185.60
1.28
0.69
13:32:20
11.12.2017
Cooper Cos
191.87
190.30
191.87
191.87
1.57
0.82
08:00:52
11.12.2017
CryoLife
16.10
16.16
16.10
16.10
-0.05
-0.33
08:05:44
11.12.2017
Cubic
50.68
50.69
50.68
50.68
-0.02
-0.03
08:20:04
11.12.2017
Cullen-Frost Bankers
80.13
80.66
80.13
80.13
-0.53
-0.66
08:05:44
11.12.2017
Curtiss-Wright a
101.81
103.99
101.81
101.81
-2.18
-2.10
09:04:21
11.12.2017
Daktronics
7.58
7.65
7.58
7.58
-0.07
-0.90
08:05:44
11.12.2017
Deltic Timber
75.48
77.13
75.48
75.48
-1.65
-2.14
08:20:03
11.12.2017
Digi International
7.94
8.08
7.94
7.94
-0.14
-1.74
09:00:59
11.12.2017
DSP Group
10.93
11.05
10.93
10.93
-0.13
-1.14
09:00:59
11.12.2017
East West Bancorp
51.07
51.17
51.07
51.07
-0.10
-0.20
08:01:19
11.12.2017
Enzo Biochem
7.39
7.49
7.39
7.39
-0.10
-1.31
09:00:59
11.12.2017
Esterline Technologies
58.72
59.95
58.72
58.72
-1.24
-2.06
09:00:59
11.12.2017
Ethan Allen Interiors
24.06
25.23
24.06
24.06
-1.17
-4.65
09:15:01
11.12.2017
Exar Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Factset Research Systems
170.92
169.87
170.92
170.92
1.05
0.62
08:01:19
11.12.2017
First BanCorp
37.48
37.48
0.00
0.00
-0.57
-1.50
02:10:00
09.12.2017
First Midwest Bancorp
20.78
20.85
20.78
20.78
-0.07
-0.33
08:01:19
11.12.2017
First Republic Bank
78.90
79.05
78.97
78.71
-0.15
-0.19
11:20:30
11.12.2017
FLIR Systems
39.44
39.45
39.44
39.37
-0.01
-0.03
10:19:37
11.12.2017
Flowers Foods
17.10
17.12
17.10
17.10
-0.02
-0.09
08:01:19
11.12.2017
Forward Air
57.87
57.87
0.00
0.00
-0.45
-0.77
02:10:00
09.12.2017
Gardner Denver
27.16
27.16
0.00
0.00
0.00
0.00
15:42:01
08.12.2017
General Communication
33.48
34.13
33.48
33.48
-0.65
-1.90
09:00:59
11.12.2017
Global Payments
84.11
84.36
84.11
84.11
-0.25
-0.30
08:01:20
11.12.2017
Group 1 Automotive
68.37
68.09
68.37
68.37
0.28
0.41
08:01:19
11.12.2017
Haemonetics
47.02
47.47
47.02
47.02
-0.45
-0.94
09:10:58
11.12.2017
Haverty Furniture Companies
20.13
20.17
20.13
20.13
-0.05
-0.23
08:05:16
11.12.2017
Headwaters Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Heartland Express
19.28
19.25
19.28
19.28
0.03
0.16
08:02:44
11.12.2017
Heidrick & Struggles International
20.00
20.32
20.00
20.00
-0.32
-1.57
08:08:31
11.12.2017
Helix Energy Solutions Group
5.46
5.35
5.46
5.46
0.11
1.98
08:05:44
11.12.2017
IDEX
110.42
111.55
110.42
110.42
-1.13
-1.01
09:10:57
11.12.2017
Insight Enterprises
31.10
31.39
31.10
31.10
-0.29
-0.92
08:05:44
11.12.2017
Invacare
14.27
14.66
14.27
14.27
-0.39
-2.65
09:00:59
11.12.2017
Investment Technology Group
15.54
15.47
15.54
15.54
0.07
0.44
08:05:44
11.12.2017
Itron
58.71
58.52
58.71
58.71
0.20
0.33
08:05:44
11.12.2017
Jack in the Box
88.53
88.02
88.53
88.53
0.51
0.58
08:02:44
11.12.2017
JAKKS Pacific
2.17
2.22
2.17
2.17
-0.05
-2.30
08:00:14
11.12.2017
Kaman
58.14
58.14
0.00
0.00
-0.47
-0.80
22:15:05
08.12.2017
Kansas City Southern
94.12
94.63
94.12
94.12
-0.51
-0.53
08:44:00
11.12.2017
Kilroy Realty
63.09
63.49
63.14
63.09
-0.40
-0.63
08:25:19
11.12.2017
Kopin
2.60
2.67
2.60
2.60
-0.07
-2.66
09:10:57
11.12.2017
Landstar System
88.89
89.10
88.89
88.89
-0.21
-0.23
08:02:43
11.12.2017
Lawson Products
25.15
25.15
0.00
0.00
0.45
1.82
02:10:00
09.12.2017
La-Z-Boy
26.57
27.04
26.57
26.57
-0.46
-1.71
08:20:04
11.12.2017
Littelfuse
165.13
167.73
165.13
165.13
-2.61
-1.55
09:00:59
11.12.2017
Manhattan Associates
38.15
38.13
38.15
38.15
0.02
0.06
08:05:44
11.12.2017
ManTech International
42.23
42.89
42.23
42.23
-0.65
-1.52
09:01:00
11.12.2017
MarineMax
18.44
18.44
18.44
18.44
0.00
0.01
08:02:43
11.12.2017
Merit Medical Systems
36.41
36.91
36.41
36.41
-0.50
-1.36
09:10:57
11.12.2017
Meritage Homes
43.30
43.20
43.30
43.30
0.11
0.25
08:01:19
11.12.2017
Methode Electronics
35.72
35.30
35.72
35.72
0.42
1.19
08:05:44
11.12.2017
Microsemi
42.48
43.95
42.48
42.48
-1.48
-3.36
09:01:00
11.12.2017
Mobile Mini
28.56
28.90
28.56
28.56
-0.34
-1.18
08:01:19
11.12.2017
Moog
71.98
73.53
71.98
71.98
-1.55
-2.10
09:01:00
11.12.2017
Myers Industries
16.56
16.89
16.56
16.56
-0.33
-1.95
08:01:19
11.12.2017
Nautilus Group
11.11
11.36
11.11
11.11
-0.25
-2.19
09:10:58
11.12.2017
New Jersey Resources
36.86
36.97
36.86
36.86
-0.11
-0.30
08:05:44
11.12.2017
Northwest Natural Gas
56.92
57.07
56.92
56.92
-0.15
-0.26
08:14:00
11.12.2017
Oceaneering International
15.76
15.91
15.76
15.76
-0.15
-0.94
08:00:12
11.12.2017
Oxford Industries
59.37
61.06
59.37
59.37
-1.69
-2.77
08:52:04
11.12.2017
Panera Bread Co.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
PCTEL
6.26
6.24
6.27
6.26
0.02
0.35
11:36:43
11.12.2017
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
63.96
65.24
63.96
63.96
-1.28
-1.96
08:52:04
11.12.2017
Polaris Industries
112.32
112.96
112.32
112.32
-0.64
-0.57
08:00:12
11.12.2017
Pool
108.44
109.38
108.44
108.44
-0.94
-0.85
08:00:12
11.12.2017
Power Integrations
62.78
63.42
62.78
62.78
-0.63
-1.00
08:05:44
11.12.2017
ProAssurance
50.94
51.88
50.94
50.94
-0.94
-1.80
08:52:04
11.12.2017
Prosperity BancAkties
58.57
58.44
58.57
58.57
0.13
0.23
08:05:44
11.12.2017
PVH
114.57
114.81
114.57
114.57
-0.24
-0.21
08:01:19
11.12.2017
RLI
48.97
49.20
48.97
48.97
-0.23
-0.47
08:01:19
11.12.2017
Rogers
130.30
131.10
130.40
130.30
-0.80
-0.61
08:25:21
11.12.2017
Ruby Tuesday
2.05
2.02
2.05
2.05
0.03
1.49
08:01:19
11.12.2017
Rudolph Technologies
20.00
20.24
20.00
20.00
-0.24
-1.20
08:05:44
11.12.2017
ScanSource
29.04
29.25
29.04
29.04
-0.21
-0.72
08:05:44
11.12.2017
Schweitzer Mauduit International
37.00
37.39
37.02
37.00
-0.39
-1.04
08:25:19
11.12.2017
Select Comfort Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
SkyWest
44.53
44.60
44.53
44.53
-0.07
-0.16
08:02:44
11.12.2017
Skyworks Solutions
81.93
81.91
81.93
81.32
0.02
0.03
11:52:55
11.12.2017
Snyders-Lance
32.00
32.40
32.00
32.00
-0.40
-1.25
08:52:04
11.12.2017
Sonic
22.92
23.49
22.92
22.92
-0.57
-2.42
08:52:04
11.12.2017
Southwest Gas
68.93
70.06
68.93
68.93
-1.13
-1.62
08:52:04
11.12.2017
Southwestern Energy
4.62
4.68
4.62
4.62
-0.06
-1.20
08:20:04
11.12.2017
Standard Motor Products
37.23
36.94
37.23
37.23
0.29
0.79
08:00:14
11.12.2017
Steel Dynamics
34.21
33.48
34.21
34.21
0.74
2.20
09:01:03
11.12.2017
Stewart Information Services
34.44
34.41
34.44
34.44
0.03
0.07
08:13:59
11.12.2017
SurModics
25.75
26.20
25.75
25.75
-0.45
-1.73
08:00:15
11.12.2017
Take-Two Interactive Software
91.00
91.23
91.40
90.00
-0.23
-0.26
14:09:43
11.12.2017
Toro
55.14
55.84
55.14
55.14
-0.70
-1.25
08:00:12
11.12.2017
Tractor Supply
57.24
57.42
57.24
57.24
-0.18
-0.31
08:00:12
11.12.2017
Triumph Group
22.35
22.49
22.35
22.35
-0.14
-0.64
08:01:19
11.12.2017
Trustco Bank
7.58
7.64
7.58
7.58
-0.06
-0.80
08:05:16
11.12.2017
Ultratech Stepper Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Unit
16.54
16.89
16.54
16.54
-0.35
-2.05
09:10:57
11.12.2017
Urban Outfitters
27.82
28.03
27.82
27.82
-0.21
-0.76
08:02:44
11.12.2017
Valmont Industries
143.11
144.37
143.11
143.11
-1.27
-0.88
08:01:19
11.12.2017
Varian Medical Systems
95.05
95.20
95.05
95.05
-0.15
-0.16
08:05:44
11.12.2017
Veeco Instruments
10.21
10.25
10.21
10.01
-0.04
-0.40
09:30:48
11.12.2017
Viad
47.14
47.49
47.14
47.14
-0.35
-0.75
09:01:03
11.12.2017
ViaSat
60.38
60.11
60.38
60.38
0.27
0.46
09:01:03
11.12.2017
Vicor
19.27
19.21
19.27
19.27
0.05
0.28
08:05:44
11.12.2017
VOXX International a
4.71
4.80
4.71
4.71
-0.09
-1.81
08:05:44
11.12.2017
Wabash National
16.82
17.38
16.82
16.82
-0.56
-3.23
08:52:04
11.12.2017
Watsco
143.23
143.67
143.29
143.23
-0.44
-0.31
08:25:20
11.12.2017
Watts Water Technologies
61.06
62.26
61.06
61.06
-1.20
-1.93
09:10:57
11.12.2017
WD-40
101.09
101.43
101.16
101.09
-0.34
-0.33
08:25:19
11.12.2017
Winnebago Industries
47.13
46.15
47.13
47.13
0.98
2.12
08:01:19
11.12.2017
Wintrust Financial
70.29
70.49
70.29
70.29
-0.20
-0.28
08:05:44
11.12.2017
Wolverine World Wide
24.94
25.24
24.94
24.94
-0.30
-1.19
08:44:00
11.12.2017
Woodward
62.57
63.90
62.57
62.57
-1.33
-2.08
09:10:57
11.12.2017
World Acceptance
67.22
67.15
67.22
67.22
0.07
0.10
08:00:14
11.12.2017

S&P 600 SmallCap aktuell:

928.11 -0.42 -0.05 %
Kurszeit 08.12.2017 22:47:34
Eröffnung/Vortag 0.00 / 928.11
Tagestief/Tageshoch 0.00 / 0.00
Jahrestief/Jahreshoch 812.63 / 952.10
52 W.Tief/Hoch 812.63 / 952.10

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'217'075.84 CHF
SMIM 298'836.02 CHF
SPI 1'667'088.59 CHF
Dow Jones 6'645'333.61 CHF
EURO STOXX 50 3'647'827.21 CHF
DAX 1'493'753.52 CHF