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

935.46 Pkt
-8.86 Pkt
-0.94 %
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
A.O. Smith Corp.
US8318652091
57.16
56.48
57.16
57.16
0.68
1.20
08:01:56
06.11.2025
-4.68
-6.65
-2.79
-4.08
-9.48
-12.62
AAR Corp.
US0003611052
71.95
72.40
71.95
71.95
-0.45
-0.62
08:01:25
06.11.2025
10.65
17.00
0.00
0.00
20.20
38.04
Advanced Energy Industries Inc.
US0079731008
195.00
175.00
195.00
195.00
20.00
11.43
08:01:25
06.11.2025
59.00
50.43
0.00
0.00
76.50
76.88
Agilysys Inc.
US00847J1051
109.00
105.00
109.00
109.00
4.00
3.81
08:01:25
06.11.2025
8.50
8.54
0.00
0.00
14.50
15.51
Albany International Corp.
US0123481089
46.00
47.60
46.00
48.80
-1.60
-3.36
21:55:02
06.11.2025
-0.60
-1.23
0.00
0.00
-15.50
-24.41
Allete Inc.
US0185223007
58.00
58.50
58.00
58.00
-0.50
-0.85
21:55:02
06.11.2025
1.00
1.75
0.00
0.00
0.00
0.00
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
08:01:56
06.11.2025
-6.00
-2.65
0.00
0.00
10.00
4.76
Atmos Energy Corp.
US0495601058
149.60
151.05
149.60
149.60
-1.45
-0.96
08:01:56
06.11.2025
13.25
8.31
11.20
6.93
35.03
25.44
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
34.40
33.40
34.40
34.40
1.00
2.99
08:01:56
06.11.2025
0.20
0.62
0.00
0.00
-1.00
-2.98
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
102.00
102.00
104.00
0.00
0.00
15:53:14
06.11.2025
3.00
2.97
0.00
0.00
0.00
0.00
Benchmark Electronics Inc. (BEI)
US08160H1014
40.00
37.00
40.00
40.00
3.00
8.11
08:01:25
06.11.2025
5.20
15.95
0.00
0.00
-4.20
-10.00
Brady Corp.
US1046741062
66.00
65.00
66.00
66.00
1.00
1.54
08:01:25
06.11.2025
5.50
9.17
0.00
0.00
0.00
0.00
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
26.00
26.20
26.00
26.40
-0.20
-0.76
15:53:14
06.11.2025
-1.60
-5.84
0.00
0.00
-14.40
-35.82
Carpenter Technology Corp.
US1442851036
272.00
264.00
272.00
272.00
8.00
3.03
08:01:02
06.11.2025
46.00
20.72
0.00
0.00
125.00
87.41
Casey's General Stores Inc
US1475281036
450.00
448.00
450.00
450.00
2.00
0.45
08:01:25
06.11.2025
-6.00
-1.35
0.00
0.00
80.00
22.22
Cato Corp.
US1492051065
3.14
3.14
3.14
3.14
0.00
0.00
08:01:02
06.11.2025
0.90
39.82
0.00
0.00
-2.49
-44.07
Centene Corp.
US15135B1017
32.43
31.19
31.86
32.66
1.25
3.99
16:39:29
06.11.2025
8.29
31.63
-25.66
-42.65
-29.32
-45.94
Century Aluminum Co.
US1564311082
25.21
24.96
24.67
25.35
0.25
1.00
21:55:02
06.11.2025
8.79
50.01
0.00
0.00
10.70
68.37
Chemed Corp.
US16359R1032
378.00
378.00
378.00
378.00
0.00
0.00
08:01:25
06.11.2025
12.00
3.35
0.00
0.00
-112.00
-23.24
Children's Place Retail Stores Inc.
US1689051076
6.85
5.90
6.60
6.85
0.95
16.10
16:45:00
06.11.2025
1.93
49.23
0.00
0.00
-6.95
-54.30
Christopher & Banks Corp.
US1710461054
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
03.11.2025
-0.02
-70.59
0.00
0.00
-0.07
-87.42
Coca-Cola Bottling Co. Consolidated
US1910981026
115.00
115.00
115.00
115.00
0.00
0.00
08:01:25
06.11.2025
14.50
15.03
0.00
0.00
7.00
6.73
Cognex Corp.
US1924221039
35.02
34.24
35.02
35.30
0.78
2.28
12:50:56
06.11.2025
0.70
1.99
0.00
0.00
-1.23
-3.32
Conmed Corp.
US2074101013
38.20
38.60
36.40
38.60
-0.40
-1.04
21:55:02
06.11.2025
-6.40
-14.22
0.00
0.00
-25.90
-40.16
Constellation Brands Inc (A)
US21036P1084
113.80
114.00
113.10
113.90
-0.20
-0.18
14:19:40
06.11.2025
-39.47
-23.18
-56.15
-30.03
-108.92
-45.43
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
40.05
39.50
40.05
40.10
0.55
1.39
17:15:24
06.11.2025
12.55
47.27
0.00
0.00
14.65
59.92
Cullen-Frost Bankers Inc
US2298991090
107.00
107.00
107.00
107.00
0.00
0.00
08:01:02
06.11.2025
-4.00
-3.74
0.00
0.00
-12.00
-10.43
Curtiss-Wright Corp. (A)
US2315611010
505.00
505.00
505.00
505.00
0.00
0.00
08:01:56
06.11.2025
89.00
20.89
0.00
0.00
195.00
60.94
Daktronics Inc.
US2342641097
16.87
16.63
16.87
16.87
0.24
1.44
08:01:25
06.11.2025
2.34
16.97
0.00
0.00
4.23
35.55
Digi International
US2537981027
31.00
30.60
31.00
31.00
0.40
1.31
08:21:32
06.11.2025
4.20
15.79
0.00
0.00
4.40
16.67
East West Bancorp Inc.
US27579R1041
87.00
86.50
87.00
87.00
0.50
0.58
08:01:25
06.11.2025
1.00
1.18
0.00
0.00
-2.50
-2.82
Ethan Allen Interiors Inc.
US2976021046
23.61
24.13
23.58
24.16
-0.52
-2.15
22:15:00
06.11.2025
-4.80
-19.35
0.00
0.00
9.00
81.82
Factset Research Systems Inc.
US3030751057
225.90
229.50
225.90
225.90
-3.60
-1.57
08:01:25
06.11.2025
-131.59
-33.22
-169.99
-39.12
-197.24
-42.71
First BanCorp
US3189101062
50.51
50.70
50.19
50.84
-0.19
-0.37
02:00:00
07.11.2025
0.00
0.00
0.00
0.00
0.00
0.00
First Republic Bank
US33616C1009
0.20
0.23
0.00
0.00
-0.04
-15.22
09:21:13
06.06.2023
-131.00
-97.76
-114.05
-94.85
-142.00
-97.93
Flowers Foods Inc.
US3434981011
10.40
10.30
10.40
10.40
0.10
0.97
08:01:25
06.11.2025
-3.20
-23.53
0.00
0.00
-9.80
-48.51
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
68.62
69.02
68.62
68.62
-0.40
-0.58
08:01:25
06.11.2025
-1.79
-2.27
-1.75
-2.22
-28.05
-26.68
Group 1 Automotive Inc.
US3989051095
338.00
334.00
338.00
338.00
4.00
1.20
08:01:25
06.11.2025
-10.00
-2.84
0.00
0.00
10.00
3.01
Haemonetics Corp.
US4050241003
50.00
43.00
43.40
50.00
7.00
16.28
14:25:09
06.11.2025
-22.20
-34.15
32.79
56.21
-23.70
-35.64
Haverty Furniture Companies Inc.
US4195961010
19.70
19.20
19.70
19.70
0.50
2.60
08:06:37
06.11.2025
1.30
7.56
0.00
0.00
-1.30
-6.57
Heartland Express Inc.
US4223471040
6.70
6.60
6.70
6.70
0.10
1.52
08:01:25
06.11.2025
0.25
3.85
0.00
0.00
-3.25
-32.50
Heidrick & Struggles International Inc.
US4228191023
50.50
51.00
50.50
50.50
-0.50
-0.98
08:06:37
06.11.2025
13.50
36.49
0.00
0.00
14.50
40.28
Helix Energy Solutions Group Inc.
US42330P1075
5.75
5.75
5.75
5.75
0.00
0.00
08:01:02
06.11.2025
0.80
15.69
0.00
0.00
-2.50
-29.76
IDEX Corp.
US45167R1041
144.70
145.00
144.70
145.05
-0.30
-0.21
21:36:17
06.11.2025
10.00
6.32
-13.20
-7.27
-50.75
-23.17