S&P 600 SmallCap 378217
2’144.67
Pkt
-47.46
Pkt
-2.17
%
18:53:20
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 |
61.68 62.82 |
61.68 61.68 |
-1.14 -1.81 |
08:14:25 01.08.2025 |
3.78 5.57 |
4.33 6.43 |
-13.81 -16.16 |
||
|
AAR Corp. US0003611052 |
64.55 66.00 |
64.55 64.55 |
-1.45 -2.20 |
08:12:19 01.08.2025 |
20.48 43.74 |
0.00 0.00 |
7.10 11.79 |
||
|
Advanced Energy Industries Inc. US0079731008 |
120.00 128.00 |
120.00 120.00 |
-8.00 -6.25 |
08:12:19 01.08.2025 |
31.00 36.47 |
0.00 0.00 |
15.00 14.85 |
||
|
Agilysys Inc. US00847J1051 |
98.50 103.00 |
98.50 99.00 |
-4.50 -4.37 |
13:23:56 01.08.2025 |
35.50 54.20 |
0.00 0.00 |
0.00 0.00 |
||
|
Albany International Corp. US0123481089 |
46.00 62.00 |
46.00 47.00 |
-16.00 -25.81 |
14:42:09 01.08.2025 |
2.00 3.42 |
0.00 0.00 |
-24.00 -28.40 |
||
|
Allete Inc. US0185223007 |
56.50 57.50 |
56.50 57.00 |
-1.00 -1.74 |
21:55:01 01.08.2025 |
6.50 11.30 |
0.00 0.00 |
5.50 9.40 |
||
|
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 |
234.00 238.00 |
234.00 234.00 |
-4.00 -1.68 |
08:14:25 01.08.2025 |
-4.00 -1.89 |
0.00 0.00 |
11.00 5.58 |
||
|
Atmos Energy Corp. US0495601058 |
135.90 136.90 |
135.90 135.90 |
-1.00 -0.73 |
08:14:25 01.08.2025 |
-4.52 -2.81 |
13.40 9.39 |
27.89 21.75 |
||
|
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 |
32.40 32.60 |
32.40 32.40 |
-0.20 -0.61 |
08:14:25 01.08.2025 |
-3.60 -9.94 |
0.00 0.00 |
-3.20 -8.94 |
||
|
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 |
101.00 109.00 |
101.00 107.00 |
-8.00 -7.34 |
15:58:39 01.08.2025 |
11.00 12.64 |
0.00 0.00 |
14.00 16.67 |
||
|
Benchmark Electronics Inc. (BEI) US08160H1014 |
33.40 34.40 |
33.40 33.40 |
-1.00 -2.91 |
08:12:19 01.08.2025 |
1.80 5.42 |
0.00 0.00 |
-3.80 -9.79 |
||
|
Brady Corp. US1046741062 |
61.50 61.00 |
61.50 61.50 |
0.50 0.82 |
08:12:20 01.08.2025 |
6.00 9.76 |
0.00 0.00 |
1.00 1.50 |
||
|
Brookline Bancorp Inc. US11373M1071 |
8.90 9.15 |
8.90 8.90 |
-0.25 -2.73 |
08:02:22 01.08.2025 |
-0.05 -0.55 |
0.00 0.00 |
-0.50 -5.21 |
||
|
Brooks Automation Inc. US1143401024 |
27.20 28.80 |
27.20 28.40 |
-1.60 -5.56 |
15:58:39 01.08.2025 |
29.10 129.91 |
0.00 0.00 |
-5.50 -9.65 |
||
|
Carpenter Technology Corp. US1442851036 |
208.00 242.00 |
208.00 216.00 |
-34.00 -14.05 |
14:27:16 01.08.2025 |
65.00 38.01 |
0.00 0.00 |
106.00 81.54 |
||
|
Casey's General Stores Inc US1475281036 |
448.00 454.00 |
448.00 448.00 |
-6.00 -1.32 |
08:12:19 01.08.2025 |
34.00 8.46 |
0.00 0.00 |
78.00 21.79 |
||
|
Cato Corp. US1492051065 |
2.36 2.48 |
2.36 2.36 |
-0.12 -4.84 |
08:02:23 01.08.2025 |
0.48 23.30 |
0.00 0.00 |
-2.04 -44.54 |
||
|
Centene Corp. US15135B1017 |
22.52 23.02 |
22.52 22.52 |
-0.50 -2.17 |
08:12:19 01.08.2025 |
-34.32 -57.34 |
-39.09 -60.49 |
-51.57 -66.89 |
||
|
Century Aluminum Co. US1564311082 |
18.30 18.44 |
18.30 18.30 |
-0.15 -0.79 |
08:20:03 01.08.2025 |
5.70 40.14 |
0.00 0.00 |
6.23 45.57 |
||
|
Chemed Corp. US16359R1032 |
356.00 362.00 |
356.00 356.00 |
-6.00 -1.66 |
08:12:19 01.08.2025 |
-100.00 -20.00 |
0.00 0.00 |
-105.00 -20.79 |
||
|
Children's Place Retail Stores Inc. US1689051076 |
4.14 4.42 |
4.14 4.14 |
-0.28 -6.33 |
08:12:18 01.08.2025 |
-0.72 -16.00 |
0.00 0.00 |
-3.87 -50.59 |
||
|
Christopher & Banks Corp. US1710461054 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 07.07.2025 |
-0.02 -70.59 |
0.00 0.00 |
-0.07 -87.42 |
||
|
Coca-Cola Bottling Co. Consolidated US1910981026 |
100.00 99.00 |
96.00 100.00 |
1.00 1.01 |
10:02:04 01.08.2025 |
-14.00 -11.86 |
0.00 0.00 |
2.00 1.96 |
||
|
Cognex Corp. US1924221039 |
35.85 32.17 |
35.52 35.85 |
3.68 11.44 |
14:29:21 01.08.2025 |
6.10 26.02 |
0.00 0.00 |
-15.56 -34.50 |
||
|
Conmed Corp. US2074101013 |
44.20 43.60 |
44.20 44.20 |
0.60 1.38 |
08:20:02 01.08.2025 |
7.40 16.59 |
0.00 0.00 |
-12.50 -19.38 |
||
|
Constellation Brands Inc (A) US21036P1084 |
144.40 146.35 |
143.55 145.50 |
-1.95 -1.33 |
19:03:14 01.08.2025 |
-11.71 -6.24 |
-8.49 -4.61 |
-67.47 -27.73 |
||
|
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 |
26.90 27.45 |
26.90 26.90 |
-0.55 -2.00 |
08:12:19 01.08.2025 |
4.15 19.81 |
0.00 0.00 |
-0.05 -0.20 |
||
|
Cullen-Frost Bankers Inc US2298991090 |
110.00 118.00 |
110.00 110.00 |
-8.00 -6.78 |
08:02:22 01.08.2025 |
-7.00 -6.86 |
0.00 0.00 |
-14.00 -12.84 |
||
|
Curtiss-Wright Corp. (A) US2315611010 |
408.00 438.00 |
406.00 426.00 |
-30.00 -6.85 |
15:51:44 01.08.2025 |
106.00 35.57 |
0.00 0.00 |
138.00 51.88 |
||
|
Daktronics Inc. US2342641097 |
13.99 14.40 |
13.99 13.99 |
-0.41 -2.85 |
08:12:19 01.08.2025 |
1.19 10.76 |
0.00 0.00 |
-1.25 -9.26 |
||
|
Digi International US2537981027 |
28.00 28.80 |
28.00 28.00 |
-0.80 -2.78 |
08:17:50 01.08.2025 |
11.60 48.33 |
0.00 0.00 |
11.80 49.58 |
||
|
East West Bancorp Inc. US27579R1041 |
87.00 88.50 |
87.00 87.00 |
-1.50 -1.69 |
08:12:19 01.08.2025 |
2.50 3.27 |
0.00 0.00 |
-1.00 -1.25 |
||
|
Enzo Biochem Inc. US2941001024 |
0.60 0.60 |
0.60 0.60 |
0.00 0.00 |
08:09:50 01.08.2025 |
-0.33 -54.62 |
0.00 0.00 |
-0.71 -72.31 |
||
|
Ethan Allen Interiors Inc. US2976021046 |
28.56 29.77 |
28.30 29.35 |
-1.21 -4.06 |
22:15:01 01.08.2025 |
-4.80 -19.35 |
0.00 0.00 |
9.00 81.82 |
||
|
Factset Research Systems Inc. US3030751057 |
350.50 357.20 |
350.50 350.50 |
-6.70 -1.88 |
08:12:19 01.08.2025 |
-16.73 -3.87 |
-56.63 -11.99 |
-1.33 -0.32 |
||
|
First BanCorp US3189101062 |
48.36 50.09 |
48.13 49.80 |
-1.73 -3.45 |
22:30:00 01.08.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
First Republic Bank US33616C1009 |
0.23 0.25 |
0.00 0.00 |
-0.02 -8.00 |
16:30:06 05.06.2023 |
-131.00 -97.76 |
-114.05 -94.85 |
-142.00 -97.93 |
||
|
Flowers Foods Inc. US3434981011 |
13.70 13.90 |
13.70 13.70 |
-0.20 -1.44 |
08:12:19 01.08.2025 |
-2.30 -14.94 |
0.00 0.00 |
-7.30 -35.78 |
||
|
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 |
69.60 71.48 |
69.60 69.60 |
-1.88 -2.63 |
08:12:19 01.08.2025 |
6.92 9.07 |
-29.68 -26.29 |
-18.59 -18.26 |
||
|
Group 1 Automotive Inc. US3989051095 |
358.00 358.00 |
358.00 358.00 |
0.00 0.00 |
08:12:19 01.08.2025 |
-12.00 -3.39 |
0.00 0.00 |
24.00 7.55 |
||
|
Haemonetics Corp. US4050241003 |
64.00 64.00 |
64.00 64.00 |
0.00 0.00 |
08:00:56 01.08.2025 |
7.00 12.84 |
32.79 56.21 |
-20.50 -25.00 |
||
|
Haverty Furniture Companies Inc. US4195961010 |
17.60 17.80 |
17.60 17.60 |
-0.20 -1.12 |
08:05:34 01.08.2025 |
2.40 15.19 |
0.00 0.00 |
-7.60 -29.46 |
||
|
Heartland Express Inc. US4223471040 |
6.75 6.85 |
6.75 6.75 |
-0.10 -1.46 |
08:12:20 01.08.2025 |
4.60 67.65 |
0.00 0.00 |
-0.50 -4.20 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
38.60 39.20 |
38.60 38.60 |
-0.60 -1.53 |
08:05:34 01.08.2025 |
10.60 31.36 |
0.00 0.00 |
11.40 34.55 |
||
|
Helix Energy Solutions Group Inc. US42330P1075 |
5.15 5.40 |
5.15 5.15 |
-0.25 -4.63 |
08:02:23 01.08.2025 |
0.20 3.70 |
0.00 0.00 |
-5.10 -47.66 |
