S&P 600
950.37
USD
-5.04
-0.53 %
18.10.2019 23:08:57
 

Chart

Kursdaten

Kurs 950.37 Eröffnung 950.84
Diff. absolut -5.04 Tages-Hoch 955.22
Diff. % -0.53 % Tages-Tief 943.87
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 415'856'235 Umsatz 788'004'446'937
Schlusskurs vom 17.10.2019 955.41 Volatilität in % 19.53
Börse außerbörslich USA Letzter Handel 18.10.2019 / 23:08
Währung USD Aktualisierungsstand 20.10.2019 / 12:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 12.48 % 994.0 829.9
1 Woche 1.58 % 956.1 926.8
1 Monat -2.06 % 977.9 906.7
3 Monate 0.82 % 983.1 891.6
6 Monate -1.28 % 991.4 885.7
1 Jahr -2.25 % 994.1 793.9
3 Jahre 28.88 % 1'100.6 703.0
10.90
13.00
  SMI 12.48
18.22
  SMI
-10.05
-10.68
  SMI
2017 2018 2019

Stammdaten

S&P 600
ISIN
Valor
Währung USD
Land n.a.
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
3D Systems 8.27 -0.8 -0.07 784018 8.33 8.14 8.38 2700.00 8.25 8.40 1000.00 +4.68% -18.68%
8x8 18.83 -2.3 -0.44 1088859 19.15 18.16 19.24 300.00 17.33 20.40 100.00 -3.78% +4.38%
AAON 47.07 -1.4 -0.69 129277 47.47 46.80 47.73 100.00 47.02 47.07 100.00 +0.11% +34.26%
AAR Co. 39.81 -3.6 -1.48 331018 41.22 39.58 41.23 100.00 37.59 41.50 100.00 -2.74% +6.61%
Abercrombie &... 15.92 -1.3 -0.21 2290443 15.53 15.49 16.02 200.00 15.77 16.02 300.00 +4.60% -20.60%
ABM Industrie... 37.51 +1.4 +0.51 230850 36.82 36.82 37.62 100.00 37.37 37.61 100.00 +3.85% +16.82%
Acadia Realty... 28.72 +0.2 +0.07 1210615 28.63 28.55 28.93 300.00 28.51 28.83 100.00 +0.07% +20.88%
Acorda Therap... 2.46 -4.7 -0.12 896110 2.59 2.44 2.61 6000.00 2.40 2.85 100.00 +2.07% -84.21%
Addus HomeCar... 86.19 +2.0 +1.66 101053 84.13 83.51 86.22 100.00 86.13 86.19 1800.00 +4.17% +26.97%
Adtran 9.63 -1.8 -0.18 229646 9.78 9.59 9.85 400.00 9.40 11.37 200.00 +6.53% -10.34%
Advanced Ener... 53.18 -1.5 -0.83 266262 53.73 52.81 54.18 100.00 49.40 58.00 700.00 -1.21% +23.88%
ADVANSIX INC.... 22.56 -5.1 -1.20 153217 23.55 22.53 23.65 100.00 21.30 38.00 100.00 -4.41% -7.31%
Aegion Co. 21.41 -1.6 -0.35 125472 21.64 21.10 21.69 4700.00 21.41 21.42 500.00 +2.02% +31.22%
Aerojet Rocke... 45.51 -5.2 -2.50 722462 47.88 45.33 48.09 100.00 43.00 46.27 100.00 -5.09% +29.18%
AeroVironment 57.84 -1.3 -0.78 158824 58.23 56.97 58.54 300.00 57.82 57.86 200.00 +2.59% -14.88%
Agilysys 26.13 -1.0 -0.26 100632 26.27 25.80 26.33 400.00 26.12 26.13 3200.00 -1.80% +82.22%
Agree Realty ... 75.95 +1.0 +0.77 276899 75.19 74.94 76.00 1000.00 0.01 76.02 100.00 +1.37% +28.47%
AK Steel Co. 2.46 +2.5 +0.06 6330633 2.38 2.38 2.47 1000.00 2.40 2.58 1500.00 -1.60% +9.33%
Akorn 4.61 -1.9 -0.09 1750653 4.67 4.55 4.91 200.00 4.55 4.79 300.00 +17.90% +35.99%
ALAMO GRP INC... 119.51 -0.0 -0.02 75339 118.93 117.80 120.10 100.00 119.03 120.18 100.00 +0.61% +54.57%
ALARM.COM HOL... 47.21 -1.1 -0.51 310846 47.63 46.69 47.67 200.00 46.80 50.76 100.00 +0.70% -8.98%
Albany Intern... 87.64 -2.9 -2.66 210726 89.75 86.31 90.34 100.00 87.33 95.95 100.00 +0.39% +40.38%
ALLEGIANCE BA... 35.10 +0.9 +0.31 242660 34.55 34.48 35.19 100.00 32.70 36.00 1000.00 +4.68% +8.43%
Allegiant Tra... 152.00 -0.3 -0.42 105258 151.77 151.77 153.78 100.00 151.85 152.00 100.00 +1.32% +51.67%
AMAG Pharmace... 11.21 -1.9 -0.21 441204 11.35 11.19 11.61 400.00 8.62 14.00 200.00 +1.45% -26.23%
AMBAC Financi... 19.88 +0.5 +0.09 457480 19.73 19.73 20.06 100.00 13.25 20.09 100.00 +1.79% +15.31%
Amer. Equity ... 23.97 +0.1 +0.02 331899 23.82 23.61 24.02 300.00 23.81 27.40 300.00 +4.54% -14.21%
AMERICAN ASSE... 47.20 -1.0 -0.47 369906 47.59 47.17 47.59 100.00 47.10 55.56 100.00 +0.92% +17.50%
American Axle... 8.31 -1.7 -0.14 2061911 8.36 8.18 8.41 500.00 8.01 8.48 100.00 +4.79% -25.14%
American Publ... 21.72 -2.3 -0.50 123804 22.32 21.72 22.43 1200.00 21.71 21.73 100.00 -2.73% -23.68%
American Stat... 94.20 -0.5 -0.48 282099 94.80 93.47 95.25 100.00 90.64 100.00 700.00 +1.33% +40.51%
American Vang... 13.52 +0.7 +0.09 121673 13.31 13.31 13.65 100.00 13.40 15.27 100.00 -11.29% -10.99%
American Wood... 96.47 +0.6 +0.55 103524 95.51 95.27 96.81 100.00 96.42 96.47 200.00 +0.90% +73.26%
AMERIS BANCOR... 41.75 +0.7 +0.27 634017 40.85 40.66 42.17 100.00 27.20 41.75 100.00 +4.66% +31.83%
Amerisafe 64.97 +0.2 +0.15 75888 64.62 64.29 65.09 100.00 64.94 64.96 200.00 +1.64% +14.61%
AMN Healthcar... 59.04 -1.2 -0.72 374324 59.40 58.82 59.81 100.00 53.50 64.50 400.00 +5.39% +4.20%
AMPHASTAR PHA... 19.93 -2.9 -0.59 220525 20.41 19.91 20.71 2200.00 19.00 19.92 1700.00 +0.81% +0.15%
Andersons 17.84 -2.9 -0.54 209415 18.27 17.81 18.36 400.00 17.78 20.75 200.00 -4.29% -40.31%
Angiodynamics 14.63 -2.5 -0.38 299741 14.96 14.55 14.97 100.00 0.05 25.15 100.00 +0.76% -27.32%
ANI Pharmaceu... 74.59 +1.6 +1.20 141244 73.40 73.40 75.27 600.00 74.59 74.60 200.00 +4.23% +65.68%
Anika Therape... 57.87 -0.7 -0.41 107050 58.08 57.75 59.59 100.00 57.40 57.78 100.00 +1.33% +72.18%
Anixter Inter... 68.65 -1.0 -0.68 122934 68.89 68.23 69.39 200.00 62.05 75.00 500.00 +0.09% +26.40%
Apogee Enterp... 37.25 +0.3 +0.10 126096 36.99 36.99 37.62 1000.00 37.22 37.23 100.00 +1.55% +24.79%
Apollo Commer... 19.03 -0.1 -0.01 1227188 18.90 18.90 19.07 500.00 18.78 19.50 5000.00 +0.63% +14.23%
Applied Indus... 55.72 +0.1 +0.05 114342 55.31 55.20 56.01 100.00 55.58 55.89 100.00 +0.61% +3.30%
Applied Optoe... 10.85 +1.9 +0.20 330583 10.62 10.51 10.88 100.00 10.60 11.50 200.00 +4.38% -29.68%
ARCBEST CORP 30.27 -0.3 -0.10 152119 30.35 30.03 30.70 100.00 30.27 30.28 1900.00 +5.09% -11.63%
Archrock Inc 9.68 -0.7 -0.07 533386 9.74 9.65 9.87 200.00 9.43 12.00 3000.00 -0.51% +29.24%
ARCOSA INC. D... 33.33 -1.7 -0.56 644268 33.73 33.23 34.07 200.00 29.95 42.28 100.00 +0.97% +20.37%
Arlo Technolo... 3.46 -1.4 -0.05 314738 3.48 3.43 3.53 300.00 2.69 3.57 8100.00 +8.12% -65.33%
ARMADA HOFFLE... 18.27 +0.6 +0.11 173933 18.11 18.10 18.27 1000.00 15.00 18.40 100.00 +1.44% +29.94%
Armour Reside... 16.85 -0.1 -0.01 460092 16.83 16.82 16.92 600.00 16.60 17.27 3500.00 +1.02% -17.80%
Arrowhead Pha... 35.95 -1.8 -0.65 3644756 36.89 35.60 38.75 300.00 35.61 36.00 4600.00 +10.45% +189.45%
Asbury Automo... 103.32 +2.2 +2.19 135662 100.58 100.56 104.55 200.00 102.81 103.71 500.00 +3.46% +55.00%
Assertio Ther... 1.17 -6.0 -0.07 1702926 1.28 1.16 1.28 400.00 1.14 1.15 1900.00 -5.65% -67.59%
Astec Industr... 30.90 -0.2 -0.05 106457 30.83 30.42 30.98 700.00 30.87 30.90 1500.00 +1.88% +2.35%
Atlas Air Wor... 22.64 +0.4 +0.09 238223 22.41 22.40 22.89 100.00 20.25 22.64 300.00 +3.85% -46.34%
ATN Internati... 57.15 +0.2 +0.11 88835 56.81 56.01 57.82 500.00 57.02 57.09 100.00 +0.85% -20.10%
Avista 48.00 0.0 0.00 236062 48.00 47.85 48.26 100.00 25.59 50.50 100.00 -0.81% +12.99%
Avon Products 4.19 +0.5 +0.02 1520238 4.23 4.14 4.26 500.00 4.16 4.60 600.00 0.00% +175.66%
Axcelis Techn... 17.82 -1.9 -0.34 104137 18.02 17.71 18.15 2500.00 15.01 21.00 1100.00 -0.94% +0.11%
Axos Financia... 29.45 +0.4 +0.11 245681 29.10 29.10 29.74 200.00 23.16 41.92 100.00 +4.25% +16.96%
AZZ 38.88 -0.1 -0.02 99093 38.82 38.49 39.03 100.00 35.83 39.03 100.00 -0.05% -3.67%
B & G Foods 16.31 -0.5 -0.09 1401185 16.31 16.23 16.42 100.00 16.12 16.35 1000.00 -2.22% -43.58%
Badger Meter 60.17 +6.4 +3.63 828839 56.41 56.41 60.28 100.00 40.00 60.99 100.00 +13.96% +22.27%
Balchem Co. 100.24 -2.0 -2.06 111494 102.00 99.21 102.49 1000.00 100.18 100.22 300.00 +0.50% +27.94%
BANC OF CALIF... 14.80 -0.1 -0.01 305255 14.74 14.69 14.94 100.00 11.44 14.80 500.00 +3.79% +11.19%
BANNER CORP. ... 55.09 +0.4 +0.23 162783 54.62 54.57 55.19 1600.00 55.04 55.05 1000.00 +3.03% +3.01%
BARNES + NOBL... 3.73 +3.6 +0.13 414435 3.58 3.58 3.78 3000.00 3.15 6.09 200.00 +13.03% -6.98%
Barnes Group 52.77 +0.6 +0.33 133644 52.12 52.12 52.96 100.00 52.53 54.50 100.00 +3.03% -1.59%
BEL FUSE INC.... 13.51 +0.6 +0.08 43212 13.31 13.20 13.85 300.00 13.47 13.52 700.00 -8.10% -26.66%
Benchmark Ele... 30.63 -1.1 -0.35 194348 30.95 30.40 31.00 100.00 27.00 30.73 200.00 +2.48% +44.62%
BERKSHIRE HIL... 30.37 +0.4 +0.11 114023 30.02 30.02 30.48 2100.00 16.37 34.45 300.00 +5.20% +12.61%
BIG LOTS 20.51 -3.6 -0.76 1044446 20.99 20.50 21.18 100.00 20.11 21.41 100.00 -7.61% -29.08%
BioTelemetry 40.59 -3.1 -1.31 240539 41.63 40.18 41.74 100.00 38.01 43.40 200.00 +4.51% -32.03%
BJs Restauran... 34.98 +0.1 +0.02 519346 34.53 33.78 35.23 1000.00 34.97 34.98 200.00 -2.78% -30.83%
Bloomin Brand... 18.20 +0.9 +0.17 911040 17.90 17.78 18.39 1000.00 16.85 21.50 1000.00 -4.13% +1.73%
Blucora 20.31 -1.9 -0.39 326632 20.53 20.02 20.66 1900.00 20.30 20.31 800.00 -4.18% -23.76%
Boise Cascade 34.73 +1.5 +0.52 528221 34.02 34.01 35.29 500.00 33.00 38.84 100.00 +9.21% +45.62%
Bonanza Creek... 18.76 -4.2 -0.82 164323 19.46 18.73 19.95 100.00 18.56 23.80 100.00 -15.50% -9.24%
BOOT BARN HLD... 36.85 -0.7 -0.26 428631 36.50 36.32 37.10 100.00 32.00 47.50 400.00 +4.66% +116.38%
Boston Privat... 11.61 -0.1 -0.01 391367 11.55 11.48 11.63 5300.00 11.60 11.61 14600.00 +1.80% +9.84%
Bottomline Te... 39.13 -2.7 -1.09 323230 40.01 39.01 40.25 1900.00 39.11 39.13 300.00 -2.88% -18.48%
Brady Co. 55.29 -0.5 -0.28 220073 55.27 54.85 55.75 500.00 51.25 55.41 100.00 +2.60% +27.22%
Briggs & Stra... 6.16 +2.2 +0.13 439003 5.99 5.99 6.25 400.00 1.00 6.90 1200.00 +6.21% -52.91%
Brookline Ban... 15.05 +0.2 +0.03 201393 14.98 14.92 15.14 200.00 15.04 15.05 5600.00 +2.94% +8.90%
Brooks Automa... 39.76 -0.1 -0.02 267388 39.57 39.12 40.00 5000.00 32.90 39.76 200.00 +6.00% +51.87%
Buckle 21.08 +1.3 +0.28 602574 20.46 20.15 21.11 200.00 19.90 31.21 300.00 +2.78% +9.00%
C+J ENERGY SE... 8.76 +1.2 +0.10 632563 8.60 8.60 8.92 1000.00 8.63 14.90 100.00 -6.51% -35.11%
C.T.S. Co. 33.60 -1.0 -0.35 122543 33.75 33.16 33.93 100.00 33.53 33.72 100.00 +5.49% +29.78%
Cabot Microel... 146.13 +0.4 +0.59 193759 144.74 144.25 147.86 300.00 143.80 147.30 200.00 +4.55% +53.26%
CADENCE BANCO... 17.73 +1.0 +0.17 873868 17.52 17.47 17.77 100.00 17.00 25.00 1500.00 +5.85% +5.66%
Cal-Maine Foo... 40.17 -0.0 -0.02 431704 39.98 39.47 40.45 100.00 40.16 40.17 2500.00 +2.19% -5.04%
CalAmp Co. 11.10 +0.3 +0.03 259770 11.00 10.93 11.14 100.00 9.47 12.00 1000.00 +9.25% -14.68%
CALAVO GROWER... 91.16 -3.1 -2.91 123450 93.79 90.80 93.79 600.00 91.08 91.11 200.00 -2.86% +24.95%
Caleres 21.49 -0.4 -0.08 328838 21.25 20.97 21.66 100.00 17.00 25.00 100.00 -2.63% -22.78%
California Wa... 54.94 -1.0 -0.57 299460 55.40 54.23 55.43 200.00 52.16 57.50 200.00 +0.75% +15.27%
Callaway Golf 20.78 +1.2 +0.25 991359 20.36 20.29 20.94 100.00 20.00 21.00 100.00 +2.97% +35.82%
Callon Petrol... 3.82 -6.6 -0.27 16123160 4.08 3.82 4.11 400.00 3.81 5.29 6200.00 -7.28% -41.14%
Cambrex Co. 59.51 +0.0 +0.02 1096772 59.43 59.43 59.59 100.00 59.38 60.00 100.00 -0.25% +57.60%