S&P 600 SmallCap 378217
1’556.51
Pkt
-16.55
Pkt
-1.05
%
16:59:59
Anzeige
| Kurse + Charts + Realtime | Nachrichten | Listen | Info | zugeh. Wertpapiere | |
|---|---|---|---|---|---|
| Snapshot | Chart (gross) | Marktberichte | enthaltene Werte | GV-Termine | Strukturierte Produkte |
| Historisch | Chartvergleich | Analysen | Top/Flop | Dividenden | Trading-Depot |
| Marktkapitalisierung | |||||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
A.O. Smith Corp. US8318652091 |
62.10 60.60 |
62.10 62.10 |
1.50 2.48 |
08:04:37 05.09.2025 |
6.49 10.09 |
5.18 7.90 |
-9.56 -11.90 |
||
|
AAR Corp. US0003611052 |
65.50 64.30 |
65.50 65.50 |
1.20 1.87 |
08:09:32 05.09.2025 |
10.85 19.31 |
0.00 0.00 |
9.15 15.80 |
||
|
Advanced Energy Industries Inc. US0079731008 |
128.00 124.00 |
128.00 128.00 |
4.00 3.23 |
08:05:21 05.09.2025 |
15.00 14.42 |
0.00 0.00 |
30.50 34.46 |
||
|
Agilysys Inc. US00847J1051 |
92.00 90.00 |
92.00 92.00 |
2.00 2.22 |
08:05:21 05.09.2025 |
6.00 6.19 |
0.00 0.00 |
7.00 7.29 |
||
|
Albany International Corp. US0123481089 |
53.50 52.00 |
53.50 53.50 |
1.50 2.88 |
08:20:02 05.09.2025 |
-2.50 -4.31 |
0.00 0.00 |
-24.00 -30.19 |
||
|
Allete Inc. US0185223007 |
54.00 54.50 |
54.00 54.50 |
-0.50 -0.92 |
21:55:02 05.09.2025 |
-0.50 -0.88 |
0.00 0.00 |
-1.00 -1.74 |
||
|
ANSYS Inc. US03662Q1058 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
56.00 21.54 |
42.79 12.23 |
14.20 4.71 |
||
|
Applied Industrial Technologies Inc. US03820C1053 |
226.00 222.00 |
226.00 226.00 |
4.00 1.80 |
08:04:37 05.09.2025 |
20.00 10.00 |
0.00 0.00 |
43.00 24.29 |
||
|
Atmos Energy Corp. US0495601058 |
140.95 141.50 |
140.95 140.95 |
-0.55 -0.39 |
08:04:37 05.09.2025 |
13.07 8.59 |
15.47 10.33 |
33.02 24.98 |
||
|
Avid Technology Inc. US05367P1003 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.00 0.00 |
0.00 0.00 |
0.66 2.73 |
||
|
Avista US05379B1070 |
31.20 31.20 |
31.20 31.20 |
0.00 0.00 |
08:04:37 05.09.2025 |
-1.40 -4.17 |
0.00 0.00 |
-3.00 -8.52 |
||
|
Barnes Group Inc. US0678061096 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
2.80 6.48 |
0.00 0.00 |
16.80 57.53 |
||
|
Belden CDT Inc. US0774541066 |
109.00 108.00 |
109.00 111.00 |
1.00 0.93 |
15:50:01 05.09.2025 |
3.00 3.16 |
0.00 0.00 |
8.00 8.89 |
||
|
Benchmark Electronics Inc. (BEI) US08160H1014 |
34.20 33.40 |
34.20 34.20 |
0.80 2.40 |
08:05:21 05.09.2025 |
2.20 6.71 |
0.00 0.00 |
-1.60 -4.37 |
||
|
Brady Corp. US1046741062 |
70.50 66.00 |
70.50 70.50 |
4.50 6.82 |
08:09:31 05.09.2025 |
-2.50 -4.03 |
0.00 0.00 |
-7.00 -10.53 |
||
|
Brookline Bancorp Inc. US11373M1071 |
9.30 8.90 |
0.00 0.00 |
0.40 4.49 |
08:02:12 29.08.2025 |
-0.40 -4.30 |
0.00 0.00 |
-0.15 -1.66 |
||
|
Brooks Automation Inc. US1143401024 |
25.60 24.60 |
25.20 25.60 |
1.00 4.07 |
15:50:01 05.09.2025 |
20.00 80.65 |
0.00 0.00 |
2.20 5.16 |
||
|
Carpenter Technology Corp. US1442851036 |
204.00 204.00 |
204.00 204.00 |
0.00 0.00 |
08:09:31 05.09.2025 |
-8.00 -3.70 |
0.00 0.00 |
88.00 73.33 |
||
|
Casey's General Stores Inc US1475281036 |
422.00 424.00 |
422.00 422.00 |
-2.00 -0.47 |
08:05:21 05.09.2025 |
60.00 15.71 |
0.00 0.00 |
124.00 38.99 |
||
|
Cato Corp. US1492051065 |
3.74 3.52 |
3.74 3.74 |
0.22 6.25 |
08:09:32 05.09.2025 |
1.12 51.85 |
0.00 0.00 |
-0.98 -23.00 |
||
|
Centene Corp. US15135B1017 |
24.45 24.69 |
24.45 24.45 |
-0.24 -0.95 |
14:33:19 05.09.2025 |
-24.88 -45.29 |
-27.81 -48.06 |
-43.20 -58.97 |
||
|
Century Aluminum Co. US1564311082 |
18.71 18.82 |
18.71 18.71 |
-0.11 -0.56 |
08:20:02 05.09.2025 |
3.17 18.80 |
0.00 0.00 |
8.36 71.82 |
||
|
Chemed Corp. US16359R1032 |
390.00 392.00 |
390.00 390.00 |
-2.00 -0.51 |
08:10:53 05.09.2025 |
-134.00 -27.13 |
0.00 0.00 |
-160.00 -30.77 |
||
|
Children's Place Retail Stores Inc. US1689051076 |
4.64 4.26 |
4.58 4.68 |
0.38 8.92 |
11:27:07 05.09.2025 |
-1.23 -23.43 |
0.00 0.00 |
-1.08 -21.18 |
||
|
Christopher & Banks Corp. US1710461054 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 14.08.2025 |
-0.02 -70.59 |
0.00 0.00 |
-0.07 -87.42 |
||
|
Coca-Cola Bottling Co. Consolidated US1910981026 |
101.00 99.00 |
101.00 101.00 |
2.00 2.02 |
08:05:21 05.09.2025 |
0.50 0.52 |
0.00 0.00 |
-22.00 -18.49 |
||
|
Cognex Corp. US1924221039 |
37.85 37.66 |
37.85 37.85 |
0.19 0.50 |
16:35:16 05.09.2025 |
10.91 40.72 |
0.00 0.00 |
2.76 7.90 |
||
|
Conmed Corp. US2074101013 |
46.60 45.00 |
46.60 46.60 |
1.60 3.56 |
08:20:02 05.09.2025 |
-5.60 -11.29 |
0.00 0.00 |
-19.50 -30.71 |
||
|
Constellation Brands Inc (A) US21036P1084 |
125.00 124.90 |
125.00 125.25 |
0.10 0.08 |
13:50:58 05.09.2025 |
-30.48 -17.22 |
-26.07 -15.11 |
-100.12 -40.60 |
||
|
Cooper Cos. Inc. US2166484020 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
38.50 12.30 |
-26.12 -7.36 |
30.80 9.60 |
||
|
CryoLife Inc. US2289031005 |
37.55 36.95 |
37.55 37.55 |
0.60 1.62 |
08:05:21 05.09.2025 |
1.05 4.22 |
0.00 0.00 |
2.40 10.19 |
||
|
Cullen-Frost Bankers Inc US2298991090 |
111.00 110.00 |
111.00 111.00 |
1.00 0.91 |
08:09:32 05.09.2025 |
-17.00 -15.18 |
0.00 0.00 |
-6.00 -5.94 |
||
|
Curtiss-Wright Corp. (A) US2315611010 |
392.00 408.00 |
392.00 412.00 |
-16.00 -3.92 |
16:03:34 05.09.2025 |
20.00 5.05 |
0.00 0.00 |
144.00 52.94 |
||
|
Daktronics Inc. US2342641097 |
14.85 14.46 |
14.85 14.85 |
0.39 2.70 |
08:05:21 05.09.2025 |
-0.73 -5.97 |
0.00 0.00 |
-0.80 -6.50 |
||
|
Digi International US2537981027 |
28.80 28.60 |
28.80 28.80 |
0.20 0.70 |
08:15:32 05.09.2025 |
6.80 23.61 |
0.00 0.00 |
10.40 41.27 |
||
|
East West Bancorp Inc. US27579R1041 |
93.00 90.50 |
93.00 93.00 |
2.50 2.76 |
08:09:31 05.09.2025 |
-1.00 -1.25 |
0.00 0.00 |
4.50 6.04 |
||
|
Enzo Biochem Inc. US2941001024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-0.33 -54.62 |
0.00 0.00 |
-0.71 -72.31 |
||
|
Ethan Allen Interiors Inc. US2976021046 |
30.34 30.24 |
30.14 30.80 |
0.10 0.33 |
22:15:01 05.09.2025 |
-4.80 -19.35 |
0.00 0.00 |
9.00 81.82 |
||
|
Factset Research Systems Inc. US3030751057 |
319.00 316.80 |
317.50 319.00 |
2.20 0.69 |
09:21:50 05.09.2025 |
-62.99 -14.52 |
-73.92 -16.62 |
-59.77 -13.88 |
||
|
First BanCorp US3189101062 |
55.40 55.55 |
55.00 56.37 |
-0.15 -0.27 |
02:00:00 06.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
First Republic Bank US33616C1009 |
0.01 0.00 |
0.00 0.01 |
0.00 100.00 |
23:20:00 05.09.2025 |
-131.00 -97.76 |
-114.05 -94.85 |
-142.00 -97.93 |
||
|
Flowers Foods Inc. US3434981011 |
12.20 12.40 |
12.20 12.20 |
-0.20 -1.61 |
08:09:31 05.09.2025 |
-2.00 -13.42 |
0.00 0.00 |
-7.90 -37.98 |
||
|
Forward Air Corp. US3498531017 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
15.20 89.41 |
0.00 0.00 |
13.70 74.05 |
||
|
Global Payments Inc. US37940X1028 |
74.74 73.90 |
74.74 74.82 |
0.84 1.14 |
11:39:24 05.09.2025 |
10.07 13.13 |
-12.78 -12.84 |
-23.28 -21.16 |
||
|
Group 1 Automotive Inc. US3989051095 |
408.00 400.00 |
408.00 408.00 |
8.00 2.00 |
08:09:32 05.09.2025 |
-32.00 -8.56 |
0.00 0.00 |
10.00 3.01 |
||
|
Haemonetics Corp. US4050241003 |
45.60 45.20 |
45.60 45.60 |
0.40 0.88 |
08:00:47 05.09.2025 |
1.50 2.50 |
32.79 56.21 |
-5.50 -8.21 |
||
|
Haverty Furniture Companies Inc. US4195961010 |
19.80 18.70 |
19.80 19.80 |
1.10 5.88 |
08:11:23 05.09.2025 |
1.20 7.06 |
0.00 0.00 |
-5.20 -22.22 |
||
|
Heartland Express Inc. US4223471040 |
7.35 7.20 |
7.35 7.35 |
0.15 2.08 |
08:10:53 05.09.2025 |
3.50 44.30 |
0.00 0.00 |
0.30 2.70 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
43.00 42.60 |
43.00 43.00 |
0.40 0.94 |
08:11:23 05.09.2025 |
6.80 17.89 |
0.00 0.00 |
11.00 32.54 |
||
|
Helix Energy Solutions Group Inc. US42330P1075 |
5.60 5.50 |
5.60 5.60 |
0.10 1.82 |
08:09:31 05.09.2025 |
-0.20 -3.42 |
0.00 0.00 |
-3.95 -41.15 |
