S&P 600 SmallCap 378217
2’450.91
Pkt
-44.72
Pkt
-1.79
%
22:00:15
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 |
57.44 57.48 |
57.44 57.44 |
-0.04 -0.07 |
08:02:15 05.12.2025 |
-5.32 -7.32 |
3.02 4.70 |
-6.28 -8.53 |
||
|
AAR Corp. US0003611052 |
71.20 70.30 |
71.20 71.20 |
0.90 1.28 |
08:02:24 05.12.2025 |
6.00 9.33 |
0.00 0.00 |
5.70 8.82 |
||
|
Advanced Energy Industries Inc. US0079731008 |
185.00 182.00 |
185.00 185.00 |
3.00 1.65 |
08:04:17 05.12.2025 |
57.00 45.97 |
0.00 0.00 |
69.00 61.61 |
||
|
Agilysys Inc. US00847J1051 |
108.00 108.00 |
108.00 108.00 |
0.00 0.00 |
08:04:17 05.12.2025 |
16.00 17.78 |
0.00 0.00 |
-22.00 -17.19 |
||
|
Albany International Corp. US0123481089 |
42.60 41.80 |
41.00 43.20 |
0.80 1.91 |
21:55:01 05.12.2025 |
-11.00 -21.15 |
0.00 0.00 |
-38.00 -48.10 |
||
|
Allete Inc. US0185223007 |
58.00 58.00 |
57.50 58.00 |
0.00 0.00 |
21:55:01 05.12.2025 |
3.00 5.50 |
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 |
08:02:15 05.12.2025 |
-4.00 -1.80 |
0.00 0.00 |
-46.00 -17.42 |
||
|
Atmos Energy Corp. US0495601058 |
146.40 146.50 |
146.40 146.40 |
-0.10 -0.07 |
08:02:15 05.12.2025 |
6.36 3.86 |
19.00 12.49 |
27.15 18.85 |
||
|
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 |
33.00 33.60 |
33.00 33.00 |
-0.60 -1.79 |
08:02:15 05.12.2025 |
2.40 7.69 |
0.00 0.00 |
-2.40 -6.67 |
||
|
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 |
103.00 102.00 |
103.00 103.00 |
1.00 0.98 |
15:47:36 05.12.2025 |
-11.50 -10.65 |
0.00 0.00 |
-20.50 -17.52 |
||
|
Benchmark Electronics Inc. (BEI) US08160H1014 |
39.80 39.60 |
39.80 39.80 |
0.20 0.51 |
08:04:17 05.12.2025 |
5.60 16.77 |
0.00 0.00 |
-7.80 -16.67 |
||
|
Brady Corp. US1046741062 |
66.50 67.00 |
66.50 66.50 |
-0.50 -0.75 |
08:02:24 05.12.2025 |
1.00 1.52 |
0.00 0.00 |
-1.50 -2.19 |
||
|
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 |
29.60 29.80 |
29.60 30.00 |
-0.20 -0.67 |
15:47:36 05.12.2025 |
5.40 21.95 |
0.00 0.00 |
-14.20 -32.13 |
||
|
Carpenter Technology Corp. US1442851036 |
268.00 264.00 |
268.00 268.00 |
4.00 1.52 |
08:02:23 05.12.2025 |
62.00 30.39 |
0.00 0.00 |
84.00 46.15 |
||
|
Casey's General Stores Inc US1475281036 |
478.00 470.00 |
478.00 478.00 |
8.00 1.70 |
08:04:19 05.12.2025 |
46.00 10.85 |
0.00 0.00 |
76.00 19.29 |
||
|
Cato Corp. US1492051065 |
2.82 2.92 |
2.82 2.82 |
-0.10 -3.42 |
08:02:25 05.12.2025 |
-0.66 -18.75 |
0.00 0.00 |
-0.18 -5.92 |
||
|
Centene Corp. US15135B1017 |
33.22 33.14 |
33.22 33.22 |
0.08 0.24 |
08:02:24 05.12.2025 |
10.16 35.46 |
-16.13 -29.36 |
-20.96 -35.07 |
||
|
Century Aluminum Co. US1564311082 |
26.64 26.46 |
26.23 27.19 |
0.18 0.68 |
21:55:01 05.12.2025 |
7.65 40.63 |
0.00 0.00 |
3.85 17.03 |
||
|
Chemed Corp. US16359R1032 |
360.00 366.00 |
360.00 360.00 |
-6.00 -1.64 |
08:04:16 05.12.2025 |
-26.00 -6.63 |
0.00 0.00 |
-174.00 -32.22 |
||
|
Children's Place Retail Stores Inc. US1689051076 |
6.40 6.60 |
6.40 6.40 |
-0.20 -3.03 |
08:02:23 05.12.2025 |
1.89 44.37 |
0.00 0.00 |
-5.15 -45.58 |
||
|
Christopher & Banks Corp. US1710461054 |
0.00 0.00 |
0.00 0.00 |
0.00 9’900.00 |
23:20:00 20.11.2025 |
-0.02 -70.59 |
0.00 0.00 |
-0.07 -87.42 |
||
|
Coca-Cola Bottling Co. Consolidated US1910981026 |
140.00 139.00 |
140.00 140.00 |
1.00 0.72 |
08:04:21 05.12.2025 |
40.00 40.40 |
0.00 0.00 |
15.00 12.10 |
||
|
Cognex Corp. US1924221039 |
33.37 33.30 |
33.37 33.37 |
0.07 0.21 |
08:02:15 05.12.2025 |
-6.00 -15.93 |
0.00 0.00 |
-5.58 -14.98 |
||
|
Conmed Corp. US2074101013 |
34.40 37.80 |
33.80 37.60 |
-3.40 -8.99 |
21:55:01 05.12.2025 |
-7.20 -16.00 |
0.00 0.00 |
-33.20 -46.76 |
||
|
Constellation Brands Inc (A) US21036P1084 |
120.75 117.80 |
117.25 120.75 |
2.95 2.50 |
17:45:43 05.12.2025 |
-7.80 -5.35 |
-38.89 -21.98 |
-100.22 -42.06 |
||
|
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 |
38.80 38.80 |
38.80 38.80 |
0.00 0.00 |
08:04:16 05.12.2025 |
1.85 5.01 |
0.00 0.00 |
10.75 38.32 |
||
|
Cullen-Frost Bankers Inc US2298991090 |
108.00 108.00 |
108.00 108.00 |
0.00 0.00 |
08:02:24 05.12.2025 |
-5.00 -4.55 |
0.00 0.00 |
-27.00 -20.45 |
||
|
Curtiss-Wright Corp. (A) US2315611010 |
470.00 458.00 |
470.00 470.00 |
12.00 2.62 |
14:39:16 05.12.2025 |
60.00 14.71 |
0.00 0.00 |
112.00 31.46 |
||
|
Daktronics Inc. US2342641097 |
14.84 15.23 |
14.84 14.84 |
-0.40 -2.59 |
08:04:17 05.12.2025 |
0.78 5.36 |
0.00 0.00 |
-2.57 -14.44 |
||
|
Digi International US2537981027 |
37.00 36.40 |
37.00 37.00 |
0.60 1.65 |
08:16:18 05.12.2025 |
7.40 25.87 |
0.00 0.00 |
4.80 15.38 |
||
|
East West Bancorp Inc. US27579R1041 |
93.00 92.50 |
93.00 93.00 |
0.50 0.54 |
08:02:24 05.12.2025 |
1.00 1.10 |
0.00 0.00 |
-10.50 -10.29 |
||
|
Ethan Allen Interiors Inc. US2976021046 |
24.01 24.11 |
23.91 24.32 |
-0.10 -0.41 |
22:15:00 05.12.2025 |
-4.80 -19.35 |
0.00 0.00 |
9.00 81.82 |
||
|
Factset Research Systems Inc. US3030751057 |
238.40 238.50 |
238.40 238.40 |
-0.10 -0.04 |
08:02:24 05.12.2025 |
-90.33 -24.45 |
-154.64 -35.65 |
-204.41 -42.27 |
||
|
First BanCorp US3189101062 |
50.98 51.61 |
50.91 51.51 |
-0.63 -1.22 |
02:00:00 06.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
First Republic Bank US33616C1009 |
0.00 0.00 |
0.00 0.01 |
0.00 -12.50 |
23:20:00 05.12.2025 |
-131.00 -97.76 |
-114.05 -94.85 |
-142.00 -97.93 |
||
|
Flowers Foods Inc. US3434981011 |
9.25 9.40 |
9.05 9.25 |
-0.15 -1.60 |
17:38:19 05.12.2025 |
-3.00 -24.19 |
0.00 0.00 |
-12.00 -56.07 |
||
|
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 |
68.40 68.90 |
68.30 68.40 |
-0.50 -0.73 |
12:38:36 05.12.2025 |
-7.32 -8.39 |
3.27 4.26 |
-36.89 -31.57 |
||
|
Group 1 Automotive Inc. US3989051095 |
348.00 350.00 |
348.00 348.00 |
-2.00 -0.57 |
08:02:23 05.12.2025 |
-58.00 -14.50 |
0.00 0.00 |
-64.00 -15.76 |
||
|
Haemonetics Corp. US4050241003 |
71.50 69.00 |
70.50 71.50 |
2.50 3.62 |
21:40:35 05.12.2025 |
23.80 52.65 |
32.79 56.21 |
-9.50 -12.10 |
||
|
Haverty Furniture Companies Inc. US4195961010 |
20.20 20.40 |
20.20 20.20 |
-0.20 -0.98 |
08:10:15 05.12.2025 |
1.50 8.02 |
0.00 0.00 |
-1.60 -7.34 |
||
|
Heartland Express Inc. US4223471040 |
7.70 7.55 |
7.70 7.70 |
0.15 1.99 |
08:04:21 05.12.2025 |
0.35 4.86 |
0.00 0.00 |
-4.35 -36.55 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
50.50 50.50 |
50.50 50.50 |
0.00 0.00 |
08:10:15 05.12.2025 |
7.90 18.54 |
0.00 0.00 |
6.50 14.77 |
||
|
Helix Energy Solutions Group Inc. US42330P1075 |
6.40 6.20 |
6.40 6.40 |
0.20 3.23 |
08:02:25 05.12.2025 |
0.70 12.73 |
0.00 0.00 |
-3.90 -38.61 |
||
|
IDEX Corp. US45167R1041 |
151.55 152.45 |
151.55 153.25 |
-0.90 -0.59 |
21:40:35 05.12.2025 |
13.35 8.10 |
-2.68 -1.48 |
-49.66 -21.79 |
