S&P 600
964.55
USD
-5.57
-0.57 %
17.04.2019 23:04:43
 

Chart

Kursdaten

Kurs 964.55 Eröffnung 972.59
Diff. absolut -5.57 Tages-Hoch 973.61
Diff. % -0.57 % Tages-Tief 960.33
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 333'376'492 Umsatz 321'608'041'745
Schlusskurs vom 16.04.2019 970.12 Volatilität in % 17.25
Börse außerbörslich USA Letzter Handel 17.04.2019 / 23:04
Währung USD Aktualisierungsstand 18.04.2019 / 15:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 14.16 % 994.0 829.9
1 Woche -0.30 % 973.6 960.3
1 Monat 1.83 % 973.6 911.4
3 Monate 5.40 % 994.0 901.9
6 Monate -2.66 % 994.1 793.9
1 Jahr -0.79 % 1'100.6 793.9
3 Jahre 39.26 % 1'100.6 665.7
10.90
13.00
  SMI 14.16
13.85
  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 11.00 -0.7 -0.08 1156569 11.11 10.87 11.24 500.00 10.83 11.28 500.00 +0.82% +8.16%
8x8 22.15 -0.9 -0.20 1256115 22.46 21.70 22.49 100.00 22.00 23.17 2500.00 +5.03% +22.78%
AAON 47.46 -1.9 -0.94 129334 48.61 47.17 48.71 100.00 34.18 60.74 100.00 +5.75% +35.37%
AAR Co. 32.66 -2.9 -0.97 258191 33.75 32.31 33.75 100.00 32.10 40.50 100.00 -2.94% -12.53%
Abercrombie &... 28.06 +3.5 +0.94 2242272 27.24 27.17 28.23 700.00 27.75 28.48 200.00 +10.04% +39.95%
ABM Industrie... 36.91 -0.7 -0.25 352448 37.40 36.82 37.80 100.00 27.82 40.00 100.00 -0.27% +14.95%
Acadia Realty... 27.45 +0.4 +0.11 651451 27.40 27.04 27.54 100.00 22.47 32.00 400.00 -1.68% +15.53%
Acorda Therap... 11.59 -2.9 -0.34 918030 11.99 11.35 12.10 700.00 11.13 13.20 1300.00 -9.38% -25.61%
Actuant Co. 25.87 +1.1 +0.27 132126 25.81 25.64 25.97 100.00 22.77 28.97 100.00 +0.51% +23.25%
Addus HomeCar... 61.51 -3.3 -2.08 175418 63.93 59.58 63.93 200.00 30.76 78.73 100.00 -6.19% -9.38%
Adtran 14.55 -1.0 -0.14 249212 14.78 14.39 14.85 500.00 14.81 15.10 31800.00 +1.82% +35.47%
Advanced Ener... 56.88 +2.0 +1.13 364194 56.43 55.77 56.92 100.00 53.07 59.05 1000.00 +5.90% +32.49%
ADVANSIX INC.... 30.51 -0.8 -0.26 144828 31.00 30.47 31.03 100.00 27.10 38.15 100.00 +0.39% +25.35%
Aegion Co. 19.57 +0.8 +0.15 123255 19.57 19.40 19.65 100.00 14.10 25.04 100.00 +4.04% +19.91%
Aerojet Rocke... 32.04 -2.5 -0.81 745958 32.98 31.67 32.98 100.00 29.00 33.99 1500.00 -2.58% -9.05%
AeroVironment 65.18 -2.4 -1.57 217186 67.05 64.05 67.05 100.00 63.05 65.90 100.00 -1.70% -4.08%
Agilysys 19.36 -1.4 -0.28 60999 19.66 19.30 19.85 200.00 18.00 21.00 200.00 -2.37% +35.01%
Agree Realty ... 63.89 -2.9 -1.94 457885 65.71 63.82 65.80 100.00 56.22 71.56 100.00 -7.26% +8.07%
AK Steel Co. 2.52 +0.4 +0.01 6602015 2.51 2.50 2.61 100.00 2.53 2.58 6900.00 -9.03% +12.00%
Akorn 2.92 -5.5 -0.17 2099839 3.12 2.86 3.14 600.00 2.85 2.95 200.00 -9.88% -13.86%
ALAMO GRP INC... 101.78 +2.4 +2.37 74550 100.16 99.48 101.85 100.00 73.29 130.27 100.00 +3.69% +31.63%
ALARM.COM HOL... 67.59 -0.2 -0.14 527196 68.05 66.67 68.09 100.00 61.87 68.85 300.00 +0.76% +30.31%
Albany Intern... 73.98 -0.2 -0.12 144403 74.45 73.57 74.82 100.00 65.10 82.86 100.00 +2.34% +18.50%
Allegiant Tra... 133.65 -0.6 -0.86 123077 135.27 133.31 136.75 1000.00 99.00 139.28 100.00 -2.27% +33.36%
AMAG Pharmace... 11.91 -5.3 -0.66 1076846 12.63 11.70 12.63 100.00 8.14 13.40 700.00 -7.82% -21.59%
AMBAC Financi... 18.39 -0.2 -0.03 131225 18.49 18.34 18.66 100.00 13.25 20.50 500.00 +2.28% +6.67%
Amer. Equity ... 28.56 -1.3 -0.39 367088 29.15 28.50 29.15 300.00 26.71 31.99 100.00 +0.85% +2.22%
AMERICAN ASSE... 44.08 -0.5 -0.24 360197 44.38 43.72 44.38 100.00 38.79 49.37 100.00 -4.34% +9.73%
American Axle... 15.65 -3.5 -0.57 2527216 16.37 15.62 16.43 500.00 14.01 16.39 400.00 0.00% +40.99%
American Publ... 34.51 +1.0 +0.34 183334 34.35 33.97 34.97 100.00 29.20 35.30 100.00 +3.11% +21.26%
American Stat... 68.32 +0.4 +0.30 199564 68.31 67.52 68.62 100.00 65.10 72.27 100.00 -2.18% +1.91%
American Vang... 17.85 -1.8 -0.32 46021 18.21 17.82 18.26 100.00 12.86 25.55 100.00 -1.05% +17.51%
American Wood... 89.17 -0.8 -0.71 132922 90.18 88.38 90.76 100.00 85.51 114.13 100.00 +2.72% +60.15%
AMERIS BANCOR... 35.79 -0.4 -0.13 171536 36.10 35.36 36.10 200.00 17.90 36.10 100.00 +1.99% +13.01%
Amerisafe 58.69 -0.9 -0.54 61285 59.34 58.19 59.34 100.00 42.26 75.12 100.00 +0.77% +3.53%
AMN Healthcar... 47.19 -2.0 -0.97 482475 48.38 46.48 48.38 100.00 44.87 48.00 100.00 -4.47% -16.71%
AMPHASTAR PHA... 19.92 -3.2 -0.66 228704 20.61 19.62 20.65 10000.00 19.00 20.00 100.00 -5.32% +0.10%
Andersons 32.81 -0.1 -0.04 65511 32.92 32.68 33.17 200.00 21.66 38.00 200.00 -0.88% +9.77%
Angiodynamics 21.31 -4.3 -0.96 461767 22.37 20.87 22.37 100.00 17.40 19.25 100.00 -6.98% +5.86%
ANI Pharmaceu... 69.00 +0.6 +0.40 176279 68.98 64.79 69.10 100.00 49.68 72.00 100.00 -0.22% +53.27%
Anika Therape... 31.16 -3.2 -1.02 146233 32.34 31.07 32.43 100.00 30.00 46.74 200.00 -1.77% -7.29%
Anixter Inter... 61.87 +0.8 +0.49 112786 61.79 61.04 62.05 100.00 44.55 79.19 100.00 +2.33% +13.92%
Apogee Enterp... 39.35 +2.7 +1.05 299889 38.54 38.40 39.42 800.00 34.45 39.35 300.00 +1.34% +31.83%
Apollo Commer... 18.50 +0.5 +0.09 608353 18.40 18.37 18.52 1000.00 18.47 19.10 200.00 +0.33% +11.04%
Applied Indus... 62.49 +1.6 +0.96 203558 61.96 61.58 62.58 100.00 54.99 69.99 100.00 +3.22% +15.85%
Applied Optoe... 12.57 -0.6 -0.07 609524 12.83 12.35 12.95 500.00 12.45 12.60 200.00 +2.20% -18.54%
ARCBEST CORP 33.47 +0.4 +0.13 313650 33.17 33.08 34.13 200.00 30.00 40.20 100.00 +1.15% -2.31%
Archrock Inc 10.53 +0.5 +0.05 710985 10.55 10.40 10.66 300.00 10.00 10.70 100.00 +2.43% +40.59%
ARCOSA INC. D... 30.25 -0.9 -0.28 182923 30.49 30.11 30.73 500.00 28.95 35.00 100.00 -2.01% +9.25%
Arlo Technolo... 3.92 +0.3 +0.01 447940 3.92 3.86 3.98 500.00 3.86 3.97 100.00 -5.31% -60.72%
ARMADA HOFFLE... 15.46 +1.2 +0.18 222428 15.30 15.16 15.47 100.00 15.33 16.11 300.00 -1.65% +9.96%
Armour Reside... 19.81 -0.2 -0.04 517304 19.85 19.73 19.87 800.00 19.71 19.87 100.00 -0.35% -3.37%
Asbury Automo... 75.87 -0.7 -0.53 152370 76.76 75.62 77.41 200.00 37.94 113.80 200.00 +4.45% +13.82%
Ascena Retail... 1.20 +2.1 +0.03 3556941 1.19 1.12 1.24 800.00 1.18 1.23 5000.00 -0.83% -52.19%
Assertio Ther... 4.26 -8.0 -0.37 928453 4.63 4.23 4.68 2000.00 4.00 4.75 400.00 -18.70% +18.01%
Astec Industr... 41.96 +0.6 +0.27 164230 41.94 41.10 42.61 100.00 30.22 53.70 100.00 +4.74% +38.99%
Atlas Air Wor... 49.92 -0.4 -0.18 150470 50.51 49.56 50.65 500.00 48.50 51.00 200.00 +0.87% +18.32%
ATN Internati... 58.36 -0.1 -0.08 40553 58.60 57.76 58.89 100.00 42.02 63.25 200.00 -2.29% -18.41%
Avista 41.31 -1.3 -0.53 562868 41.94 41.14 42.08 300.00 40.30 52.02 100.00 +0.24% -2.75%
Avon Products 2.68 -1.1 -0.03 3952790 2.72 2.61 2.73 1100.00 2.65 2.70 100.00 -9.15% +76.32%
Axcelis Techn... 21.83 +1.1 +0.23 141902 21.81 21.40 21.96 100.00 15.72 21.90 100.00 +4.35% +22.64%
Axon Enterpri... 61.50 -0.1 -0.05 441430 61.86 60.26 62.24 100.00 55.00 62.25 100.00 +2.30% +40.57%
Axos Financia... 31.97 +0.9 +0.30 277308 31.75 31.25 32.00 500.00 29.00 32.12 100.00 +3.53% +26.97%
AZZ 46.13 +1.5 +0.70 272346 45.68 45.56 46.37 100.00 33.22 59.04 100.00 +6.31% +14.30%
B & G Foods 24.44 +0.3 +0.07 425598 24.37 24.10 24.52 100.00 24.20 24.62 100.00 +0.66% -15.46%
Badger Meter 56.16 -2.8 -1.61 378928 55.99 55.36 57.44 100.00 40.44 58.00 200.00 -2.04% +14.12%
Balchem Co. 97.99 -0.4 -0.39 101927 98.88 96.66 98.88 100.00 70.56 125.42 100.00 +0.37% +25.07%
BANC OF CALIF... 15.07 +0.7 +0.10 214964 14.89 14.84 15.12 100.00 13.00 15.35 1000.00 +3.57% +13.22%
BANNER CORP. ... 55.55 -1.0 -0.55 114682 56.32 55.22 56.32 200.00 27.78 58.00 100.00 +0.62% +3.87%
BARNES + NOBL... 4.36 -1.8 -0.08 285075 4.47 4.29 4.53 100.00 4.25 4.55 2000.00 -7.23% +8.73%
Barnes Group 53.95 -0.3 -0.15 245642 54.27 53.21 54.53 100.00 47.48 60.42 100.00 +0.56% +0.62%
BEL FUSE INC.... 25.67 -1.3 -0.33 11292 26.18 25.59 26.20 100.00 18.49 28.00 600.00 -0.89% +39.36%
Belmond 24.99 0.0 0.00 2356679 24.99 24.99 25.01 300.00 12.05 25.01 2500.00 +0.24% -0.16%
Benchmark Ele... 29.79 +0.2 +0.07 240891 29.86 29.50 29.86 100.00 21.45 29.78 100.00 +3.55% +40.65%
BERKSHIRE HIL... 29.78 +0.8 +0.25 171579 29.69 29.37 29.93 100.00 26.21 33.35 100.00 +3.33% +10.42%
BIG LOTS 38.66 -0.2 -0.09 766586 38.98 38.42 39.38 500.00 37.50 41.85 100.00 -0.69% +33.68%
BioTelemetry 54.94 -5.5 -3.18 854864 58.34 54.38 58.75 100.00 54.00 54.75 600.00 -12.22% -8.00%
BJs Restauran... 44.55 -2.4 -1.08 557459 45.64 43.96 45.64 200.00 29.31 56.00 100.00 -3.78% -11.90%
Blucora 35.34 -0.4 -0.14 318673 35.61 34.97 35.95 500.00 28.55 41.00 200.00 +1.82% +32.66%
Boise Cascade 27.41 -0.7 -0.18 266856 27.70 27.20 27.82 200.00 13.71 31.89 100.00 +1.22% +14.93%
Bonanza Creek... 23.08 -1.8 -0.43 170310 23.74 22.95 23.97 100.00 20.31 25.30 400.00 -0.56% +11.66%
BOOT BARN HLD... 30.38 -4.0 -1.28 1355609 31.83 30.15 32.09 5000.00 30.11 32.00 100.00 +0.13% +78.39%
Boston Privat... 11.61 +1.0 +0.11 411962 11.51 11.41 11.66 400.00 11.80 14.86 100.00 +2.29% +9.84%
Bottomline Te... 47.28 -1.1 -0.52 215454 48.00 46.25 48.00 500.00 45.00 50.50 200.00 -3.79% -1.50%
Brady Co. 49.44 +0.7 +0.34 472367 49.47 49.23 49.80 100.00 35.60 57.00 100.00 +3.22% +13.76%
Briggs & Stra... 14.28 +1.3 +0.18 441582 14.17 14.03 14.29 100.00 13.97 15.00 100.00 +13.15% +9.17%
Brookline Ban... 14.98 -0.1 -0.02 121795 15.04 14.85 15.04 100.00 13.75 19.17 100.00 +0.07% +8.39%
Brooks Automa... 31.81 +0.1 +0.02 400757 32.16 31.52 32.18 200.00 31.31 33.50 100.00 +1.08% +21.50%
Buckle 18.73 +2.1 +0.39 370910 18.42 18.42 18.80 500.00 17.90 19.25 400.00 +0.21% -3.15%
C+J ENERGY SE... 15.44 -1.4 -0.22 937472 15.76 15.36 15.76 1000.00 14.00 16.42 100.00 +0.06% +14.37%
C.T.S. Co. 31.32 +2.1 +0.64 112481 30.98 30.82 31.43 100.00 27.56 35.08 100.00 +1.46% +20.97%
Cabot Microel... 125.88 +0.8 +1.04 218095 126.17 123.97 126.38 200.00 124.76 188.82 200.00 +2.65% +32.02%
Cal-Maine Foo... 41.63 -0.4 -0.18 425927 41.91 41.10 42.14 100.00 39.00 41.99 500.00 -3.57% -1.58%
CalAmp Co. 13.50 +3.2 +0.42 394933 13.18 13.07 13.62 2000.00 11.00 14.25 100.00 +3.45% +3.77%
CALAVO GROWER... 93.64 +0.4 +0.34 101365 93.66 92.29 94.48 100.00 67.43 119.85 100.00 +3.47% +28.34%
Caleres 27.13 -1.8 -0.51 606238 27.74 27.10 28.14 200.00 13.57 30.00 100.00 +4.99% -2.52%
California Wa... 49.43 -0.2 -0.09 254787 49.72 49.06 49.79 100.00 48.92 54.00 400.00 -3.32% +3.71%
Callaway Golf 17.19 +1.7 +0.28 884517 17.00 16.87 17.23 100.00 16.70 17.34 1000.00 +3.93% +12.35%
Cambrex Co. 37.93 -3.6 -1.41 203586 39.55 37.64 39.55 100.00 30.19 42.00 100.00 -0.76% +0.45%
Capstead Mort... 8.59 +0.4 +0.03 532669 8.55 8.48 8.60 100.00 8.60 8.88 100.00 -1.49% +28.79%