S&P 600 SmallCap 378217
2’457.15
Pkt
-35.22
Pkt
-1.41
%
08:00:05
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 |
58.12 57.40 |
58.12 58.12 |
0.72 1.25 |
08:08:10 12.12.2025 |
-6.38 -8.59 |
2.49 3.81 |
-4.96 -6.81 |
||
|
AAR Corp. US0003611052 |
71.30 69.40 |
71.30 71.30 |
1.90 2.74 |
08:07:07 12.12.2025 |
4.95 7.89 |
0.00 0.00 |
4.70 7.46 |
||
|
Advanced Energy Industries Inc. US0079731008 |
190.00 186.00 |
190.00 190.00 |
4.00 2.15 |
08:04:47 12.12.2025 |
56.00 41.79 |
0.00 0.00 |
80.00 72.73 |
||
|
Agilysys Inc. US00847J1051 |
105.00 105.00 |
105.00 105.00 |
0.00 0.00 |
08:04:46 12.12.2025 |
17.00 18.48 |
0.00 0.00 |
-14.00 -11.38 |
||
|
Albany International Corp. US0123481089 |
44.20 45.40 |
44.00 44.80 |
-1.20 -2.64 |
21:55:01 12.12.2025 |
-7.40 -14.51 |
0.00 0.00 |
-34.40 -44.10 |
||
|
Allete Inc. US0185223007 |
57.50 57.50 |
57.50 57.50 |
0.00 0.00 |
21:55:01 12.12.2025 |
3.50 6.48 |
0.00 0.00 |
-4.00 -6.50 |
||
|
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 |
220.00 220.00 |
220.00 220.00 |
0.00 0.00 |
08:08:10 12.12.2025 |
-4.00 -1.80 |
0.00 0.00 |
-36.00 -14.17 |
||
|
Atmos Energy Corp. US0495601058 |
142.05 142.10 |
142.05 142.05 |
-0.05 -0.04 |
08:08:10 12.12.2025 |
0.41 0.25 |
14.33 9.40 |
26.77 19.12 |
||
|
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 |
32.80 32.80 |
32.80 32.80 |
0.00 0.00 |
08:08:10 12.12.2025 |
2.00 6.49 |
0.00 0.00 |
-2.40 -6.82 |
||
|
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 |
106.00 104.00 |
106.00 106.00 |
2.00 1.92 |
08:07:24 12.12.2025 |
-5.00 -4.55 |
0.00 0.00 |
-8.00 -7.08 |
||
|
Benchmark Electronics Inc. (BEI) US08160H1014 |
41.40 41.00 |
41.40 41.40 |
0.40 0.98 |
08:04:48 12.12.2025 |
6.40 18.82 |
0.00 0.00 |
-4.40 -9.82 |
||
|
Brady Corp. US1046741062 |
68.00 67.50 |
68.00 68.00 |
0.50 0.74 |
08:07:07 12.12.2025 |
0.00 0.00 |
0.00 0.00 |
-4.00 -5.67 |
||
|
Brookline Bancorp Inc. US11373M1071 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-0.40 -4.30 |
0.00 0.00 |
-0.15 -1.66 |
||
|
Brooks Automation Inc. US1143401024 |
31.80 31.00 |
31.80 31.80 |
0.80 2.58 |
08:07:24 12.12.2025 |
5.40 21.43 |
0.00 0.00 |
-13.40 -30.45 |
||
|
Carpenter Technology Corp. US1442851036 |
272.00 256.00 |
272.00 272.00 |
16.00 6.25 |
08:07:07 12.12.2025 |
48.00 22.86 |
0.00 0.00 |
87.00 50.88 |
||
|
Casey's General Stores Inc US1475281036 |
454.00 450.00 |
454.00 454.00 |
4.00 0.89 |
08:04:46 12.12.2025 |
18.00 3.96 |
0.00 0.00 |
78.00 19.80 |
||
|
Cato Corp. US1492051065 |
2.80 2.74 |
2.80 2.80 |
0.06 2.19 |
08:07:07 12.12.2025 |
-1.04 -27.81 |
0.00 0.00 |
-0.38 -12.34 |
||
|
Centene Corp. US15135B1017 |
34.75 32.77 |
34.46 34.75 |
1.98 6.03 |
10:49:18 12.12.2025 |
4.59 13.47 |
-16.60 -30.03 |
-18.23 -32.04 |
||
|
Century Aluminum Co. US1564311082 |
26.84 27.53 |
26.84 27.46 |
-0.69 -2.51 |
21:55:01 12.12.2025 |
6.80 35.88 |
0.00 0.00 |
4.89 23.44 |
||
|
Chemed Corp. US16359R1032 |
362.00 360.00 |
362.00 362.00 |
2.00 0.56 |
08:04:47 12.12.2025 |
-24.00 -6.28 |
0.00 0.00 |
-157.00 -30.49 |
||
|
Children's Place Retail Stores Inc. US1689051076 |
6.30 6.55 |
6.30 6.30 |
-0.25 -3.82 |
08:07:07 12.12.2025 |
0.35 5.56 |
0.00 0.00 |
-6.55 -49.62 |
||
|
Christopher & Banks Corp. US1710461054 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 08.12.2025 |
-0.02 -70.59 |
0.00 0.00 |
-0.07 -87.42 |
||
|
Coca-Cola Bottling Co. Consolidated US1910981026 |
136.00 136.00 |
136.00 136.00 |
0.00 0.00 |
08:04:48 12.12.2025 |
35.00 33.98 |
0.00 0.00 |
17.00 14.05 |
||
|
Cognex Corp. US1924221039 |
31.33 31.88 |
31.33 31.33 |
-0.55 -1.73 |
08:08:10 12.12.2025 |
-5.12 -13.51 |
0.00 0.00 |
-3.18 -8.84 |
||
|
Conmed Corp. US2074101013 |
34.60 33.80 |
33.60 34.60 |
0.80 2.37 |
21:55:01 12.12.2025 |
-11.40 -25.45 |
0.00 0.00 |
-37.10 -52.62 |
||
|
Constellation Brands Inc (A) US21036P1084 |
128.75 127.90 |
127.65 134.95 |
0.85 0.66 |
15:20:25 12.12.2025 |
5.53 3.87 |
-20.53 -12.15 |
-91.38 -38.09 |
||
|
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 |
38.55 37.35 |
38.55 38.55 |
1.20 3.21 |
08:04:47 12.12.2025 |
2.10 6.03 |
0.00 0.00 |
8.75 31.03 |
||
|
Cullen-Frost Bankers Inc US2298991090 |
110.00 110.00 |
110.00 110.00 |
0.00 0.00 |
08:07:07 12.12.2025 |
1.00 0.93 |
0.00 0.00 |
-22.00 -16.92 |
||
|
Curtiss-Wright Corp. (A) US2315611010 |
482.00 468.00 |
482.00 482.00 |
14.00 2.99 |
08:08:10 12.12.2025 |
40.00 9.48 |
0.00 0.00 |
114.00 32.76 |
||
|
Daktronics Inc. US2342641097 |
17.24 17.39 |
17.24 17.24 |
-0.15 -0.86 |
08:04:47 12.12.2025 |
-1.96 -11.02 |
0.00 0.00 |
-1.91 -10.79 |
||
|
Digi International US2537981027 |
39.80 39.20 |
39.80 39.80 |
0.60 1.53 |
08:08:10 12.12.2025 |
10.60 36.81 |
0.00 0.00 |
7.80 24.68 |
||
|
East West Bancorp Inc. US27579R1041 |
97.00 97.50 |
97.00 97.00 |
-0.50 -0.51 |
08:07:07 12.12.2025 |
2.00 2.19 |
0.00 0.00 |
-5.00 -5.08 |
||
|
Ethan Allen Interiors Inc. US2976021046 |
25.03 25.20 |
24.97 25.25 |
-0.17 -0.67 |
22:15:00 12.12.2025 |
-4.80 -19.35 |
0.00 0.00 |
9.00 81.82 |
||
|
Factset Research Systems Inc. US3030751057 |
247.90 244.70 |
247.80 249.90 |
3.20 1.31 |
15:30:51 12.12.2025 |
-82.30 -22.21 |
-135.18 -31.93 |
-201.84 -41.19 |
||
|
First BanCorp US3189101062 |
53.36 53.37 |
52.69 53.37 |
-0.01 -0.02 |
02:00:00 13.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
First Republic Bank US33616C1009 |
0.00 0.00 |
0.00 0.00 |
0.00 -25.00 |
23:20:00 12.12.2025 |
-131.00 -97.76 |
-114.05 -94.85 |
-142.00 -97.93 |
||
|
Flowers Foods Inc. US3434981011 |
9.25 9.35 |
9.10 9.25 |
-0.10 -1.07 |
15:57:46 12.12.2025 |
-2.95 -24.38 |
0.00 0.00 |
-11.45 -55.58 |
||
|
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 |
69.40 68.00 |
69.40 69.40 |
1.40 2.06 |
12:02:16 12.12.2025 |
-6.34 -7.31 |
0.71 0.89 |
-36.73 -31.37 |
||
|
Group 1 Automotive Inc. US3989051095 |
360.00 354.00 |
360.00 360.00 |
6.00 1.69 |
08:07:07 12.12.2025 |
-48.00 -12.06 |
0.00 0.00 |
-48.00 -12.06 |
||
|
Haemonetics Corp. US4050241003 |
70.00 71.00 |
70.00 71.00 |
-1.00 -1.41 |
21:45:49 12.12.2025 |
26.20 58.48 |
32.79 56.21 |
-7.50 -9.55 |
||
|
Haverty Furniture Companies Inc. US4195961010 |
21.00 20.60 |
21.00 21.00 |
0.40 1.94 |
08:03:44 12.12.2025 |
0.40 2.04 |
0.00 0.00 |
-2.00 -9.09 |
||
|
Heartland Express Inc. US4223471040 |
7.90 7.80 |
7.90 7.90 |
0.10 1.28 |
08:04:47 12.12.2025 |
0.45 6.25 |
0.00 0.00 |
-3.75 -32.89 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
50.50 50.50 |
0.00 0.00 |
0.00 0.00 |
07:41:28 10.12.2025 |
7.90 18.54 |
0.00 0.00 |
7.50 17.44 |
||
|
Helix Energy Solutions Group Inc. US42330P1075 |
6.00 6.15 |
6.00 6.00 |
-0.15 -2.44 |
08:07:07 12.12.2025 |
0.95 17.76 |
0.00 0.00 |
-2.95 -31.89 |
||
|
IDEX Corp. US45167R1041 |
151.95 153.85 |
151.95 155.05 |
-1.90 -1.23 |
21:45:49 12.12.2025 |
12.02 7.31 |
-6.66 -3.64 |
-51.66 -22.64 |
