S&P 600
924.01
USD
0.44
0.05 %
17.06.2019 23:56:19
 

Chart

Kursdaten

Kurs 924.01 Eröffnung 924.55
Diff. absolut 0.44 Tages-Hoch 929.19
Diff. % 0.05 % Tages-Tief 923.48
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 345'476'107 Umsatz 1'430'081'607'159
Schlusskurs vom 14.06.2019 923.57 Volatilität in % 18.22
Börse außerbörslich USA Letzter Handel 17.06.2019 / 23:56
Währung USD Aktualisierungsstand 18.06.2019 / 16:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 9.36 % 994.0 829.9
1 Woche -0.28 % 935.0 918.4
1 Monat -1.13 % 941.0 885.7
3 Monate -2.45 % 991.4 885.7
6 Monate 7.75 % 994.0 793.9
1 Jahr -11.11 % 1'100.6 793.9
3 Jahre 31.72 % 1'100.6 668.4
10.90
13.00
  SMI 9.36
16.87
  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 8.41 +3.1 +0.26 118967 8.22 8.20 8.43 500.00 8.41 8.42 3800.00 -2.39% -19.76%
8x8 24.90 +2.9 +0.70 40803 24.39 24.39 24.90 200.00 24.87 24.94 200.00 -1.55% +34.15%
AAON 48.41 +0.8 +0.38 1634 48.31 48.31 48.41 100.00 48.07 48.94 100.00 -1.25% +36.99%
AAR Co. 33.25 +2.6 +0.84 6670 32.68 32.68 33.28 600.00 33.09 33.31 100.00 -4.03% -13.20%
Abercrombie &... 16.39 +2.2 +0.35 156340 16.14 16.00 16.39 200.00 16.36 16.39 300.00 +4.02% -20.00%
ABM Industrie... 40.48 +1.2 +0.48 17121 40.39 40.03 40.53 100.00 40.38 40.56 100.00 +1.34% +24.57%
Acadia Realty... 28.84 +1.0 +0.28 18268 28.77 28.71 28.99 100.00 28.81 28.89 200.00 +1.49% +20.20%
Acorda Therap... 7.84 +2.1 +0.16 23614 7.69 7.65 7.91 100.00 7.82 7.85 500.00 +0.79% -50.71%
Actuant Co. 23.86 +1.1 +0.27 5038 23.79 23.79 23.91 100.00 23.81 23.90 200.00 -1.87% +12.39%
Addus HomeCar... 72.90 +0.5 +0.34 1207 73.18 72.49 73.18 100.00 72.33 73.13 100.00 -2.05% +6.89%
Adtran 16.61 +0.8 +0.14 2594 16.60 16.59 16.61 100.00 16.60 16.68 100.00 +0.67% +53.35%
Advanced Ener... 52.32 +2.9 +1.48 25389 51.57 51.36 52.65 100.00 52.29 52.70 100.00 -9.41% +18.43%
ADVANSIX INC.... 26.30 +0.7 +0.18 2360 26.43 26.20 26.43 100.00 26.18 26.41 100.00 -0.72% +7.31%
Aegion Co. 16.57 +1.8 +0.29 3209 16.40 15.85 16.57 100.00 16.58 16.69 100.00 +9.34% -0.25%
Aerojet Rocke... 41.35 +1.3 +0.55 20841 41.00 40.86 41.35 200.00 41.25 41.35 100.00 +0.97% +15.81%
AeroVironment 61.83 +0.6 +0.34 8997 62.33 61.79 62.33 400.00 61.85 62.20 100.00 -3.06% -9.51%
Agilysys 22.71 +0.1 +0.02 3892 22.70 22.70 22.80 200.00 22.71 22.80 100.00 +0.18% +58.23%
Agree Realty ... 68.59 +0.4 +0.30 6124 68.59 68.42 68.81 100.00 68.58 68.76 100.00 +2.91% +15.51%
AK Steel Co. 2.15 +2.9 +0.06 1108985 2.10 2.06 2.17 9400.00 2.15 2.16 6400.00 +1.95% -7.11%
Akorn 4.41 +1.6 +0.07 36757 4.38 4.35 4.42 500.00 4.40 4.41 100.00 +0.70% +28.02%
ALAMO GRP INC... 98.29 +0.3 +0.31 677 98.78 98.28 98.78 100.00 98.33 100.00 200.00 -1.08% +26.72%
ALARM.COM HOL... 54.86 +1.5 +0.79 9202 54.59 54.14 55.02 200.00 54.86 55.17 100.00 -1.37% +4.24%
Albany Intern... 77.74 +2.3 +1.75 1487 76.49 76.49 77.74 100.00 77.25 77.71 200.00 +2.16% +21.72%
Allegiant Tra... 143.90 +1.6 +2.30 1540 142.46 142.46 143.90 100.00 141.83 143.90 100.00 -0.55% +41.29%
AMAG Pharmace... 9.03 -0.1 -0.01 35756 9.05 8.99 9.12 200.00 9.02 9.07 900.00 -3.93% -40.49%
AMBAC Financi... 15.52 +2.8 +0.42 19708 15.11 15.11 15.69 200.00 15.51 15.57 100.00 +2.65% -12.41%
Amer. Equity ... 27.59 +2.3 +0.61 4133 27.00 27.00 27.59 600.00 27.42 27.56 100.00 +0.30% -3.44%
AMERICAN ASSE... 47.55 +0.4 +0.19 22290 47.70 47.50 47.81 100.00 47.49 47.65 200.00 +1.83% +17.90%
American Axle... 11.68 +2.9 +0.33 66933 11.45 11.44 11.68 200.00 11.65 11.67 300.00 -1.30% +2.25%
American Publ... 29.92 +2.6 +0.75 3709 29.76 29.52 29.97 100.00 29.63 30.15 200.00 -0.21% +2.49%
American Stat... 73.60 0.0 0.00 3695 73.97 73.46 73.97 100.00 73.51 73.81 100.00 -1.12% +9.79%
American Vang... 14.19 +0.5 +0.07 466 14.12 14.12 14.19 200.00 14.13 14.22 100.00 +3.29% -7.11%
American Wood... 79.42 +1.6 +1.22 5632 78.98 77.22 79.50 100.00 78.93 79.40 100.00 -0.41% +40.45%
AMERIS BANCOR... 38.28 +1.3 +0.48 4778 37.73 37.73 38.28 100.00 38.37 38.46 100.00 +1.61% +19.36%
Amerisafe 61.67 +0.7 +0.43 1376 61.35 61.05 61.68 200.00 60.84 62.44 400.00 +0.44% +8.03%
AMN Healthcar... 53.26 +1.9 +0.99 26908 52.75 52.04 53.37 100.00 53.24 53.41 300.00 +0.04% -7.75%
AMPHASTAR PHA... 20.69 +2.1 +0.42 3154 20.40 20.40 20.82 400.00 20.64 20.77 100.00 +0.50% +1.86%
Andersons 27.87 +1.5 +0.42 2347 27.48 27.48 27.87 100.00 27.71 27.98 200.00 +0.99% -8.16%
Angiodynamics 19.65 +1.3 +0.26 2637 19.49 19.48 19.71 100.00 19.61 19.71 800.00 -0.67% -3.68%
ANI Pharmaceu... 73.64 +1.6 +1.15 3451 73.00 72.41 73.71 100.00 73.29 74.00 1300.00 +2.82% +61.04%
Anika Therape... 40.75 +0.6 +0.23 2095 40.87 40.75 40.88 100.00 40.54 40.90 100.00 +1.43% +20.56%
Anixter Inter... 57.84 +1.6 +0.89 1758 57.58 57.58 57.96 100.00 58.08 58.63 100.00 -1.28% +4.86%
Apogee Enterp... 38.90 +1.6 +0.63 3276 38.69 38.27 38.90 300.00 38.67 39.10 100.00 -1.67% +28.21%
Apollo Commer... 18.81 +0.7 +0.13 43667 18.75 18.75 18.84 1200.00 18.80 18.81 400.00 +0.11% +12.12%
Applied Indus... 56.56 +0.6 +0.36 15669 56.76 56.56 56.99 100.00 56.59 57.04 200.00 -3.09% +4.19%
Applied Optoe... 9.12 +2.8 +0.25 17797 8.97 8.89 9.12 200.00 9.10 9.15 1000.00 -7.60% -42.51%
ARCBEST CORP 26.84 +1.7 +0.46 7541 26.44 26.44 26.91 100.00 26.63 26.87 100.00 +0.57% -23.00%
Archrock Inc 9.35 +1.5 +0.14 23145 9.30 9.25 9.36 100.00 9.35 9.36 700.00 -2.23% +22.96%
ARCOSA INC. D... 36.28 +2.3 +0.82 8658 35.76 35.76 36.68 100.00 36.26 36.56 100.00 -8.35% +28.06%
Arlo Technolo... 4.00 +2.8 +0.11 57485 3.95 3.90 4.00 400.00 3.98 4.00 11300.00 +7.46% -61.02%
ARMADA HOFFLE... 17.23 +0.6 +0.10 28827 17.21 17.20 17.50 100.00 17.20 17.25 100.00 +2.08% +21.91%
Armour Reside... 18.25 +0.8 +0.15 39185 18.17 18.17 18.30 500.00 18.25 18.26 200.00 -0.71% -11.71%
Arrowhead Pha... 27.35 +3.4 +0.90 123846 26.78 26.70 27.44 200.00 27.32 27.40 400.00 -0.34% +112.96%
Asbury Automo... 82.00 +1.7 +1.41 6162 81.03 81.03 82.00 100.00 81.77 82.18 100.00 +2.17% +20.90%
Ascena Retail... 0.73 -1.3 -0.01 165373 0.75 0.73 0.76 100.00 0.73 0.74 900.00 -28.60% -70.41%
Assertio Ther... 3.06 +1.8 +0.06 17367 3.03 3.02 3.08 400.00 3.05 3.06 200.00 -2.91% -16.90%
Astec Industr... 29.89 +0.6 +0.17 2106 29.76 29.76 29.89 300.00 29.91 30.32 100.00 -2.62% -1.56%
Atlas Air Wor... 41.53 +3.1 +1.26 5586 40.73 40.63 41.55 400.00 41.35 41.61 100.00 -0.07% -4.55%
ATN Internati... 59.08 +0.5 +0.27 698 59.08 59.08 59.08 500.00 58.56 61.69 100.00 -5.39% -17.78%
Avista 43.90 +0.1 +0.06 15700 44.11 43.78 44.13 100.00 43.82 43.91 300.00 +0.69% +3.20%
Avon Products 3.86 +0.3 +0.01 290367 3.88 3.82 3.88 8500.00 3.86 3.87 4400.00 +1.85% +153.29%
Axcelis Techn... 14.43 +1.6 +0.23 4895 14.29 14.29 14.47 100.00 14.48 14.56 100.00 -9.78% -20.22%
Axon Enterpri... 71.00 +4.2 +2.83 110942 69.58 69.52 71.22 100.00 70.96 71.15 100.00 -5.20% +55.82%
Axos Financia... 28.00 +1.4 +0.38 17878 27.74 27.73 28.00 100.00 27.95 28.06 100.00 -2.71% +9.69%
AZZ 43.34 +0.0 +0.01 531 43.72 43.34 43.72 1000.00 43.07 44.40 100.00 -1.23% +7.36%
B & G Foods 22.72 0.0 0.00 19211 22.84 22.61 22.85 200.00 22.66 22.73 300.00 -0.61% -21.41%
Badger Meter 57.37 +0.7 +0.39 5178 57.40 57.26 57.62 100.00 57.34 57.59 400.00 +2.32% +15.79%
Balchem Co. 97.87 +1.1 +1.05 3651 97.38 96.82 97.87 200.00 97.37 98.08 100.00 -0.65% +23.57%
BANC OF CALIF... 13.96 +1.3 +0.18 15452 13.83 13.74 14.01 100.00 13.93 13.99 200.00 -0.79% +3.53%
BANNER CORP. ... 52.22 +0.6 +0.29 4459 51.83 51.83 52.22 200.00 52.19 52.47 100.00 +0.25% -2.90%
BARNES + NOBL... 3.37 +1.8 +0.06 11772 3.36 3.31 3.38 100.00 3.36 3.38 100.00 0.00% -17.46%
Barnes Group 53.43 +1.3 +0.67 6493 53.19 53.19 53.61 300.00 53.41 53.57 100.00 -4.71% -1.60%
BEL FUSE INC.... 16.77 +2.6 +0.42 109 16.77 16.77 16.77 100.00 16.09 16.93 100.00 -10.16% -11.24%
Benchmark Ele... 23.87 +1.8 +0.43 10002 23.63 23.59 23.88 100.00 23.80 23.88 200.00 -0.80% +10.67%
BERKSHIRE HIL... 30.31 +0.8 +0.23 4789 30.21 29.98 30.31 100.00 30.28 30.38 100.00 -2.02% +11.53%
BIG LOTS 29.70 +1.0 +0.29 38123 29.55 29.37 29.81 100.00 29.71 29.79 100.00 +2.83% +1.69%
BioTelemetry 51.47 +1.6 +0.81 12910 51.19 50.71 51.49 100.00 51.15 51.45 100.00 +4.93% -15.17%
BJs Restauran... 42.72 +0.2 +0.08 3774 42.71 42.41 42.74 200.00 42.52 42.92 100.00 +0.45% -15.68%
Bloomin Brand... 19.76 +0.4 +0.08 36496 19.75 19.70 19.84 200.00 19.75 19.76 100.00 +3.80% +10.01%
Blucora 31.38 +2.0 +0.63 7767 30.94 30.65 31.38 100.00 31.27 31.38 100.00 -2.41% +15.43%
Boise Cascade 25.87 +2.2 +0.55 24995 25.33 25.30 26.04 100.00 25.87 26.01 100.00 +6.03% +6.16%
Bonanza Creek... 18.56 +2.4 +0.44 2801 18.25 18.25 18.56 100.00 18.45 18.70 100.00 -5.03% -12.34%
BOOT BARN HLD... 34.24 +1.0 +0.35 14972 34.19 33.97 34.46 200.00 34.16 34.36 200.00 +11.66% +99.00%
Boston Privat... 11.18 +1.6 +0.18 19700 11.01 10.99 11.21 100.00 11.17 11.20 100.00 +0.64% +4.07%
Bottomline Te... 45.09 +0.8 +0.34 13838 45.14 44.87 45.30 300.00 45.18 45.29 200.00 -0.38% -6.79%
Brady Co. 48.63 +1.3 +0.64 4622 48.26 48.12 48.63 100.00 48.40 48.59 200.00 -0.04% +10.42%
Briggs & Stra... 9.92 +0.7 +0.07 30052 9.92 9.87 9.95 100.00 9.92 9.95 300.00 -1.38% -23.62%
Brookline Ban... 14.62 +1.0 +0.15 4297 14.51 14.51 14.70 100.00 14.63 14.71 100.00 -3.08% +4.70%
Brooks Automa... 38.89 +1.9 +0.72 36894 38.56 38.13 39.10 100.00 38.88 39.10 200.00 -7.13% +45.80%
Buckle 17.03 +2.0 +0.33 11408 16.77 16.77 17.03 100.00 17.03 17.09 100.00 +4.38% -13.65%
C+J ENERGY SE... 13.22 +2.7 +0.35 123460 12.90 12.90 13.23 100.00 13.22 13.25 400.00 +14.60% -4.67%
C.T.S. Co. 27.75 +1.1 +0.30 6261 27.70 27.46 27.75 100.00 27.85 27.97 100.00 -2.49% +6.03%
Cabot Microel... 103.50 -0.1 -0.12 63347 104.71 103.32 104.71 100.00 103.08 103.56 100.00 -4.49% +8.67%
Cal-Maine Foo... 41.33 +1.0 +0.42 8254 41.00 41.00 41.56 100.00 41.21 41.34 100.00 +2.10% -3.29%
CalAmp Co. 10.21 +0.9 +0.09 6146 10.18 10.13 10.21 300.00 10.13 10.21 300.00 -3.62% -22.21%
CALAVO GROWER... 98.00 +1.5 +1.47 18360 97.29 97.02 98.40 100.00 97.58 98.04 100.00 +2.28% +32.31%
Caleres 19.78 +1.2 +0.23 9429 19.62 19.50 19.79 100.00 19.74 19.83 100.00 -2.05% -29.75%
California Wa... 50.34 +0.5 +0.27 1825 50.39 50.21 50.39 100.00 50.19 50.33 100.00 +0.66% +5.06%
Callaway Golf 18.27 +1.6 +0.29 57587 18.09 18.09 18.29 200.00 18.25 18.27 300.00 +12.45% +17.52%
Cambrex Co. 43.55 +0.8 +0.35 1599 43.43 43.43 43.55 200.00 43.38 43.66 100.00 -0.74% +14.41%