S&P 600 SmallCap

908.54
-3.04
-0.33%
<
Nachrichten
Marktberichte
Analysen
>

S&P 600 SmallCap Chart - 1 Jahr

S&P 600 SmallCap Kennzahlen

30 Tage 90 Tage 250 Tage
Performance 4.53 % 4.63 % 6.70 %
Hoch 919.56 919.56 919.56
Tief 865.08 813.86 812.63
Volatilität 9.30 10.84 13.61

S&P 600 SmallCap - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
AAR
32.24
32.25
32.24
32.24
-0.01
-0.04
08:12:29
20.10.2017
Acuity Brands
136.46
137.10
136.46
136.46
-0.65
-0.47
08:12:29
20.10.2017
Advanced Energy Industries
76.21
76.50
76.21
76.21
-0.29
-0.38
08:03:07
20.10.2017
Agilysys
10.28
10.42
10.28
10.28
-0.14
-1.31
08:03:07
20.10.2017
Albany International
48.21
48.32
48.21
48.21
-0.11
-0.23
08:20:03
20.10.2017
Allete
66.39
66.80
66.39
66.39
-0.41
-0.61
08:08:09
20.10.2017
ANSYS
109.09
108.76
109.09
109.09
0.33
0.30
08:20:03
20.10.2017
AO Smith
50.91
50.91
0.00
0.00
0.00
0.00
16:14:23
19.10.2017
Applied Industrial Technologies
54.44
54.44
0.00
0.00
0.00
0.00
16:14:21
19.10.2017
ArQule
0.93
0.92
0.93
0.93
0.02
1.63
08:02:14
20.10.2017
Aspen Technology
55.05
54.88
55.05
55.05
0.17
0.31
08:02:00
20.10.2017
Atmos Energy
72.93
72.93
0.00
0.00
0.00
0.00
16:14:23
19.10.2017
Atwood Oceanics Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Avid Technology
3.75
3.77
3.75
3.75
-0.02
-0.53
08:12:29
20.10.2017
Avista
43.89
43.89
0.00
0.00
0.00
0.00
16:14:23
19.10.2017
Bank Mutual
10.25
10.30
0.00
0.00
-0.05
-0.49
02:10:00
20.10.2017
Barnes Group
60.45
60.05
60.45
60.45
0.40
0.67
08:12:29
20.10.2017
Belden CDT
69.47
69.47
0.00
0.00
0.00
0.00
16:14:23
19.10.2017
Benchmark Electronics
26.10
29.94
26.10
26.10
-3.83
-12.80
08:03:07
20.10.2017
Biolase
0.54
0.55
0.54
0.54
-0.02
-3.43
08:02:00
20.10.2017
Black Box
2.67
2.83
2.67
2.67
-0.16
-5.63
08:03:19
20.10.2017
Boston Private Financial
13.60
13.86
13.60
13.60
-0.26
-1.88
08:03:06
20.10.2017
Brady
32.38
32.38
32.38
32.38
-0.01
-0.02
08:03:06
20.10.2017
Briggs & Stratton
20.07
19.97
20.07
20.07
0.10
0.48
08:00:27
20.10.2017
Brookline Bancorp
13.35
13.49
13.35
13.35
-0.14
-1.02
08:12:29
20.10.2017
Brooks Automation
26.76
26.76
0.00
0.00
0.00
0.00
16:14:23
19.10.2017
Cambrex
43.91
43.91
0.00
0.00
0.00
0.00
13:46:27
19.10.2017
Carpenter Technology
42.23
42.22
42.23
42.23
0.01
0.02
08:00:27
20.10.2017
Caseys General Stores
93.31
93.68
93.31
93.31
-0.36
-0.39
08:02:14
20.10.2017
Cato
11.08
11.16
11.08
11.08
-0.07
-0.64
08:12:29
20.10.2017
CDI
0.00
0.00
0.00
0.00
0.00
0.00
15:22:14
13.09.2017
Centene
80.15
79.04
80.15
80.15
1.11
1.40
08:12:29
20.10.2017
Century Aluminum
12.84
12.68
12.84
12.84
0.16
1.26
08:20:03
20.10.2017
Cerner
61.71
61.11
61.71
61.71
0.60
0.98
08:03:07
20.10.2017
Chemed
175.91
172.46
175.91
175.91
3.45
2.00
08:02:13
20.10.2017
Childrens Place Retail Stores
87.53
88.64
87.53
87.53
-1.11
-1.25
08:12:29
20.10.2017
Christopher & Banks
1.11
1.14
1.11
1.11
-0.03
-2.28
08:12:29
20.10.2017
CIBER
0.01
0.01
0.01
0.01
0.00
0.00
08:01:53
20.10.2017
Cimarex Energy
96.76
96.76
0.00
0.00
0.00
0.00
16:14:23
19.10.2017
CLARCOR Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Coca-Cola Bottling
190.74
191.02
190.74
190.74
-0.28
-0.15
08:02:13
20.10.2017
Cognex
98.93
98.93
0.00
0.00
0.00
0.00
16:14:23
19.10.2017
Coherent
214.03
214.03
0.00
0.00
0.00
0.00
16:14:23
19.10.2017
Conmed
44.95
44.50
44.95
44.95
0.45
1.02
08:20:03
20.10.2017
Constellation Brand a
179.34
179.10
179.34
179.34
0.24
0.13
08:02:14
20.10.2017
Cooper Cos
199.83
199.26
199.83
199.83
0.58
0.29
08:02:14
20.10.2017
CryoLife
17.44
17.54
17.44
17.44
-0.11
-0.60
08:03:07
20.10.2017
Cubic
44.34
43.91
44.34
44.34
0.43
0.97
08:20:03
20.10.2017
Cullen-Frost Bankers
83.09
82.18
83.09
83.09
0.91
1.11
08:00:27
20.10.2017
Curtiss-Wright a
94.78
94.78
0.00
0.00
0.00
0.00
16:14:23
19.10.2017
Daktronics
8.61
8.79
8.61
8.61
-0.19
-2.15
08:03:06
20.10.2017
Deltic Timber
74.15
74.28
74.15
74.15
-0.13
-0.17
08:20:03
20.10.2017
Digi International
9.05
9.05
0.00
0.00
0.00
0.00
09:02:10
19.10.2017
DSP Group
11.65
11.65
0.00
0.00
0.00
0.00
09:02:10
19.10.2017
East West Bancorp
50.33
48.43
50.33
50.33
1.90
3.92
08:12:29
20.10.2017
Enzo Biochem
8.37
8.29
8.37
8.37
0.08
0.95
08:02:31
20.10.2017
Esterline Technologies
79.21
79.21
0.00
0.00
0.00
0.00
09:02:10
19.10.2017
Ethan Allen Interiors
26.81
26.81
0.00
0.00
1.31
5.13
11:00:31
19.10.2017
Exar Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Factset Research Systems
154.09
151.91
154.09
154.09
2.18
1.43
08:12:29
20.10.2017
First BanCorp
35.64
35.58
0.00
0.00
0.06
0.17
02:10:00
20.10.2017
First Midwest Bancorp
19.96
19.68
19.96
19.96
0.29
1.45
08:12:30
20.10.2017
First Republic Bank
82.65
81.86
82.65
82.65
0.79
0.97
08:12:30
20.10.2017
FLIR Systems
36.79
36.41
36.79
36.67
0.38
1.05
08:27:12
20.10.2017
Flowers Foods
15.74
15.79
15.74
15.74
-0.05
-0.29
08:12:30
20.10.2017
Forward Air
58.12
58.34
0.00
0.00
-0.22
-0.38
02:10:00
20.10.2017
Gardner Denver
22.20
22.20
0.00
0.00
0.00
0.00
17:07:59
19.10.2017
General Communication
34.50
34.50
0.00
0.00
0.00
0.00
09:02:10
19.10.2017
Global Payments
82.00
81.61
82.00
82.00
0.39
0.48
08:12:30
20.10.2017
Group 1 Automotive
58.31
58.94
58.31
58.31
-0.63
-1.07
08:12:29
20.10.2017
Haemonetics
37.77
37.77
0.00
0.00
0.00
0.00
13:46:27
19.10.2017
Haverty Furniture Companies
20.37
19.72
20.37
20.37
0.65
3.27
08:03:10
20.10.2017
Headwaters Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Heartland Express
19.75
19.70
19.75
19.75
0.05
0.24
08:02:13
20.10.2017
Heidrick & Struggles International
17.40
17.75
17.40
17.40
-0.36
-2.00
08:08:31
20.10.2017
Helix Energy Solutions Group
6.64
6.63
6.64
6.64
0.01
0.08
08:00:27
20.10.2017
IDEX
103.18
103.18
0.00
0.00
0.00
0.00
13:46:27
19.10.2017
Insight Enterprises
37.79
38.16
37.79
37.79
-0.37
-0.98
08:03:07
20.10.2017
Invacare
12.11
12.11
0.00
0.00
0.00
0.00
09:02:10
19.10.2017
Investment Technology Group
19.77
20.00
19.77
19.77
-0.23
-1.13
08:03:07
20.10.2017
Itron
66.81
66.91
66.81
66.81
-0.11
-0.16
08:03:07
20.10.2017
Jack in the Box
86.22
85.60
86.22
86.22
0.62
0.73
08:02:14
20.10.2017
JAKKS Pacific
2.83
2.78
2.83
2.83
0.05
1.65
08:12:29
20.10.2017
Kaman
55.31
55.31
0.00
0.00
-0.31
-0.56
22:15:04
19.10.2017
Kansas City Southern
87.41
85.49
87.41
87.41
1.92
2.25
08:21:36
20.10.2017
Kilroy Realty
60.67
60.39
60.67
60.67
0.28
0.46
08:08:08
20.10.2017
Kopin
3.11
3.11
0.00
0.00
0.00
0.00
13:46:27
19.10.2017
Landstar System
83.78
83.18
83.78
83.78
0.61
0.73
08:02:14
20.10.2017
Lawson Products
26.00
26.00
0.00
0.00
0.00
0.00
02:10:00
20.10.2017
La-Z-Boy
23.26
23.34
23.26
23.26
-0.08
-0.35
08:20:03
20.10.2017
Littelfuse
178.71
178.71
0.00
0.00
2.80
1.59
13:26:15
19.10.2017
Manhattan Associates
40.66
40.18
40.66
40.66
0.48
1.19
08:03:07
20.10.2017
Manitowoc Company
7.47
7.39
7.47
7.47
0.08
1.04
08:21:36
20.10.2017
ManTech International
38.57
38.57
0.00
0.00
0.00
0.00
15:42:18
19.10.2017
MarineMax
14.19
14.06
14.19
14.19
0.12
0.88
08:02:13
20.10.2017
Merit Medical Systems
34.92
34.92
0.00
0.00
0.00
0.00
13:46:27
19.10.2017
Meritage Homes
40.67
40.26
40.67
40.67
0.42
1.04
08:12:30
20.10.2017
Methode Electronics
38.34
38.23
38.34
38.34
0.11
0.30
08:03:07
20.10.2017
Microsemi
42.69
42.69
0.00
0.00
0.00
0.00
15:42:18
19.10.2017
Mobile Mini
27.72
28.31
27.72
27.72
-0.59
-2.09
08:12:29
20.10.2017
Moog
74.08
74.08
0.00
0.00
0.00
0.00
15:42:18
19.10.2017
Myers Industries
18.60
18.67
18.60
18.60
-0.07
-0.39
08:12:29
20.10.2017
Nautilus Group
14.09
14.09
0.00
0.00
0.00
0.00
13:46:27
19.10.2017
New Jersey Resources
37.10
37.00
37.10
37.10
0.10
0.27
08:00:27
20.10.2017
Northwest Natural Gas
56.47
56.08
56.47
56.47
0.38
0.68
08:03:06
20.10.2017
Oceaneering International
20.74
20.87
20.74
20.74
-0.12
-0.59
08:02:00
20.10.2017
Oxford Industries
54.18
54.27
54.18
54.18
-0.09
-0.16
08:03:01
20.10.2017
Panera Bread Co.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
PCTEL
5.40
5.34
5.40
5.40
0.06
1.18
08:03:07
20.10.2017
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
52.26
51.61
52.26
52.26
0.66
1.27
08:03:01
20.10.2017
Polaris Industries
88.35
88.33
88.35
88.35
0.02
0.02
08:02:00
20.10.2017
Pool
98.65
93.68
98.65
98.65
4.97
5.31
08:02:00
20.10.2017
Power Integrations
61.87
62.09
61.87
61.87
-0.22
-0.35
08:03:07
20.10.2017
ProAssurance
47.07
46.66
47.07
47.07
0.41
0.88
08:03:01
20.10.2017
Prosperity BancAkties
54.81
54.05
54.81
54.81
0.77
1.42
08:03:07
20.10.2017
PVH
106.38
104.89
106.38
106.38
1.50
1.43
08:12:30
20.10.2017
RLI
50.31
48.48
50.31
50.31
1.83
3.78
08:12:29
20.10.2017
Rogers
116.47
116.26
116.47
116.47
0.21
0.18
08:08:09
20.10.2017
Ruby Tuesday
1.98
1.98
1.98
1.98
0.00
-0.05
08:12:29
20.10.2017
Rudolph Technologies
23.06
22.97
23.06
23.06
0.09
0.40
08:03:07
20.10.2017
ScanSource
36.94
37.35
36.94
36.94
-0.41
-1.08
08:03:07
20.10.2017
Schweitzer Mauduit International
34.64
34.55
34.64
34.64
0.08
0.24
08:08:08
20.10.2017
Select Comfort
27.11
27.03
27.11
27.11
0.08
0.31
08:12:29
20.10.2017
SkyWest
38.42
38.99
38.42
38.42
-0.57
-1.47
08:02:14
20.10.2017
Skyworks Solutions
87.82
89.62
87.82
87.17
-1.80
-2.01
08:19:21
20.10.2017
Snyders-Lance
31.89
32.21
31.89
31.89
-0.32
-1.00
08:03:01
20.10.2017
Sonic
21.25
21.44
21.25
21.25
-0.20
-0.91
08:03:01
20.10.2017
Southwest Gas
66.34
66.34
66.34
66.34
0.00
0.00
08:03:01
20.10.2017
Southwestern Energy
4.59
4.59
4.59
4.59
-0.01
-0.13
08:20:04
20.10.2017
Standard Motor Products
40.10
40.41
40.10
40.10
-0.30
-0.75
08:12:30
20.10.2017
Steel Dynamics
30.26
30.26
0.00
0.00
0.00
0.00
15:42:18
19.10.2017
Stewart Information Services
31.21
31.80
31.21
31.21
-0.59
-1.85
08:03:06
20.10.2017
SurModics
26.15
26.55
26.15
26.15
-0.40
-1.51
08:12:29
20.10.2017
Take-Two Interactive Software
89.19
86.70
89.19
89.19
2.49
2.88
08:00:34
20.10.2017
Toro
51.88
52.20
51.88
51.88
-0.32
-0.61
08:02:00
20.10.2017
Tractor Supply
49.29
49.39
49.29
49.29
-0.11
-0.22
08:02:00
20.10.2017
Triumph Group
26.48
26.77
26.48
26.48
-0.30
-1.10
08:12:29
20.10.2017
Trustco Bank
7.61
7.62
7.61
7.61
-0.02
-0.24
08:03:10
20.10.2017
Ultratech Stepper Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Unit
15.43
15.43
0.00
0.00
-1.04
-6.34
15:41:44
19.10.2017
Urban Outfitters
19.84
19.85
19.84
19.84
-0.01
-0.05
08:02:14
20.10.2017
Valmont Industries
136.69
135.95
136.69
136.69
0.74
0.54
08:12:29
20.10.2017
Varian Medical Systems
89.50
88.32
89.50
89.50
1.17
1.33
08:03:07
20.10.2017
Veeco Instruments
18.51
19.07
18.51
18.51
-0.56
-2.94
08:20:04
20.10.2017
Viad
50.43
50.43
0.00
0.00
0.00
0.00
09:02:10
19.10.2017
ViaSat
54.13
54.13
0.00
0.00
0.00
0.00
09:02:10
19.10.2017
Vicor
19.72
20.47
19.72
19.72
-0.75
-3.65
08:03:07
20.10.2017
VOXX International a
5.42
5.54
5.42
5.42
-0.11
-2.04
08:03:07
20.10.2017
Wabash National
18.22
18.23
18.22
18.22
0.00
-0.01
08:03:01
20.10.2017
Watsco
134.84
134.03
134.84
134.84
0.82
0.61
08:08:09
20.10.2017
Watts Water Technologies
56.25
56.25
0.00
0.00
0.00
0.00
13:54:31
19.10.2017
WD-40
94.79
94.37
94.79
94.76
0.41
0.44
08:08:08
20.10.2017
Winnebago Industries
38.38
37.99
38.38
38.38
0.39
1.02
08:12:30
20.10.2017
Wintrust Financial
67.54
66.37
67.54
67.54
1.17
1.76
08:03:07
20.10.2017
Wolverine World Wide
23.54
23.31
23.54
23.54
0.22
0.96
08:21:36
20.10.2017
Woodward
66.47
66.47
0.00
0.00
0.00
0.00
13:46:27
19.10.2017
World Acceptance
68.88
69.71
68.88
68.88
-0.84
-1.20
08:12:29
20.10.2017

S&P 600 SmallCap aktuell:

908.54 -3.04 -0.33 %
Kurszeit 19.10.2017 23:06:01
Eröffnung/Vortag 0.00 / 908.54
Tagestief/Tageshoch 0.00 / 0.00
Jahrestief/Jahreshoch 812.63 / 919.56
52 W.Tief/Hoch 702.99 / 919.56

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'186'188.65 CHF
SMIM 293'772.97 CHF
SPI 1'628'888.89 CHF
Dow Jones 6'366'892.28 CHF
EURO STOXX 50 3'641'971.08 CHF
DAX 1'500'674.04 CHF