×

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
  • 30.11.2023 - 22:15:00
  • 456.40
  • 0.39%
  • 1.79
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 30.11.23
99.07 0.61% 0.60 99.05 99.07
A.J.Gallagher Rg
22:15:00 / 30.11.23
249.00 1.62% 3.98 248.91 248.92
A.O.Smith Corp Rg
22:15:00 / 30.11.23
75.36 0.35% 0.26 75.35 75.36
Abbott Laboratories
22:15:00 / 30.11.23
104.29 0.64% 0.66 104.30 104.31
AbbVie Rg
22:15:00 / 30.11.23
142.39 2.81% 3.89 142.32 142.35
Accenture-A Rg
22:15:00 / 30.11.23
333.14 -0.06% -0.20 333.21 333.22
Adobe Rg
23:20:00 / 30.11.23
611.01 -1.03% -6.38 610.88 611.02 2'086'352
Advance Auto Par Rg
22:15:00 / 30.11.23
50.79 -1.53% -0.79 50.76 50.77
Advanced Micro D Rg
23:20:00 / 30.11.23
121.16 -2.17% -2.69 121.16 121.18 9'612'736
Aes Rg
22:15:00 / 30.11.23
17.210 -0.06% -0.01 17.200 17.210
AFLAC Rg
22:15:00 / 30.11.23
82.71 1.32% 1.08 82.70 82.71
Agilent Tech Rg
22:15:00 / 30.11.23
127.80 0.16% 0.21 127.75 127.76
Air Prod&Chemica Rg
22:15:00 / 30.11.23
270.55 1.53% 4.07 270.56 270.65
Akamai Technolog Rg
23:20:00 / 30.11.23
115.53 -0.15% -0.17 115.54 115.55
Alaska Air Group Rg
22:15:00 / 30.11.23
37.81 0.72% 0.27 37.81 37.82
Albemarle Rg
22:15:00 / 30.11.23
121.27 -1.71% -2.11 121.25 121.27
Alexandria REIT Rg
22:15:00 / 30.11.23
109.40 0.36% 0.39 109.40 109.44
Align Technology Rg
23:20:00 / 30.11.23
213.80 -1.24% -2.68 213.59 213.82
Allegion Rg
22:15:00 / 30.11.23
106.09 1.43% 1.50 106.07 106.08
Alliant Energy Rg
23:20:00 / 30.11.23
50.57 1.26% 0.63 50.56 50.58
Allstate Rg
22:15:00 / 30.11.23
137.87 1.76% 2.38 137.80 137.87
Alphab Rg-C-NV
23:20:00 / 30.11.23
133.92 -1.82% -2.48 133.87 133.88 11'424'528
Alphabet-A Rg
23:20:00 / 30.11.23
132.53 -1.82% -2.46 132.45 132.47 14'031'723
Altria Group Rg
22:15:00 / 30.11.23
42.04 0.67% 0.28 42.02 42.03
Am Electric Rg
23:20:00 / 30.11.23
79.55 0.42% 0.34 79.55 79.56
3M
99.07
0.61%
249.00
1.62%
75.36
0.35%
104.29
0.64%
142.39
2.81%
333.14
-0.06%
611.01
-1.03%
50.79
-1.53%
121.16
-2.17%
17.21
-0.06%
82.71
1.32%
127.80
0.16%
270.55
1.53%
115.53
-0.15%
37.81
0.72%
121.27
-1.71%
109.40
0.36%
213.80
-1.24%
106.09
1.43%
50.57
1.26%
137.87
1.76%
133.92
-1.82%
132.53
-1.82%
42.04
0.67%
79.55
0.42%
NAME KURS % YTD % 2022/23 % 1 W % 1 M % 3 M % 1 J % 3 J
NVIDIA Rg
23:20:00 / 30.11.23
467.70 229.41% 63.68% -1.18% 7.50% 1.14% 172.95% 263.01%
Meta Platforms Rg-A
23:20:00 / 30.11.23
327.15 176.05% -1.23% -2.72% 5.24% 9.54% 171.63% 19.58%
Ryl Caribbean Cr Rg
22:15:00 / 30.11.23
107.46 114.26% 37.72% 2.88% 16.35% 10.39% 77.59% 29.98%
Tesla Rg
23:20:00 / 30.11.23
240.08 98.20% -30.69% 4.24% 9.87% -4.54% 23.31% 25.04%
PulteGroup Rg
22:15:00 / 30.11.23
88.42 93.30% 53.97% 0.36% 6.06% 9.54% 98.30% 98.40%
Advanced Micro D Rg
23:20:00 / 30.11.23
121.16 91.22% -13.93% 1.09% 12.36% 13.67% 56.38% 42.05%
General Electric Rg
22:15:00 / 30.11.23
121.80 89.14% 67.76% 1.53% 11.83% 9.02% 86.92% 90.48%
Carnival
22:15:00 / 30.11.23
15.060 84.99% -25.89% 4.51% 20.00% -1.57% 50.60% -30.91%
Adobe Rg
23:20:00 / 30.11.23
611.01 83.46% 8.88% -0.38% 9.36% 9.02% 77.56% 29.42%
Arista Networks Rg
22:15:00 / 30.11.23
219.71 80.72% 52.56% 0.60% 3.40% 11.83% 62.70% 221.84%
ServiceNow Rg
22:15:01 / 30.11.23
685.74 74.86% 4.59% 1.76% 13.02% 14.28% 66.09% 28.71%
Amazon.Com Rg
23:20:00 / 30.11.23
146.09 74.19% -12.23% -0.27% 5.81% 5.98% 52.97% -8.42%
Salesforce Rg
22:15:01 / 30.11.23
251.90 73.73% -9.36% 12.26% 21.42% 12.08% 74.25% -6.98%
Synopsys Rg
23:20:00 / 30.11.23
543.23 73.03% 49.92% 2.11% 13.49% 18.59% 51.81% 145.08%
Cadence Design Rg
23:20:00 / 30.11.23
273.27 71.32% 47.68% 1.80% 11.78% 13.17% 54.58% 136.07%
Intel Rg
23:20:00 / 30.11.23
44.70 70.03% -12.74% 2.91% 18.57% 17.08% 49.85% -5.29%
Lam Research Cor Rg
23:20:00 / 30.11.23
715.92 69.88% -0.72% -0.48% 14.86% 5.80% 54.58% 56.39%
Broadcom Rg
23:20:00 / 30.11.23
925.73 68.27% 41.39% -3.21% 6.25% 8.02% 68.09% 138.21%
Copart Rg
23:20:00 / 30.11.23
50.22 64.95% 32.49% -1.32% 10.98% 12.60% 48.43% 74.36%
Netflix Rg
23:20:00 / 30.11.23
473.97 61.83% -20.79% -0.17% 11.60% 6.96% 49.54% -2.88%
Lilly
22:15:00 / 30.11.23
591.04 61.78% 114.27% -1.67% 4.09% 0.78% 57.71% 301.42%
Microsoft Rg
23:20:00 / 30.11.23
378.91 57.97% 12.65% 0.26% 8.78% 14.85% 48.77% 76.02%
Chipotle Mexican Rg
22:15:00 / 30.11.23
2'202.25 57.77% 25.22% -0.78% 7.93% 13.22% 37.22% 68.68%
Monolithic Power Rg
23:20:00 / 30.11.23
548.72 56.23% 11.99% 1.17% 16.32% 8.41% 43.62% 68.36%
Booking Hldg Rg
23:20:00 / 30.11.23
3'125.70 55.13% 30.30% -0.12% 10.11% 0.72% 51.71% 52.30%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 30.11.23
99.07 0.61% 100.08
17:17
98.28
15:42
129.90
17.01.23
85.35
23.10.23
2'424'068
A.J.Gallagher Rg
22:15:00 / 30.11.23
249.00 1.62% 249.22
21:52
244.64
15:37
253.85
27.11.23
174.52
15.03.23
532'625
A.O.Smith Corp Rg
22:15:00 / 30.11.23
75.36 0.35% 75.85
17:14
74.61
15:43
76.97
15.11.23
57.48
03.01.23
404'089
Abbott Laboratories
22:15:00 / 30.11.23
104.29 0.64% 104.71
21:49
103.11
15:36
115.83
24.07.23
89.68
12.10.23
9'933'669
AbbVie Rg
22:15:00 / 30.11.23
142.39 2.81% 142.70
21:46
138.25
15:33
168.10
06.01.23
130.97
28.06.23
3'523'347
Accenture-A Rg
22:15:00 / 30.11.23
333.14 -0.06% 334.97
15:32
332.18
21:50
335.78
29.11.23
242.86
15.03.23
1'896'115
Adobe Rg
23:20:00 / 30.11.23
611.01 -1.03% 621.48
15:33
605.24
16:57
628.28
29.11.23
318.60
24.02.23
2'086'352
Advance Auto Par Rg
22:15:00 / 30.11.23
50.79 -1.53% 51.87
15:30
50.25
19:52
158.22
02.02.23
47.75
25.10.23
526'401
Advanced Micro D Rg
23:20:00 / 30.11.23
121.16 -2.17% 124.05
15:31
119.66
18:00
132.80
13.06.23
60.05
06.01.23
9'612'736
Aes Rg
22:15:00 / 30.11.23
17.210 -0.06% 17.520
20:49
17.040
15:42
29.10
03.01.23
11.440
06.10.23
3'271'337
AFLAC Rg
22:15:00 / 30.11.23
82.71 1.32% 83.02
21:43
81.31
15:30
83.45
24.11.23
60.20
15.03.23
3'766'527
Agilent Tech Rg
22:15:00 / 30.11.23
127.80 0.16% 128.36
15:31
127.01
15:34
159.59
23.01.23
97.12
30.10.23
1'094'185
Air Prod&Chemica Rg
22:15:00 / 30.11.23
270.55 1.53% 271.12
21:58
266.10
15:43
320.89
31.01.23
251.80
08.11.23
1'123'754
Akamai Technolog Rg
23:20:00 / 30.11.23
115.53 -0.15% 116.06
15:32
114.62
19:15
116.07
29.11.23
70.65
13.03.23
1'373'481
Alaska Air Group Rg
22:15:00 / 30.11.23
37.81 0.72% 37.98
18:47
37.27
15:42
57.16
13.07.23
30.75
01.11.23
648'788
Albemarle Rg
22:15:00 / 30.11.23
121.27 -1.71% 124.21
15:30
118.95
15:48
293.00
16.02.23
112.00
13.11.23
1'388'825
Alexandria REIT Rg
22:15:00 / 30.11.23
109.40 0.36% 109.88
15:57
108.21
15:35
172.54
02.02.23
90.86
31.10.23
662'598
Align Technology Rg
23:20:00 / 30.11.23
213.80 -1.24% 217.02
15:32
211.63
16:48
412.42
27.07.23
176.44
30.10.23
536'044
Allegion Rg
22:15:00 / 30.11.23
106.09 1.43% 106.35
20:16
103.75
15:40
128.29
25.07.23
96.02
31.10.23
565'510
Alliant Energy Rg
23:20:00 / 30.11.23
50.57 1.26% 50.66
21:54
49.71
16:03
56.26
04.01.23
45.17
03.10.23
1'087'112
Allstate Rg
22:15:00 / 30.11.23
137.87 1.76% 137.99
21:59
135.57
15:33
142.13
10.01.23
100.74
17.07.23
832'774
Alphab Rg-C-NV
23:20:00 / 30.11.23
133.92 -1.82% 136.95
15:32
132.80
19:45
142.38
12.10.23
85.58
06.01.23
11'424'528
Alphabet-A Rg
23:20:00 / 30.11.23
132.53 -1.82% 135.54
15:32
131.28
19:45
141.22
12.10.23
84.87
06.01.23
14'031'723
Altria Group Rg
22:15:00 / 30.11.23
42.04 0.67% 42.05
21:59
41.75
15:45
48.99
24.01.23
39.07
26.10.23
3'528'087
Am Electric Rg
23:20:00 / 30.11.23
79.55 0.42% 79.64
21:59
78.77
15:40
98.31
09.01.23
69.40
06.10.23
1'620'481

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 30.11.23
10'854.32 0.48%
Eurozone 50
17:30 / 30.11.23
447.79 0.33%
L&S Dax
22:58 / 30.11.23
16'241.00 0.37%
S&P 500 (ETF SPY)
22:15 / 30.11.23
456.40 0.39%
VSMI Vola-Index
17:20 / 30.11.23
11.102 -5.20%
EUR/CHF
01:43 / 01.12.23
0.9532 -0.02%
USD/CHF
01:43 / 01.12.23
0.8743 -0.14%
Gold 1 Uz
01:43 / 01.12.23
2'041.85 0.26%
Rohöl Brent
22:59 / 30.11.23
80.43 -2.69%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 30.11.23
10'854.32 0.48%

Top 5zur Gesamtübersicht

UBS N
17:37 / 30.11.23
24.63 3.05%
ABB N
17:39 / 30.11.23
34.71 1.82%
Logitech N
17:34 / 30.11.23
76.24 1.57%
Givaudan N
17:38 / 30.11.23
3'272.00 0.83%
Alcon N
17:30 / 30.11.23
65.92 0.76%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
17:30 / 30.11.23
253.20 -1.17%
Lonza N
17:31 / 30.11.23
338.40 -0.99%
Richemont N
17:37 / 30.11.23
109.20 -0.27%
Swisscom N
17:30 / 30.11.23
510.40 -0.20%
Roche GS
17:33 / 30.11.23
236.05 -0.15%
NAME INTRADAY KURS +/-%
SPI
17:40 / 30.11.23
14'236.35 0.42%

Top 5zur Gesamtübersicht

Idorsia N
17:30 / 30.11.23
1.916 15.98%
Cosmo Pharma N
17:32 / 30.11.23
43.00 8.59%
DocMorris N
17:30 / 30.11.23
62.35 6.86%
AMS Osram I
17:35 / 30.11.23
1.710 6.24%
Leclanché N
17:14 / 30.11.23
0.4090 5.96%

Flop 5zur Gesamtübersicht

V-Zug N
17:30 / 30.11.23
61.80 -6.36%
WISeKey N
15:30 / 30.11.23
3.005 -6.09%
Swiss Steel N
17:30 / 30.11.23
0.0750 -5.06%
Evolva Hldg N
17:30 / 30.11.23
0.7800 -4.88%
SHL Telemedicine N
17:30 / 30.11.23
7.200 -4.64%
NAME INTRADAY KURS +/-%
SLI
17:30 / 30.11.23
1'716.59 0.40%

Top 5zur Gesamtübersicht

VAT N
17:32 / 30.11.23
406.50 4.50%
UBS N
17:37 / 30.11.23
24.63 3.05%
Julius Bär N
17:32 / 30.11.23
44.24 1.94%
ABB N
17:39 / 30.11.23
34.71 1.82%
Logitech N
17:34 / 30.11.23
76.24 1.57%

Flop 5zur Gesamtübersicht

Sandoz Group N
17:36 / 30.11.23
25.01 -3.73%
Straumann N
17:32 / 30.11.23
120.25 -1.43%
Kühne + Nagel N
17:30 / 30.11.23
253.20 -1.17%
Lonza N
17:31 / 30.11.23
338.40 -0.99%
Lindt PS
17:35 / 30.11.23
10'820.00 -0.55%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 30.11.23
2'504.49 0.35%

Top 5zur Gesamtübersicht

DocMorris N
17:30 / 30.11.23
62.35 6.86%
AMS Osram I
17:35 / 30.11.23
1.710 6.24%
VAT N
17:32 / 30.11.23
406.50 4.50%
Bâloise N
17:30 / 30.11.23
133.90 3.16%
BKW N
17:30 / 30.11.23
154.40 2.32%

Flop 5zur Gesamtübersicht

Sandoz Group N
17:36 / 30.11.23
25.01 -3.73%
Straumann N
17:32 / 30.11.23
120.25 -1.43%
Meyer Burger N
17:30 / 30.11.23
0.2044 -1.16%
Avolta N
17:30 / 30.11.23
30.53 -1.10%
Lindt PS
17:35 / 30.11.23
10'820.00 -0.55%

Management Transaktionen

Titel Typ Mio. Kurs
30.11.23 UBS Group AG Kauf 0.43 425'000.00
30.11.23 UBS Group AG Kauf 0.30 300'000.00
29.11.23 Kuros Biosciences AG Verk. 0.01 3.09
29.11.23 UBS Group AG Verk. 2.33 23.27
29.11.23 ARYZTA AG Kauf 0.32 1.61
29.11.23 LEM Holding SA Kauf 0.09 1'899.16
29.11.23 ARYZTA AG Kauf 0.25 1.61
29.11.23 METALL ZUG AG Kauf 0.07 1'422.40
28.11.23 METALL ZUG AG Kauf 0.02 1'421.67
28.11.23 VT5 Acquisition Company AG Verk. 18.83 10.00