S&P 600 SmallCap 378217
3’948.32
Pkt
-8.21
Pkt
-0.21
%
19:03:30
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 |
63.20 62.94 |
63.18 63.72 |
0.26 0.41 |
10:59:14 10.03.2025 |
-6.11 -8.41 |
-10.41 -13.54 |
-18.00 -21.30 |
||
|
AAR Corp. US0003611052 |
58.80 58.75 |
58.80 58.80 |
0.05 0.09 |
08:11:57 10.03.2025 |
1.20 1.86 |
0.00 0.00 |
5.75 9.59 |
||
|
Advanced Energy Industries Inc. US0079731008 |
101.00 98.00 |
101.00 101.00 |
3.00 3.06 |
08:12:00 10.03.2025 |
-1.00 -0.93 |
0.00 0.00 |
14.00 15.22 |
||
|
Agilysys Inc. US00847J1051 |
71.00 73.00 |
71.00 71.00 |
-2.00 -2.74 |
08:11:58 10.03.2025 |
-34.00 -29.31 |
0.00 0.00 |
9.00 12.33 |
||
|
Albany International Corp. US0123481089 |
67.50 66.50 |
67.50 67.50 |
1.00 1.50 |
08:20:00 10.03.2025 |
0.00 0.00 |
0.00 0.00 |
-6.00 -7.14 |
||
|
Allete Inc. US0185223007 |
60.00 60.00 |
59.50 60.00 |
0.00 0.00 |
18:00:01 10.03.2025 |
-0.50 -0.81 |
0.00 0.00 |
9.00 17.31 |
||
|
ANSYS Inc. US03662Q1058 |
298.00 299.40 |
298.00 298.00 |
-1.40 -0.47 |
08:01:02 10.03.2025 |
-17.52 -5.07 |
22.74 7.45 |
-8.08 -2.41 |
||
|
Applied Industrial Technologies Inc. US03820C1053 |
208.00 210.00 |
208.00 208.00 |
-2.00 -0.95 |
08:14:35 10.03.2025 |
-30.00 -11.28 |
0.00 0.00 |
64.00 37.21 |
||
|
Atmos Energy Corp. US0495601058 |
136.50 134.95 |
136.50 136.50 |
1.55 1.15 |
08:14:35 10.03.2025 |
6.19 4.36 |
17.35 13.26 |
32.95 28.60 |
||
|
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 |
36.40 36.00 |
36.40 36.40 |
0.40 1.11 |
08:14:35 10.03.2025 |
-1.20 -3.23 |
0.00 0.00 |
4.80 15.38 |
||
|
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 |
92.50 95.00 |
92.50 95.50 |
-2.50 -2.63 |
15:09:48 10.03.2025 |
-10.00 -8.62 |
0.00 0.00 |
30.00 39.47 |
||
|
Benchmark Electronics Inc. (BEI) US08160H1014 |
35.00 34.20 |
35.00 35.00 |
0.80 2.34 |
17:24:12 10.03.2025 |
-4.20 -9.38 |
0.00 0.00 |
13.40 49.26 |
||
|
Brady Corp. US1046741062 |
65.50 64.50 |
65.50 65.50 |
1.00 1.55 |
08:12:00 10.03.2025 |
5.50 8.33 |
0.00 0.00 |
17.00 31.19 |
||
|
Brookline Bancorp Inc. US11373M1071 |
10.10 10.20 |
10.10 10.10 |
-0.10 -0.98 |
08:03:56 10.03.2025 |
0.40 3.42 |
0.00 0.00 |
3.15 35.20 |
||
|
Brooks Automation Inc. US1143401024 |
40.40 37.80 |
40.00 40.40 |
2.60 6.88 |
15:09:48 10.03.2025 |
6.40 14.68 |
0.00 0.00 |
-8.50 -14.53 |
||
|
Carpenter Technology Corp. US1442851036 |
162.00 155.00 |
162.00 162.00 |
7.00 4.52 |
08:02:28 10.03.2025 |
25.00 14.37 |
0.00 0.00 |
139.50 234.45 |
||
|
Casey's General Stores Inc US1475281036 |
364.00 364.00 |
364.00 364.00 |
0.00 0.00 |
08:12:00 10.03.2025 |
14.00 3.54 |
0.00 0.00 |
138.00 50.74 |
||
|
Cato Corp. US1492051065 |
2.54 2.60 |
2.54 2.54 |
-0.06 -2.31 |
08:03:57 10.03.2025 |
-0.96 -22.43 |
0.00 0.00 |
-2.58 -43.73 |
||
|
Centene Corp. US15135B1017 |
55.03 54.80 |
55.03 55.03 |
0.23 0.42 |
08:12:00 10.03.2025 |
2.24 3.95 |
-11.83 -16.70 |
-18.59 -23.96 |
||
|
Century Aluminum Co. US1564311082 |
17.00 16.55 |
17.00 17.00 |
0.45 2.72 |
08:20:02 10.03.2025 |
-0.62 -2.90 |
0.00 0.00 |
11.39 121.39 |
||
|
Chemed Corp. US16359R1032 |
545.00 545.00 |
545.00 545.00 |
0.00 0.00 |
08:12:00 10.03.2025 |
10.00 1.87 |
0.00 0.00 |
0.00 0.00 |
||
|
Children's Place Retail Stores Inc. US1689051076 |
7.20 7.35 |
7.20 7.25 |
-0.15 -2.04 |
13:48:36 10.03.2025 |
-3.10 -20.26 |
0.00 0.00 |
-5.60 -31.46 |
||
|
Christopher & Banks Corp. US1710461054 |
0.00 0.00 |
0.00 0.00 |
0.00 9’900.00 |
15:05:32 10.03.2025 |
-0.02 -70.59 |
0.00 0.00 |
-0.07 -87.42 |
||
|
Coca-Cola Bottling Co. Consolidated US1910981026 |
1’150.00 1’220.00 |
1’150.00 1’210.00 |
-70.00 -5.74 |
18:54:12 10.03.2025 |
150.00 12.50 |
0.00 0.00 |
600.00 80.00 |
||
|
Cognex Corp. US1924221039 |
31.19 30.07 |
31.19 31.19 |
1.12 3.72 |
08:14:35 10.03.2025 |
-6.14 -16.44 |
0.00 0.00 |
-6.40 -17.02 |
||
|
Conmed Corp. US2074101013 |
57.50 54.50 |
57.50 57.50 |
3.00 5.50 |
08:20:00 10.03.2025 |
-3.00 -4.41 |
0.00 0.00 |
-9.50 -12.75 |
||
|
Constellation Brands Inc (A) US21036P1084 |
176.55 165.90 |
170.40 176.55 |
10.65 6.42 |
18:59:07 10.03.2025 |
-64.82 -27.12 |
-74.83 -30.05 |
-74.22 -29.88 |
||
|
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 |
22.20 22.80 |
22.20 22.20 |
-0.60 -2.63 |
08:12:00 10.03.2025 |
3.20 12.03 |
0.00 0.00 |
11.60 63.74 |
||
|
Cullen-Frost Bankers Inc US2298991090 |
119.00 118.00 |
119.00 119.00 |
1.00 0.85 |
08:03:56 10.03.2025 |
-30.00 -22.56 |
0.00 0.00 |
4.00 4.04 |
||
|
Curtiss-Wright Corp. (A) US2315611010 |
288.00 290.00 |
288.00 288.00 |
-2.00 -0.69 |
08:14:35 10.03.2025 |
-44.00 -12.57 |
0.00 0.00 |
88.00 40.37 |
||
|
Daktronics Inc. US2342641097 |
11.60 11.80 |
11.60 11.60 |
-0.20 -1.69 |
08:11:57 10.03.2025 |
3.10 23.31 |
0.00 0.00 |
9.00 121.62 |
||
|
Digi International US2537981027 |
26.20 26.40 |
26.20 26.20 |
-0.20 -0.76 |
08:27:21 10.03.2025 |
0.40 1.28 |
0.00 0.00 |
4.60 17.04 |
||
|
East West Bancorp Inc. US27579R1041 |
81.50 82.00 |
81.50 81.50 |
-0.50 -0.61 |
08:12:00 10.03.2025 |
-9.00 -8.82 |
0.00 0.00 |
26.50 39.85 |
||
|
Enzo Biochem Inc. US2941001024 |
0.39 0.43 |
0.39 0.39 |
-0.05 -11.06 |
08:27:21 10.03.2025 |
0.09 9.29 |
0.00 0.00 |
-0.23 -18.70 |
||
|
Ethan Allen Interiors Inc. US2976021046 |
27.99 27.88 |
27.65 28.33 |
0.11 0.38 |
19:08:36 10.03.2025 |
-4.80 -19.35 |
0.00 0.00 |
9.00 81.82 |
||
|
Factset Research Systems Inc. US3030751057 |
401.80 407.70 |
401.80 404.00 |
-5.90 -1.45 |
12:26:09 10.03.2025 |
-34.55 -7.20 |
21.39 5.04 |
-19.53 -4.20 |
||
|
First BanCorp US3189101062 |
38.84 40.32 |
38.81 39.86 |
-1.48 -3.67 |
19:06:30 10.03.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
First Republic Bank US33616C1009 |
0.01 0.01 |
0.00 0.01 |
0.00 -6.67 |
19:05:02 10.03.2025 |
-131.00 -97.76 |
-114.05 -94.85 |
-142.00 -97.93 |
||
|
Flowers Foods Inc. US3434981011 |
17.80 17.20 |
17.80 17.80 |
0.60 3.49 |
08:11:57 10.03.2025 |
-3.20 -15.09 |
0.00 0.00 |
-3.20 -15.09 |
||
|
Forward Air Corp. US3498531017 |
18.60 18.60 |
18.60 18.60 |
0.00 0.00 |
08:09:44 10.03.2025 |
0.00 0.00 |
0.00 0.00 |
-1.20 -3.43 |
||
|
Global Payments Inc. US37940X1028 |
91.88 91.86 |
91.88 92.50 |
0.02 0.02 |
12:14:08 10.03.2025 |
-17.55 -14.89 |
-7.67 -7.11 |
-27.98 -21.82 |
||
|
Group 1 Automotive Inc. US3989051095 |
406.00 400.00 |
406.00 406.00 |
6.00 1.50 |
08:11:58 10.03.2025 |
46.00 11.92 |
0.00 0.00 |
188.00 77.05 |
||
|
Haemonetics Corp. US4050241003 |
62.50 63.00 |
62.50 62.50 |
-0.50 -0.79 |
08:02:57 10.03.2025 |
-22.00 -26.99 |
32.79 56.21 |
-7.50 -11.19 |
||
|
Haverty Furniture Companies Inc. US4195961010 |
19.70 19.90 |
19.70 19.70 |
-0.20 -1.01 |
08:09:44 10.03.2025 |
-0.60 -2.75 |
0.00 0.00 |
-8.60 -28.86 |
||
|
Heartland Express Inc. US4223471040 |
9.20 9.35 |
9.20 9.20 |
-0.15 -1.60 |
08:12:00 10.03.2025 |
0.00 0.00 |
0.00 0.00 |
0.30 2.61 |
||
|
Heidrick & Struggles International Inc. US4228191023 |
43.00 42.20 |
43.00 43.00 |
0.80 1.90 |
08:09:44 10.03.2025 |
0.00 0.00 |
0.00 0.00 |
17.60 65.67 |
||
|
Helix Energy Solutions Group Inc. US42330P1075 |
7.40 7.10 |
7.40 7.40 |
0.30 4.23 |
08:03:56 10.03.2025 |
-2.35 -22.17 |
0.00 0.00 |
-1.10 -11.76 |
