Zurück geht es hier Grüezi! Sie wurden auf finanzen.ch, unser Portal für Schweizer Anleger, weitergeleitet.  Zurück geht es hier.

S&P 600 SmallCap 378217

4’255.28 Pkt
26.70 Pkt
0.63 %
19:47:16
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
A.O. Smith Corp.
US8318652091
59.46
58.70
59.46
59.46
0.76
1.29
08:01:40
24.10.2025
-3.18
-4.46
4.39
6.88
-9.10
-11.77
AAR Corp.
US0003611052
73.35
69.45
73.35
73.35
3.90
5.62
08:03:54
24.10.2025
-3.85
-5.75
0.00
0.00
6.60
11.68
Advanced Energy Industries Inc.
US0079731008
173.00
164.00
171.00
173.00
9.00
5.49
15:20:49
24.10.2025
31.00
25.83
0.00
0.00
53.00
54.08
Agilysys Inc.
US00847J1051
100.00
97.00
100.00
100.00
3.00
3.09
08:04:33
24.10.2025
-4.00
-4.23
0.00
0.00
-9.50
-9.50
Albany International Corp.
US0123481089
52.00
52.00
51.50
52.50
0.00
0.00
21:55:01
24.10.2025
-5.00
-8.26
0.00
0.00
-11.00
-16.54
Allete Inc.
US0185223007
57.50
57.50
57.50
58.00
0.00
0.00
21:55:01
24.10.2025
-0.50
-0.90
0.00
0.00
-3.50
-5.98
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
222.00
216.00
222.00
222.00
6.00
2.78
08:01:40
24.10.2025
10.00
4.50
0.00
0.00
26.00
12.62
Atmos Energy Corp.
US0495601058
151.20
152.40
151.20
151.20
-1.20
-0.79
08:01:40
24.10.2025
20.01
12.74
17.51
10.97
33.99
23.75
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
33.20
33.40
33.20
33.20
-0.20
-0.60
08:01:40
24.10.2025
-1.40
-4.35
0.00
0.00
-4.80
-13.48
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
102.00
101.00
102.00
102.00
1.00
0.99
15:56:05
24.10.2025
4.00
3.67
0.00
0.00
5.00
4.63
Benchmark Electronics Inc. (BEI)
US08160H1014
36.40
36.00
36.40
36.40
0.40
1.11
08:04:33
24.10.2025
1.20
3.57
0.00
0.00
-4.80
-12.12
Brady Corp.
US1046741062
67.50
66.00
67.50
67.50
1.50
2.27
08:03:53
24.10.2025
9.00
15.52
0.00
0.00
-0.50
-0.74
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
27.80
27.20
27.80
27.80
0.60
2.21
15:56:05
24.10.2025
16.60
58.87
0.00
0.00
5.00
12.56
Carpenter Technology Corp.
US1442851036
254.00
218.00
254.00
258.00
36.00
16.51
15:24:30
24.10.2025
-34.00
-14.53
0.00
0.00
54.00
36.99
Casey's General Stores Inc
US1475281036
454.00
466.00
454.00
454.00
-12.00
-2.58
08:04:33
24.10.2025
30.00
6.82
0.00
0.00
110.00
30.56
Cato Corp.
US1492051065
3.56
3.42
3.56
3.56
0.14
4.09
08:03:53
24.10.2025
1.12
44.44
0.00
0.00
-1.28
-26.02
Centene Corp.
US15135B1017
29.56
29.02
29.56
29.56
0.54
1.84
08:03:53
24.10.2025
6.60
22.43
-26.10
-42.02
-23.80
-39.79
Century Aluminum Co.
US1564311082
26.58
25.79
25.55
27.64
0.79
3.06
21:55:01
24.10.2025
5.58
28.04
0.00
0.00
9.99
64.44
Chemed Corp.
US16359R1032
372.00
374.00
372.00
372.00
-2.00
-0.53
08:04:33
24.10.2025
-22.00
-5.76
0.00
0.00
-180.00
-33.33
Children's Place Retail Stores Inc.
US1689051076
6.95
6.90
6.95
6.95
0.05
0.72
08:03:53
24.10.2025
-0.20
-3.36
0.00
0.00
-4.25
-42.50
Christopher & Banks Corp.
US1710461054
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
24.10.2025
-0.02
-70.59
0.00
0.00
-0.07
-87.42
Coca-Cola Bottling Co. Consolidated
US1910981026
109.00
110.00
109.00
109.00
-1.00
-0.91
08:04:33
24.10.2025
13.00
13.13
0.00
0.00
-4.00
-3.45
Cognex Corp.
US1924221039
41.42
39.87
41.42
41.42
1.55
3.89
08:01:40
24.10.2025
7.41
25.40
0.00
0.00
0.39
1.08
Conmed Corp.
US2074101013
41.00
41.40
41.00
41.60
-0.40
-0.97
21:55:01
24.10.2025
3.20
7.84
0.00
0.00
-13.00
-22.81
Constellation Brands Inc (A)
US21036P1084
119.85
122.35
119.85
119.85
-2.50
-2.04
08:04:33
24.10.2025
-35.89
-20.38
-47.08
-25.14
-101.22
-41.93
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
37.30
37.30
37.30
37.30
0.00
0.00
08:04:33
24.10.2025
0.20
0.78
0.00
0.00
1.55
6.35
Cullen-Frost Bankers Inc
US2298991090
106.00
105.00
106.00
106.00
1.00
0.95
08:03:53
24.10.2025
-22.00
-18.80
0.00
0.00
-18.00
-15.93
Curtiss-Wright Corp. (A)
US2315611010
480.00
460.00
480.00
480.00
20.00
4.35
08:01:40
24.10.2025
68.00
16.83
0.00
0.00
148.00
45.68
Daktronics Inc.
US2342641097
17.02
17.05
17.02
17.02
-0.03
-0.18
08:04:33
24.10.2025
2.60
19.40
0.00
0.00
3.90
32.23
Digi International
US2537981027
33.40
32.80
33.40
33.40
0.60
1.83
08:23:34
24.10.2025
7.60
27.14
0.00
0.00
8.00
28.99
East West Bancorp Inc.
US27579R1041
87.50
87.50
87.50
87.50
0.00
0.00
08:03:53
24.10.2025
-13.50
-14.59
0.00
0.00
-6.00
-7.06
Ethan Allen Interiors Inc.
US2976021046
27.58
27.56
27.56
27.81
0.02
0.07
22:15:01
24.10.2025
-4.80
-19.35
0.00
0.00
9.00
81.82
Factset Research Systems Inc.
US3030751057
246.70
248.90
246.70
246.70
-2.20
-0.88
08:03:53
24.10.2025
-126.34
-30.35
-135.60
-31.87
-173.85
-37.49
First BanCorp
US3189101062
49.06
47.66
47.97
49.17
1.40
2.94
02:00:00
25.10.2025
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
10.70
10.90
10.70
10.70
-0.20
-1.83
08:03:53
24.10.2025
-2.40
-17.78
0.00
0.00
-9.50
-46.12
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
75.76
73.82
75.50
75.92
1.94
2.63
15:20:07
24.10.2025
1.77
2.11
13.91
19.38
-14.21
-14.23
Group 1 Automotive Inc.
US3989051095
368.00
382.00
368.00
368.00
-14.00
-3.66
08:03:53
24.10.2025
-8.00
-2.29
0.00
0.00
24.00
7.55
Haemonetics Corp.
US4050241003
43.20
43.40
43.20
43.40
-0.20
-0.46
21:44:58
24.10.2025
-21.30
-34.08
32.79
56.21
-25.80
-38.51
Haverty Furniture Companies Inc.
US4195961010
17.10
17.10
17.10
17.10
0.00
0.00
08:14:40
24.10.2025
0.20
1.11
0.00
0.00
-4.40
-19.47
Heartland Express Inc.
US4223471040
6.95
7.20
6.95
6.95
-0.25
-3.47
08:04:33
24.10.2025
4.05
55.10
0.00
0.00
0.90
8.57
Heidrick & Struggles International Inc.
US4228191023
50.00
50.00
50.00
50.00
0.00
0.00
08:14:40
24.10.2025
5.60
14.29
0.00
0.00
9.20
25.84
Helix Energy Solutions Group Inc.
US42330P1075
5.90
5.85
5.90
5.90
0.05
0.85
08:03:53
24.10.2025
0.30
5.45
0.00
0.00
-3.15
-35.20
IDEX Corp.
US45167R1041
143.85
144.25
143.85
145.00
-0.40
-0.28
21:44:58
24.10.2025
-18.05
-9.79
-0.80
-0.48
-38.51
-18.80