S&P 600 SmallCap 378217
935.46
Pkt
-8.86
Pkt
-0.94
%
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 | |
| 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 |
65.18 66.40 |
64.66 65.18 |
-1.22 -1.84 |
15:33:21 31.01.2025 |
-6.48 -8.49 |
-14.63 -17.31 |
-11.78 -14.43 |
||
|
AAR Corp. US0003611052 |
65.70 65.15 |
65.70 65.70 |
0.55 0.84 |
08:09:03 31.01.2025 |
12.30 22.08 |
0.00 0.00 |
15.75 30.14 |
||
|
Advanced Energy Industries Inc. US0079731008 |
111.00 108.00 |
111.00 111.00 |
3.00 2.78 |
08:06:30 31.01.2025 |
6.50 6.53 |
0.00 0.00 |
9.50 9.84 |
||
|
Agilysys Inc. US00847J1051 |
88.50 89.00 |
88.50 88.50 |
-0.50 -0.56 |
08:06:30 31.01.2025 |
-17.00 -15.74 |
0.00 0.00 |
10.00 12.35 |
||
|
Albany International Corp. US0123481089 |
77.00 76.00 |
77.00 77.00 |
1.00 1.32 |
08:20:01 31.01.2025 |
10.00 15.15 |
0.00 0.00 |
-6.00 -7.32 |
||
|
Allete Inc. US0185223007 |
63.00 63.00 |
63.00 63.00 |
0.00 0.00 |
21:55:02 31.01.2025 |
2.50 4.27 |
0.00 0.00 |
7.00 12.96 |
||
|
ANSYS Inc. US03662Q1058 |
337.40 332.00 |
337.40 337.40 |
5.40 1.63 |
08:20:02 31.01.2025 |
21.82 6.64 |
40.59 13.11 |
17.04 5.11 |
||
|
Applied Industrial Technologies Inc. US03820C1053 |
252.00 242.00 |
252.00 252.00 |
10.00 4.13 |
08:10:16 31.01.2025 |
30.00 14.56 |
0.00 0.00 |
75.00 46.58 |
||
|
Atmos Energy Corp. US0495601058 |
138.20 135.35 |
137.20 138.20 |
2.85 2.11 |
13:54:38 31.01.2025 |
1.01 0.72 |
14.42 11.35 |
27.20 23.81 |
||
|
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 |
35.00 34.60 |
35.00 35.00 |
0.40 1.16 |
08:10:16 31.01.2025 |
0.80 2.27 |
0.00 0.00 |
5.00 16.13 |
||
|
Barnes Group Inc. US0678061096 |
45.20 46.00 |
0.00 0.00 |
-0.80 -1.74 |
08:01:10 24.01.2025 |
2.80 6.48 |
0.00 0.00 |
16.80 57.53 |
||
|
Belden CDT Inc. US0774541066 |
113.00 111.00 |
113.00 113.00 |
2.00 1.80 |
08:43:02 31.01.2025 |
7.00 6.48 |
0.00 0.00 |
46.50 67.88 |
||
|
Benchmark Electronics Inc. (BEI) US08160H1014 |
40.80 41.80 |
40.60 40.80 |
-1.00 -2.39 |
09:47:34 31.01.2025 |
2.60 6.25 |
0.00 0.00 |
19.40 78.23 |
||
|
Brady Corp. US1046741062 |
72.00 72.50 |
72.00 72.00 |
-0.50 -0.69 |
08:09:04 31.01.2025 |
4.00 5.93 |
0.00 0.00 |
16.00 28.83 |
||
|
Brookline Bancorp Inc. US11373M1071 |
11.80 11.60 |
11.80 11.80 |
0.20 1.72 |
08:09:04 31.01.2025 |
1.70 16.35 |
0.00 0.00 |
1.80 17.48 |
||
|
Brooks Automation Inc. US1143401024 |
51.50 52.00 |
51.50 51.50 |
-0.50 -0.96 |
08:43:02 31.01.2025 |
3.80 9.79 |
0.00 0.00 |
-17.90 -29.59 |
||
|
Carpenter Technology Corp. US1442851036 |
191.00 174.00 |
186.00 191.00 |
17.00 9.77 |
17:03:49 31.01.2025 |
42.00 27.45 |
0.00 0.00 |
137.00 236.21 |
||
|
Casey's General Stores Inc US1475281036 |
404.00 402.00 |
404.00 406.00 |
2.00 0.50 |
19:58:37 31.01.2025 |
14.00 3.78 |
0.00 0.00 |
132.00 52.38 |
||
|
Cato Corp. US1492051065 |
3.28 3.30 |
3.28 3.28 |
-0.02 -0.61 |
08:09:04 31.01.2025 |
-1.97 -34.87 |
0.00 0.00 |
-2.62 -41.59 |
||
|
Centene Corp. US15135B1017 |
61.94 61.26 |
61.94 61.94 |
0.68 1.11 |
08:09:03 31.01.2025 |
4.10 6.76 |
-8.76 -11.92 |
-9.34 -12.61 |
||
|
Century Aluminum Co. US1564311082 |
17.35 17.33 |
17.35 17.35 |
0.02 0.12 |
08:20:01 31.01.2025 |
0.35 2.07 |
0.00 0.00 |
6.48 61.42 |
||
|
Chemed Corp. US16359R1032 |
535.00 535.00 |
535.00 535.00 |
0.00 0.00 |
08:06:29 31.01.2025 |
-35.00 -6.31 |
0.00 0.00 |
-20.00 -3.70 |
||
|
Children's Place Retail Stores Inc. US1689051076 |
9.40 9.50 |
9.40 9.40 |
-0.10 -1.05 |
08:09:04 31.01.2025 |
0.50 4.27 |
0.00 0.00 |
-10.40 -46.02 |
||
|
Christopher & Banks Corp. US1710461054 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 29.01.2025 |
-0.02 -70.59 |
0.00 0.00 |
-0.07 -87.42 |
||
|
Coca-Cola Bottling Co. Consolidated US1910981026 |
1’310.00 1’300.00 |
1’310.00 1’310.00 |
10.00 0.77 |
08:06:29 31.01.2025 |
130.00 11.61 |
0.00 0.00 |
475.00 61.29 |
||
|
Cognex Corp. US1924221039 |
38.24 37.61 |
38.15 38.24 |
0.63 1.68 |
14:58:26 31.01.2025 |
2.43 6.71 |
0.00 0.00 |
3.93 11.33 |
||
|
Conmed Corp. US2074101013 |
68.00 67.50 |
68.00 68.00 |
0.50 0.74 |
08:20:02 31.01.2025 |
2.50 4.27 |
0.00 0.00 |
-23.50 -27.81 |
||
|
Constellation Brands Inc (A) US21036P1084 |
178.20 175.05 |
177.35 178.20 |
3.15 1.80 |
14:36:36 31.01.2025 |
-52.98 -22.44 |
-63.08 -25.62 |
-67.71 -27.00 |
||
|
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 |
30.00 29.85 |
30.00 30.00 |
0.15 0.50 |
08:06:29 31.01.2025 |
3.50 14.37 |
0.00 0.00 |
12.45 80.84 |
||
|
Cullen-Frost Bankers Inc US2298991090 |
135.00 133.00 |
135.00 135.00 |
2.00 1.50 |
08:09:04 31.01.2025 |
-19.00 -15.57 |
0.00 0.00 |
4.50 4.57 |
||
|
Curtiss-Wright Corp. (A) US2315611010 |
334.00 324.00 |
334.00 334.00 |
10.00 3.09 |
08:10:16 31.01.2025 |
0.00 0.00 |
0.00 0.00 |
116.00 56.31 |
||
|
Daktronics Inc. US2342641097 |
16.40 16.00 |
16.30 16.40 |
0.40 2.50 |
15:35:59 31.01.2025 |
4.00 33.06 |
0.00 0.00 |
8.75 119.05 |
||
|
Digi International US2537981027 |
29.40 29.20 |
29.40 29.40 |
0.20 0.68 |
08:18:35 31.01.2025 |
-2.40 -8.63 |
0.00 0.00 |
1.60 6.72 |
||
|
East West Bancorp Inc. US27579R1041 |
99.50 99.00 |
99.50 99.50 |
0.50 0.51 |
08:09:03 31.01.2025 |
7.00 7.65 |
0.00 0.00 |
30.50 44.85 |
||
|
Enzo Biochem Inc. US2941001024 |
0.57 0.60 |
0.57 0.57 |
-0.03 -4.20 |
08:18:35 31.01.2025 |
-0.02 -1.96 |
0.00 0.00 |
-0.18 -15.25 |
||
|
Ethan Allen Interiors Inc. US2976021046 |
31.02 31.72 |
30.54 31.90 |
-0.70 -2.21 |
22:15:01 31.01.2025 |
-4.80 -19.35 |
0.00 0.00 |
9.00 81.82 |
||
|
Factset Research Systems Inc. US3030751057 |
454.10 445.10 |
454.10 454.10 |
9.00 2.02 |
08:09:03 31.01.2025 |
10.53 2.29 |
59.32 14.42 |
-2.08 -0.44 |
||
|
First BanCorp US3189101062 |
44.13 43.58 |
43.38 44.32 |
0.55 1.26 |
23:20:00 31.01.2025 |
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 |
19.00 18.80 |
18.90 19.00 |
0.20 1.06 |
13:30:52 31.01.2025 |
-2.20 -10.68 |
0.00 0.00 |
-2.60 -12.38 |
||
|
Forward Air Corp. US3498531017 |
31.40 31.80 |
31.40 31.40 |
-0.40 -1.26 |
08:16:34 31.01.2025 |
0.20 0.60 |
0.00 0.00 |
-8.20 -19.52 |
||
|
Global Payments Inc. US37940X1028 |
108.90 108.65 |
108.90 108.90 |
0.25 0.23 |
08:09:03 31.01.2025 |
11.33 11.44 |
8.81 8.67 |
-25.00 -18.47 |
||
|
Group 1 Automotive Inc. US3989051095 |
442.00 430.00 |
442.00 442.00 |
12.00 2.79 |
08:09:04 31.01.2025 |
106.00 32.52 |
0.00 0.00 |
180.00 71.43 |
||
|
Haemonetics Corp. US4050241003 |
66.00 64.50 |
65.50 66.00 |
1.50 2.33 |
21:48:30 31.01.2025 |
8.50 12.69 |
32.79 56.21 |
1.00 1.34 |
||
|
Haverty Furniture Companies Inc. US4195961010 |
22.20 21.60 |
22.20 22.20 |
0.60 2.78 |
08:16:34 31.01.2025 |
0.20 0.91 |
0.00 0.00 |
-9.60 -30.19 |
||
|
Heartland Express Inc. US4223471040 |
10.90 11.00 |
10.90 10.90 |
-0.10 -0.91 |
08:06:30 31.01.2025 |
1.30 12.38 |
0.00 0.00 |
-0.30 -2.48 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
45.00 44.20 |
45.00 45.00 |
0.80 1.81 |
08:16:34 31.01.2025 |
6.20 17.22 |
0.00 0.00 |
15.00 55.15 |
||
|
Helix Energy Solutions Group Inc. US42330P1075 |
7.75 7.75 |
7.75 7.75 |
0.00 0.00 |
08:09:04 31.01.2025 |
0.35 4.07 |
0.00 0.00 |
-0.30 -3.24 |
