S&P 600 SmallCap

975.10
2.91
0.30%
<
Nachrichten
Marktberichte
Analysen
>

S&P 600 SmallCap Chart - 1 Jahr

S&P 600 SmallCap Kennzahlen

30 Tage 90 Tage 250 Tage
Performance 1.63 % -0.10 % 15.66 %
Hoch 974.48 982.18 982.18
Tief 911.10 878.99 813.86
Volatilität 22.36 19.89 14.03

S&P 600 SmallCap - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
AAR
36.42
35.93
36.42
36.42
0.49
1.36
08:06:42
19.04.2018
Acuity Brands
105.88
106.58
105.88
105.88
-0.70
-0.66
08:06:41
19.04.2018
Advanced Energy Industries
53.06
54.10
53.06
53.06
-1.04
-1.92
08:04:37
19.04.2018
Agilysys
9.86
9.92
9.86
9.86
-0.06
-0.60
08:04:37
19.04.2018
Albany International
52.44
51.85
52.44
52.44
0.59
1.14
08:20:03
19.04.2018
Allete
58.74
59.82
58.74
58.74
-1.08
-1.81
08:05:07
19.04.2018
ANSYS
135.00
133.35
135.00
133.37
1.65
1.24
11:18:54
19.04.2018
AO Smith
52.66
53.27
52.66
52.66
-0.61
-1.15
09:04:32
19.04.2018
Applied Industrial Technologies
58.17
59.26
58.17
58.17
-1.09
-1.84
09:04:32
19.04.2018
ArQule
2.48
2.51
2.49
2.48
-0.03
-1.20
09:30:29
19.04.2018
Aspen Technology
70.38
70.84
70.38
69.13
-0.46
-0.65
08:12:29
19.04.2018
Atmos Energy
66.89
69.11
66.89
66.89
-2.22
-3.21
09:04:32
19.04.2018
Atwood Oceanics Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Avid Technology
3.93
3.80
3.93
3.93
0.13
3.42
08:06:42
19.04.2018
Avista
41.20
42.21
41.20
41.20
-1.01
-2.39
09:04:32
19.04.2018
Barnes Group
50.98
49.72
50.98
50.98
1.26
2.53
08:06:41
19.04.2018
Belden CDT
55.63
56.26
55.63
55.63
-0.63
-1.12
09:04:32
19.04.2018
Benchmark Electronics
25.14
25.13
25.14
25.14
0.01
0.04
08:04:37
19.04.2018
Biolase
0.26
0.27
0.26
0.26
-0.01
-5.17
08:12:29
19.04.2018
Black Box
1.51
1.55
1.51
1.51
-0.04
-2.58
08:04:37
19.04.2018
Boston Private Financial
12.50
12.50
12.50
12.50
0.00
0.00
08:04:37
19.04.2018
Brady
30.47
30.47
30.47
30.47
0.00
0.00
08:04:37
19.04.2018
Briggs & Stratton
17.04
16.89
17.04
17.04
0.15
0.89
08:00:51
19.04.2018
Brookline Bancorp
13.01
13.04
13.01
13.01
-0.03
-0.23
08:06:42
19.04.2018
Brooks Automation
22.06
22.49
22.06
22.06
-0.43
-1.91
09:04:32
19.04.2018
Cambrex
43.52
44.61
43.52
43.52
-1.09
-2.44
09:08:16
19.04.2018
Carpenter Technology
41.37
40.42
41.37
41.37
0.95
2.35
08:00:51
19.04.2018
Caseys General Stores
81.63
81.65
81.63
81.63
-0.02
-0.02
08:00:31
19.04.2018
Cato
13.12
13.07
13.12
13.12
0.05
0.38
08:06:41
19.04.2018
CDI Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Centene
90.54
90.50
90.54
90.54
0.04
0.04
08:06:42
19.04.2018
Century Aluminum
15.02
14.59
15.02
15.02
0.43
2.95
08:20:02
19.04.2018
Cerner
47.78
47.99
47.78
47.78
-0.21
-0.44
08:04:37
19.04.2018
Chemed
237.33
236.08
237.33
237.33
1.25
0.53
08:00:30
19.04.2018
Childrens Place Retail Stores
105.10
104.54
105.10
105.10
0.56
0.54
08:06:41
19.04.2018
Christopher & Banks
0.90
0.90
0.90
0.90
0.00
0.44
08:06:42
19.04.2018
CIBER
0.01
0.01
0.00
0.00
0.00
3.51
23:20:05
21.12.2017
Cimarex Energy
80.74
80.54
80.74
80.74
0.20
0.25
09:04:32
19.04.2018
CLARCOR Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Coca-Cola Bottling
140.39
141.43
140.39
140.39
-1.04
-0.74
08:00:30
19.04.2018
Cognex
40.30
41.14
40.30
40.30
-0.84
-2.04
09:04:32
19.04.2018
Coherent
142.19
146.38
142.19
142.19
-4.19
-2.86
09:04:32
19.04.2018
Conmed
50.64
50.62
50.64
50.64
0.02
0.04
08:20:03
19.04.2018
Constellation Brand a
188.00
187.50
188.00
187.20
0.50
0.27
08:14:01
19.04.2018
Cooper Cos
183.10
183.52
183.10
183.10
-0.42
-0.23
08:00:30
19.04.2018
CryoLife
19.12
18.81
19.12
19.12
0.31
1.65
08:04:38
19.04.2018
Cubic
52.81
52.49
52.81
52.81
0.32
0.61
08:20:03
19.04.2018
Cullen-Frost Bankers
83.83
84.02
83.83
83.83
-0.19
-0.23
08:00:51
19.04.2018
Curtiss-Wright a
111.17
113.69
111.17
111.17
-2.52
-2.22
09:04:32
19.04.2018
Daktronics
7.45
7.46
7.45
7.45
-0.01
-0.13
08:04:37
19.04.2018
Digi International
9.21
8.96
9.21
9.21
0.25
2.79
09:00:42
19.04.2018
DSP Group
10.05
10.06
10.05
10.05
-0.01
-0.10
09:00:42
19.04.2018
East West Bancorp
49.53
49.54
49.53
49.53
-0.01
-0.02
08:06:42
19.04.2018
Enzo Biochem
4.93
4.99
4.93
4.93
-0.06
-1.20
09:00:42
19.04.2018
Esterline Technologies
61.01
60.55
61.01
61.01
0.46
0.76
09:00:42
19.04.2018
Ethan Allen Interiors
17.74
17.00
17.74
17.74
0.74
4.35
09:15:01
19.04.2018
Exar Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Factset Research Systems
158.26
158.65
158.26
158.26
-0.39
-0.25
08:06:41
19.04.2018
First BanCorp
35.82
35.79
0.00
0.00
0.03
0.08
02:00:00
19.04.2018
First Midwest Bancorp
19.72
19.89
19.72
19.72
-0.17
-0.85
08:06:41
19.04.2018
First Republic Bank
73.35
72.60
73.35
73.35
0.75
1.03
08:06:41
19.04.2018
FLIR Systems
42.84
42.76
42.84
42.84
0.08
0.19
08:04:37
19.04.2018
Flowers Foods
18.11
18.27
18.11
18.11
-0.16
-0.88
08:06:41
19.04.2018
Forward Air
54.70
54.30
0.00
0.00
0.40
0.74
02:00:00
19.04.2018
Gardner Denver
25.91
25.91
0.00
0.00
0.00
0.00
15:51:42
18.04.2018
Global Payments
90.74
90.30
90.74
90.74
0.44
0.49
08:06:41
19.04.2018
Group 1 Automotive
52.45
52.19
52.45
52.45
0.26
0.50
08:06:42
19.04.2018
Haemonetics
59.94
60.38
59.94
59.94
-0.44
-0.73
09:08:16
19.04.2018
Haverty Furniture Companies
14.66
14.66
14.66
14.66
0.00
0.00
08:02:14
19.04.2018
Headwaters Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Heartland Express
15.17
14.99
15.17
15.17
0.18
1.20
08:00:30
19.04.2018
Heidrick & Struggles International
25.81
26.00
25.81
25.81
-0.19
-0.73
08:08:26
19.04.2018
Helix Energy Solutions Group
5.20
5.00
5.20
5.20
0.20
4.00
08:00:51
19.04.2018
IDEX
115.23
115.87
115.23
115.23
-0.64
-0.55
09:08:16
19.04.2018
Insight Enterprises
28.95
28.66
28.95
28.95
0.29
1.01
08:04:37
19.04.2018
Invacare
14.86
14.82
14.86
14.86
0.04
0.27
09:00:42
19.04.2018
Investment Technology Group
16.62
16.55
16.62
16.62
0.07
0.42
08:04:37
19.04.2018
Itron
57.51
57.38
57.51
57.51
0.13
0.23
08:04:37
19.04.2018
Jack in the Box
71.77
72.18
71.77
71.77
-0.41
-0.57
08:00:30
19.04.2018
JAKKS Pacific
1.87
1.83
1.87
1.87
0.04
2.19
08:06:42
19.04.2018
Kaman
51.08
50.26
51.08
51.08
0.82
1.63
09:00:42
19.04.2018
Kansas City Southern
89.24
89.92
89.24
89.24
-0.68
-0.76
08:12:29
19.04.2018
Kilroy Realty
56.24
57.00
56.24
56.24
-0.76
-1.33
08:05:04
19.04.2018
Kopin
2.71
2.75
2.71
2.71
-0.04
-1.45
09:08:16
19.04.2018
Landstar System
89.97
89.25
89.97
89.97
0.72
0.81
08:00:30
19.04.2018
Lawson Products
25.15
25.30
0.00
0.00
-0.15
-0.59
02:00:00
19.04.2018
La-Z-Boy
24.11
23.93
24.11
24.11
0.18
0.75
08:20:04
19.04.2018
Littelfuse
168.06
168.13
168.06
168.06
-0.07
-0.04
09:00:42
19.04.2018
Manhattan Associates
34.85
34.60
34.85
34.85
0.25
0.72
08:04:37
19.04.2018
ManTech International
48.86
48.24
48.86
48.86
0.62
1.29
09:02:27
19.04.2018
MarineMax
15.10
15.26
15.10
15.10
-0.16
-1.05
08:00:30
19.04.2018
Merit Medical Systems
36.60
36.75
36.60
36.60
-0.15
-0.41
09:08:16
19.04.2018
Meritage Homes
36.85
36.72
36.85
36.85
0.13
0.35
08:06:42
19.04.2018
Methode Electronics
32.57
32.27
32.57
32.57
0.30
0.93
08:04:37
19.04.2018
Microsemi
50.38
50.76
50.38
50.38
-0.38
-0.75
09:02:27
19.04.2018
Mobile Mini
36.65
36.12
36.65
36.65
0.53
1.47
08:06:42
19.04.2018
Moog
68.80
68.27
68.80
68.80
0.53
0.78
09:02:27
19.04.2018
Myers Industries
19.07
19.13
19.07
19.07
-0.06
-0.31
08:06:42
19.04.2018
Nautilus Group
10.81
11.28
10.81
10.81
-0.47
-4.17
09:08:16
19.04.2018
New Jersey Resources
32.39
32.78
32.39
32.39
-0.39
-1.19
08:00:51
19.04.2018
Northwest Natural Gas
48.38
48.77
48.38
48.38
-0.39
-0.80
08:04:37
19.04.2018
Oceaneering International
16.09
16.29
16.09
16.09
-0.20
-1.23
08:12:29
19.04.2018
Oxford Industries
61.97
62.24
61.97
61.97
-0.27
-0.43
09:00:12
19.04.2018
Panera Bread Co.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
PCTEL
5.95
6.08
5.95
5.95
-0.13
-2.14
08:04:37
19.04.2018
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
66.31
66.45
66.31
66.31
-0.14
-0.21
09:00:12
19.04.2018
Polaris Industries
99.10
101.79
99.10
99.10
-2.69
-2.64
08:12:29
19.04.2018
Pool
117.87
118.43
117.87
117.87
-0.56
-0.47
08:12:29
19.04.2018
Power Integrations
57.32
57.35
57.32
57.32
-0.03
-0.05
08:04:37
19.04.2018
ProAssurance
37.35
37.59
37.35
37.35
-0.24
-0.64
09:00:12
19.04.2018
Prosperity BancAkties
57.88
57.63
57.88
57.88
0.25
0.43
08:04:37
19.04.2018
PVH
129.74
130.07
129.74
129.74
-0.33
-0.25
08:06:42
19.04.2018
RLI
51.51
51.53
51.51
51.51
-0.02
-0.04
08:06:41
19.04.2018
Rogers
98.58
98.87
98.58
98.58
-0.29
-0.29
08:05:07
19.04.2018
Ruby Tuesday Inc. (RTI)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Rudolph Technologies
23.42
23.76
23.42
23.42
-0.34
-1.43
08:04:37
19.04.2018
ScanSource
29.64
30.02
29.64
29.64
-0.38
-1.27
08:04:37
19.04.2018
Schweitzer Mauduit International
33.39
33.79
33.39
33.39
-0.40
-1.18
08:05:06
19.04.2018
Select Comfort Corp.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
SkyWest
46.13
45.16
46.13
46.13
0.97
2.15
08:00:30
19.04.2018
Skyworks Solutions
79.49
79.96
79.49
79.49
-0.47
-0.59
09:00:12
19.04.2018
Snyder's-Lance Inc
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Sonic
21.33
21.08
21.33
21.33
0.25
1.19
09:00:12
19.04.2018
Southwest Gas
56.08
56.35
56.08
56.08
-0.27
-0.48
09:00:12
19.04.2018
Southwestern Energy
3.62
3.57
3.62
3.62
0.05
1.40
08:20:04
19.04.2018
Standard Motor Products
39.29
40.14
39.29
39.29
-0.85
-2.12
08:06:41
19.04.2018
Steel Dynamics
37.85
38.12
37.85
37.85
-0.27
-0.71
09:00:31
19.04.2018
Stewart Information Services
34.85
35.22
34.85
34.85
-0.37
-1.05
08:04:37
19.04.2018
SurModics
31.35
31.01
31.35
31.35
0.34
1.10
08:06:42
19.04.2018
Take-Two Interactive Software
81.72
82.90
81.72
81.72
-1.18
-1.42
09:00:31
19.04.2018
Toro
49.57
49.33
49.57
49.57
0.24
0.49
08:12:29
19.04.2018
Tractor Supply
49.29
49.41
49.29
48.75
-0.12
-0.24
11:44:25
19.04.2018
Triumph Group
21.09
20.63
21.09
21.09
0.46
2.23
08:06:42
19.04.2018
Trustco Bank
6.90
6.89
6.90
6.90
0.01
0.15
08:02:14
19.04.2018
Ultratech Stepper Inc.
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Unit
18.04
17.69
18.04
18.04
0.35
1.98
09:08:16
19.04.2018
Urban Outfitters
31.79
31.55
31.79
31.79
0.24
0.76
08:00:31
19.04.2018
Valmont Industries
117.79
116.43
117.79
117.79
1.36
1.17
08:06:41
19.04.2018
Varian Medical Systems
101.59
99.13
101.59
101.59
2.46
2.48
08:04:37
19.04.2018
Veeco Instruments
14.04
14.08
14.04
14.04
-0.04
-0.28
08:20:04
19.04.2018
Viad
44.03
43.63
44.03
44.03
0.40
0.92
09:00:31
19.04.2018
ViaSat
51.88
52.00
51.88
51.88
-0.12
-0.23
09:00:31
19.04.2018
Vicor
24.51
24.78
24.51
24.51
-0.27
-1.09
08:04:37
19.04.2018
VOXX International a
4.01
4.01
4.01
4.01
0.00
0.00
08:04:37
19.04.2018
Wabash National
17.32
17.00
17.32
17.32
0.32
1.88
09:00:12
19.04.2018
Watsco
153.95
153.64
153.95
153.95
0.31
0.20
08:05:06
19.04.2018
Watts Water Technologies
62.67
63.93
62.67
62.67
-1.26
-1.97
09:08:16
19.04.2018
WD-40
108.54
108.63
108.54
108.54
-0.09
-0.08
08:05:05
19.04.2018
Winnebago Industries
29.01
28.77
29.01
29.01
0.24
0.83
08:06:41
19.04.2018
Wintrust Financial
71.74
71.60
71.74
71.74
0.14
0.20
08:04:37
19.04.2018
Wolverine World Wide
23.99
24.10
23.99
23.99
-0.11
-0.46
08:12:29
19.04.2018
Woodward
59.94
60.05
59.94
59.94
-0.11
-0.18
09:08:16
19.04.2018
World Acceptance
83.54
84.37
83.54
83.54
-0.83
-0.98
08:06:41
19.04.2018

S&P 600 SmallCap aktuell:

975.10 2.91 0.30 %
Kurszeit 18.04.2018 22:51:13
Eröffnung/Vortag 973.29 / 975.10
Tagestief/Tageshoch 0.00 / 0.00
Jahrestief/Jahreshoch 878.99 / 982.18
52 W.Tief/Hoch 813.86 / 982.18

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'163'806.94 CHF
SMIM 296'967.62 CHF
SPI 1'616'089.30 CHF
Dow Jones 6'606'028.63 CHF
EURO STOXX 50 3'633'863.55 CHF
DAX 1'476'761.98 CHF