×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

S&P 500 (ETF SPY)

  • Valor: 45088
  • 28.05.2024 - 18:55:28
  • 529.98
  • 0.10%
  • 0.54
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
18:55:30 / 28.05.24
98.65 -1.02% -1.02 98.64 98.68 277'048
A.J.Gallagher Rg
18:49:09 / 28.05.24
248.30 -1.49% -3.76 248.22 248.65 23'330
A.O.Smith Corp Rg
18:53:21 / 28.05.24
83.30 -1.75% -1.48 83.25 83.30 50'178
Abbott Laboratories
18:55:09 / 28.05.24
101.93 -1.94% -2.02 101.93 101.95 292'684
AbbVie Rg
18:55:25 / 28.05.24
154.58 -1.58% -2.48 154.57 154.67 359'701
Accenture-A Rg
18:55:25 / 28.05.24
296.75 -1.41% -4.24 296.67 296.83 255'466
Adobe Rg
18:54:26 / 28.05.24
474.27 -0.24% -1.16 474.04 474.34 268'378
Advance Auto Par Rg
18:55:11 / 28.05.24
71.17 2.30% 1.60 71.17 71.25 194'164
Advanced Micro D Rg
18:55:39 / 28.05.24
174.29 4.77% 7.93 174.22 174.27 6'477'827
Aes Rg
18:55:33 / 28.05.24
21.42 2.44% 0.51 21.41 21.42 421'158
AFLAC Rg
18:55:16 / 28.05.24
87.22 -0.54% -0.47 87.20 87.23 105'798
Agilent Tech Rg
18:53:05 / 28.05.24
148.59 -1.37% -2.07 148.37 148.67 56'658
Air Prod&Chemica Rg
18:46:43 / 28.05.24
264.57 -0.02% -0.04 264.32 264.49 78'708
Akamai Technolog Rg
18:55:22 / 28.05.24
93.13 -1.07% -1.01 93.12 93.18 104'146
Alaska Air Group Rg
18:54:18 / 28.05.24
42.15 -1.29% -0.55 42.13 42.16 92'656
Albemarle Rg
18:55:38 / 28.05.24
129.05 1.14% 1.46 128.91 128.99 184'932
Alexandria REIT Rg
18:55:25 / 28.05.24
117.78 -0.52% -0.62 117.77 117.87 36'442
Align Technology Rg
18:55:32 / 28.05.24
253.00 -1.02% -2.62 252.79 253.22 72'533
Allegion Rg
18:49:43 / 28.05.24
121.88 -0.59% -0.72 121.82 122.12 15'958
Alliant Energy Rg
18:55:26 / 28.05.24
50.27 0.63% 0.32 50.26 50.27 180'294
Allstate Rg
18:55:25 / 28.05.24
164.83 -0.01% -0.01 164.79 164.89 53'592
Alphab Rg-C-NV
18:55:40 / 28.05.24
177.73 0.79% 1.40 177.72 177.73 2'684'380
Alphabet-A Rg
18:55:39 / 28.05.24
176.19 0.69% 1.20 176.19 176.20 3'730'261
Altria Group Rg
18:55:20 / 28.05.24
45.40 -0.20% -0.09 45.39 45.40 598'168
Am Electric Rg
18:55:40 / 28.05.24
88.80 -0.20% -0.18 88.79 88.82 257'840
3M
98.65
-1.02%
248.30
-1.49%
83.30
-1.75%
101.93
-1.94%
154.58
-1.58%
296.75
-1.41%
474.27
-0.24%
71.17
2.30%
174.29
4.77%
21.42
2.44%
87.22
-0.54%
148.59
-1.37%
264.57
-0.02%
93.13
-1.07%
42.15
-1.29%
129.05
1.14%
117.78
-0.52%
253.00
-1.02%
121.88
-0.59%
50.27
0.63%
164.83
-0.01%
177.73
0.79%
176.19
0.69%
45.40
-0.20%
88.80
-0.20%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Signature Bank Rg
18:30:13 / 28.05.24
3.900 152.98% -96.48% 2.63% 25.81% 90.24% 2'854.55% 0.00%
NVIDIA Rg
18:55:40 / 28.05.24
1'138.80 114.99% 628.54% 19.39% 31.80% 32.47% 183.91% 587.43%
Cnstlltn Ener Co Rg
18:55:09 / 28.05.24
232.05 97.31% 167.52% 4.25% 24.80% 31.27% 177.24% 0.00%
SVB Financial Gr Rg
16:51:48 / 28.05.24
0.0500 81.27% -99.97% -16.67% 0.00% 3'746.15% -87.24% 0.00%
Moderna Rg
18:55:40 / 28.05.24
148.88 67.53% -7.24% 3.61% 34.97% 55.80% 15.51% -7.20%
NRG Energy Rg
18:55:09 / 28.05.24
86.17 66.34% 170.27% 3.78% 18.58% 43.59% 153.07% 165.92%
GE Aerospace Rg
18:55:26 / 28.05.24
167.54 63.17% 231.39% 4.06% 3.53% 32.09% 103.63% 141.87%
First Solar Rg
18:55:12 / 28.05.24
282.60 60.63% 84.75% 33.23% 60.29% 77.67% 39.62% 259.73%
Howmet Aerspc Rg
18:55:23 / 28.05.24
85.22 56.54% 114.97% 0.51% 27.67% 25.40% 96.00% 138.78%
Micron Technolog Rg
18:55:40 / 28.05.24
132.38 51.73% 159.08% 3.83% 17.19% 40.13% 84.66% 54.28%
Organon Rg
18:46:58 / 28.05.24
21.06 45.56% -24.85% -3.62% 13.16% 18.65% 9.29% -40.87%
Qualcomm Rg
18:55:17 / 28.05.24
214.72 45.45% 91.34% 6.91% 29.47% 32.99% 85.10% 57.41%
Western Digital Rg
18:55:39 / 28.05.24
75.58 42.85% 137.12% 2.12% 6.71% 19.04% 89.19% -1.38%
Eaton Corp -NPV- Rg
18:55:41 / 28.05.24
339.80 41.55% 117.20% 0.81% 6.77% 16.40% 86.90% 135.76%
Leidos Holdg Rg
18:55:27 / 28.05.24
148.04 39.64% 43.69% -1.49% 5.58% 14.49% 86.82% 46.88%
Arch Cap Grp Rg
18:55:40 / 28.05.24
102.66 39.17% 64.64% 0.99% 9.75% 17.47% 44.19% 160.48%
Trane Tech Rg
18:55:32 / 28.05.24
330.96 38.55% 101.04% -1.38% 4.29% 16.51% 98.68% 81.87%
Lilly
18:45:49 / 28.05.24
805.69 38.51% 120.71% 0.31% 3.15% 3.61% 88.58% 305.34%
Chipotle Mexican Rg
18:45:10 / 28.05.24
3'139.92 37.81% 127.15% -1.04% -0.62% 15.81% 51.59% 130.79%
Amphenol Rg-A
18:55:12 / 28.05.24
135.00 37.44% 78.93% -0.30% 11.78% 23.13% 75.85% 102.77%
Applied Material Rg
18:55:38 / 28.05.24
222.87 36.29% 126.83% 1.40% 12.19% 7.46% 63.19% 60.27%
Meta Platforms Rg-A
18:55:25 / 28.05.24
477.79 35.11% 297.39% 2.83% 11.07% -2.54% 82.00% 43.72%
KLA Rg
18:55:17 / 28.05.24
789.69 34.02% 106.63% 3.21% 14.57% 11.87% 72.15% 146.12%
Westinghouse Air Rg
18:50:55 / 28.05.24
168.90 33.73% 70.02% -0.68% 4.85% 19.53% 78.82% 105.60%
TransDigm Rg
18:44:50 / 28.05.24
1'329.77 33.48% 114.45% -0.53% 6.55% 14.64% 70.38% 107.90%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
18:55:30 / 28.05.24
98.65 -1.02% 100.10
16:49
98.65
18:55
106.04
20.05.24
88.29
01.04.24
277'048
A.J.Gallagher Rg
18:49:09 / 28.05.24
248.30 -1.49% 250.53
15:30
248.30
18:36
259.31
22.05.24
223.44
05.01.24
23'330
A.O.Smith Corp Rg
18:53:21 / 28.05.24
83.30 -1.75% 84.69
15:30
83.30
18:53
89.96
21.03.24
76.90
05.02.24
50'178
Abbott Laboratories
18:55:09 / 28.05.24
101.93 -1.94% 103.59
15:32
101.85
18:49
121.64
08.03.24
101.85
28.05.24
292'684
AbbVie Rg
18:55:25 / 28.05.24
154.58 -1.58% 156.24
15:46
154.58
18:55
182.88
12.03.24
154.58
28.05.24
359'701
Accenture-A Rg
18:55:25 / 28.05.24
296.75 -1.41% 300.17
15:49
296.63
18:06
387.38
07.03.24
296.63
28.05.24
255'466
Adobe Rg
18:54:26 / 28.05.24
474.27 -0.24% 475.43
17:09
469.60
15:55
638.23
02.02.24
460.36
01.05.24
268'378
Advance Auto Par Rg
18:55:11 / 28.05.24
71.17 2.30% 71.59
17:26
69.75
15:41
88.55
21.03.24
60.20
26.02.24
194'164
Advanced Micro D Rg
18:55:39 / 28.05.24
174.29 4.77% 174.53
18:54
164.97
15:47
227.29
08.03.24
133.75
03.01.24
6'477'827
Aes Rg
18:55:33 / 28.05.24
21.42 2.44% 21.49
18:38
20.99
15:30
21.60
16.05.24
14.690
27.02.24
421'158
AFLAC Rg
18:55:16 / 28.05.24
87.22 -0.54% 87.50
15:30
87.06
17:01
88.54
20.05.24
75.08
01.02.24
105'798
Agilent Tech Rg
18:53:05 / 28.05.24
148.59 -1.37% 151.00
15:30
148.59
18:53
155.21
17.05.24
126.75
17.01.24
56'658
Air Prod&Chemica Rg
18:46:43 / 28.05.24
264.57 -0.02% 265.26
17:27
263.13
15:35
274.72
02.01.24
212.27
06.02.24
78'708
Akamai Technolog Rg
18:55:22 / 28.05.24
93.13 -1.07% 94.09
16:04
93.13
18:55
129.15
09.02.24
90.53
10.05.24
104'146
Alaska Air Group Rg
18:54:18 / 28.05.24
42.15 -1.29% 42.53
15:30
41.96
18:06
46.15
22.04.24
33.25
17.01.24
92'656
Albemarle Rg
18:55:38 / 28.05.24
129.05 1.14% 129.49
16:25
125.99
15:40
149.61
02.01.24
106.69
05.03.24
184'932
Alexandria REIT Rg
18:55:25 / 28.05.24
117.78 -0.52% 119.84
15:53
117.65
18:16
131.12
02.01.24
111.30
13.02.24
36'442
Align Technology Rg
18:55:32 / 28.05.24
253.00 -1.02% 256.94
17:18
251.72
15:41
334.35
21.03.24
249.74
23.05.24
72'533
Allegion Rg
18:49:43 / 28.05.24
121.88 -0.59% 122.84
15:36
121.64
16:03
136.69
20.02.24
117.39
16.01.24
15'958
Alliant Energy Rg
18:55:26 / 28.05.24
50.27 0.63% 50.53
15:52
50.02
15:41
52.36
08.01.24
46.80
01.03.24
180'294
Allstate Rg
18:55:25 / 28.05.24
164.83 -0.01% 164.84
18:54
162.86
15:53
177.20
02.05.24
140.33
02.01.24
53'592
Alphab Rg-C-NV
18:55:40 / 28.05.24
177.73 0.79% 178.51
15:37
175.68
15:30
179.95
20.05.24
131.56
05.03.24
2'684'380
Alphabet-A Rg
18:55:39 / 28.05.24
176.19 0.69% 177.27
15:37
174.40
15:30
178.77
20.05.24
130.67
05.03.24
3'730'261
Altria Group Rg
18:55:20 / 28.05.24
45.40 -0.20% 45.63
15:48
45.27
15:30
46.60
22.05.24
39.26
04.03.24
598'168
Am Electric Rg
18:55:40 / 28.05.24
88.80 -0.20% 89.51
15:47
88.61
15:30
93.43
21.05.24
75.22
08.02.24
257'840

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 28.05.24
11'854.50 -0.89%
Eurozone 50
17:30 / 28.05.24
510.50 -0.47%
L&S Dax
19:10 / 28.05.24
18'670.00 -0.68%
S&P 500 (ETF SPY)
18:55 / 28.05.24
529.98 0.10%
VSMI Vola-Index
17:20 / 28.05.24
11.903 2.39%
EUR/CHF
19:10 / 28.05.24
0.9908 -0.12%
USD/CHF
19:10 / 28.05.24
0.9114 -0.26%
Gold 1 Uz
19:10 / 28.05.24
2'354.85 0.16%
Rohöl Brent
19:10 / 28.05.24
83.81 1.13%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 28.05.24
11'854.50 -0.89%

Top 5zur Gesamtübersicht

Swisscom N
17:31 / 28.05.24
491.80 0.12%
Kühne + Nagel N
17:31 / 28.05.24
251.20 0.12%
UBS N
17:31 / 28.05.24
28.31 -0.42%
ABB N
17:33 / 28.05.24
49.60 -0.44%
Roche GS
17:33 / 28.05.24
228.80 -0.48%

Flop 5zur Gesamtübersicht

Lonza N
17:39 / 28.05.24
495.20 -3.43%
Sika N
17:31 / 28.05.24
276.10 -3.05%
Partners N
17:31 / 28.05.24
1'206.50 -1.83%
Alcon N
17:31 / 28.05.24
80.86 -1.73%
Geberit N
17:31 / 28.05.24
560.60 -1.41%
NAME INTRADAY KURS +/-%
SPI
17:40 / 28.05.24
15'844.47 -0.81%

Top 5zur Gesamtübersicht

CI Com
14:43 / 28.05.24
1.270 10.43%
Kuros Bio N
17:31 / 28.05.24
8.500 4.94%
Feintool N
17:31 / 28.05.24
18.000 4.35%
WISeKey N
17:31 / 28.05.24
3.830 4.08%
DocMorris N
17:31 / 28.05.24
68.45 3.71%

Flop 5zur Gesamtübersicht

Polyphor N
17:31 / 28.05.24
0.0600 -11.24%
LEM N
17:38 / 28.05.24
1'576.00 -7.29%
Addex N
17:31 / 28.05.24
0.0676 -7.14%
Helvetia N
17:31 / 28.05.24
121.40 -5.89%
Curatis Holding N
17:00 / 28.05.24
6.500 -5.52%
NAME INTRADAY KURS +/-%
SLI
17:31 / 28.05.24
1'943.98 -0.94%

Top 5zur Gesamtübersicht

The Swatch Group I
17:33 / 28.05.24
193.95 0.75%
Lindt PS
17:31 / 28.05.24
10'630.00 0.38%
Swisscom N
17:31 / 28.05.24
491.80 0.12%
Kühne + Nagel N
17:31 / 28.05.24
251.20 0.12%
SGS Rg
17:31 / 28.05.24
85.18 -0.16%

Flop 5zur Gesamtübersicht

Lonza N
17:39 / 28.05.24
495.20 -3.43%
Sika N
17:31 / 28.05.24
276.10 -3.05%
Partners N
17:31 / 28.05.24
1'206.50 -1.83%
Julius Bär N
17:31 / 28.05.24
54.04 -1.75%
Alcon N
17:31 / 28.05.24
80.86 -1.73%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 28.05.24
2'645.49 -0.65%

Top 5zur Gesamtübersicht

DocMorris N
17:31 / 28.05.24
68.45 3.71%
Temenos N
17:33 / 28.05.24
58.75 1.38%
The Swatch Group I
17:33 / 28.05.24
193.95 0.75%
Galenica N
17:31 / 28.05.24
73.65 0.75%
PSP N
17:31 / 28.05.24
112.80 0.45%

Flop 5zur Gesamtübersicht

Helvetia N
17:31 / 28.05.24
121.40 -5.89%
Clariant N
17:31 / 28.05.24
14.730 -2.45%
Julius Bär N
17:31 / 28.05.24
54.04 -1.75%
Flughafen Zürich N
17:31 / 28.05.24
188.40 -1.72%
Tecan N
17:31 / 28.05.24
321.40 -1.71%

Management Transaktionen

Titel Typ Mio. Kurs
28.05.24 Glarner Kantonalbank Kauf 0.02 21.48
28.05.24 COLTENE Holding AG Kauf 0.02 51.20
28.05.24 Glarner Kantonalbank Kauf 0.01 21.40
28.05.24 Glarner Kantonalbank Kauf 0.02 21.40
28.05.24 VZ Holding AG Verk. 0.04 113.40
28.05.24 Alpine Select AG Kauf 0.08 7.70
27.05.24 Kuros Biosciences Ltd. Kauf 0.00 2.09
27.05.24 Alpine Select AG Kauf 0.03 7.73
27.05.24 TEMENOS AG Kauf 0.10 58.24
27.05.24 Keda Industrial Group Co., Ltd. Kauf 0.37 1.21

Ein Zusammenschluss zwischen den beiden Schweizer Privatbanken wäre strategisch sinnvoll – und bei passenden Parametern wohl für die Aktionäre beider Seiten wertsteigernd. Doch es gibt auch Hürden.

27.05.2024