×

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
  • 01.03.2024 - 22:15:00
  • 512.85
  • 0.94%
  • 4.77
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 01.03.24
91.86 -0.28% -0.26 91.84 91.85
A.J.Gallagher Rg
22:15:00 / 01.03.24
243.54 -0.16% -0.39 243.53 243.54
A.O.Smith Corp Rg
22:15:00 / 01.03.24
83.94 1.25% 1.04 83.91 83.92
Abbott Laboratories
22:15:00 / 01.03.24
118.62 -0.02% -0.02 118.61 118.63
AbbVie Rg
22:15:00 / 01.03.24
178.91 1.62% 2.86 178.86 178.87
Accenture-A Rg
22:15:00 / 01.03.24
380.99 1.66% 6.21 381.19 381.20
Adobe Rg
02:00:00 / 02.03.24
570.93 1.90% 10.65 570.73 570.97
Advance Auto Par Rg
22:15:00 / 01.03.24
69.26 2.55% 1.72 69.27 69.30
Advanced Micro D Rg
02:00:00 / 02.03.24
202.64 5.25% 10.11 202.62 202.65
Aes Rg
22:15:00 / 01.03.24
15.470 1.78% 0.27 15.460 15.470
AFLAC Rg
22:15:00 / 01.03.24
80.43 -0.38% -0.31 80.42 80.44
Agilent Tech Rg
22:15:00 / 01.03.24
139.06 1.24% 1.70 139.05 139.06
Air Prod&Chemica Rg
22:15:00 / 01.03.24
236.00 0.84% 1.96 235.92 235.93
Akamai Technolog Rg
02:00:00 / 02.03.24
110.24 -0.61% -0.68 110.25 110.27
Alaska Air Group Rg
22:15:00 / 01.03.24
37.00 -1.04% -0.39 36.98 37.00
Albemarle Rg
22:15:00 / 01.03.24
142.80 3.59% 4.95 142.87 142.93
Alexandria REIT Rg
22:15:00 / 01.03.24
124.27 -0.37% -0.46 124.26 124.27
Align Technology Rg
02:00:00 / 02.03.24
300.01 -0.80% -2.41 299.90 300.14
Allegion Rg
22:15:00 / 01.03.24
126.80 -0.84% -1.07 126.72 126.74
Alliant Energy Rg
02:00:00 / 02.03.24
47.73 -0.04% -0.02 47.72 47.73
Allstate Rg
22:15:00 / 01.03.24
155.15 -2.74% -4.37 155.19 155.20
Alphab Rg-C-NV
02:00:00 / 02.03.24
138.08 -1.22% -1.70 138.08 138.10
Alphabet-A Rg
02:00:00 / 02.03.24
137.14 -0.95% -1.32 137.11 137.13
Altria Group Rg
22:15:00 / 01.03.24
40.86 -0.12% -0.05 40.86 40.87
Am Electric Rg
02:00:00 / 02.03.24
84.99 -0.23% -0.20 84.98 84.99
3M
91.86
-0.28%
243.54
-0.16%
83.94
1.25%
118.62
-0.02%
178.91
1.62%
380.99
1.66%
570.93
1.90%
69.26
2.55%
202.64
5.25%
15.47
1.78%
80.43
-0.38%
139.06
1.24%
236.00
0.84%
110.24
-0.61%
37.00
-1.04%
142.80
3.59%
124.27
-0.37%
300.01
-0.80%
126.80
-0.84%
47.73
-0.04%
155.15
-2.74%
138.08
-1.22%
137.14
-0.95%
40.86
-0.12%
84.99
-0.23%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Signature Bank Rg
23:20:00 / 01.03.24
2.000 24.93% -98.26% 0.00% 53.85% 2'400.00% -98.24% 0.00%
SVB Financial Gr Rg
23:20:00 / 01.03.24
0.0800 141.69% -99.97% 14.29% -37.01% 433.33% -99.97% 0.00%
NVIDIA Rg
02:00:00 / 02.03.24
822.79 59.75% 441.34% 4.39% 24.36% 73.20% 244.41% 476.85%
Advanced Micro D Rg
02:00:00 / 02.03.24
202.64 30.61% 197.25% 14.80% 14.06% 57.18% 148.58% 127.82%
Organon Rg
22:15:01 / 01.03.24
17.560 20.74% -37.67% -0.51% 9.48% 56.37% -27.20% 0.00%
Cnstlltn Ener Co Rg
02:00:00 / 02.03.24
169.99 44.11% 95.39% 26.87% 31.05% 52.85% 115.23% 0.00%
Meta Platforms Rg-A
02:00:00 / 02.03.24
502.30 38.47% 307.29% 3.77% 5.75% 50.95% 171.15% 90.25%
Catalent Rg
22:15:01 / 01.03.24
57.19 27.62% 27.39% -1.89% -4.40% 50.78% -19.83% -49.57%
Broadcom Rg
02:00:00 / 02.03.24
1'399.17 16.51% 132.59% 7.93% 14.28% 48.17% 121.12% 176.78%
Applied Material Rg
02:00:00 / 02.03.24
210.25 24.40% 107.04% 6.64% 25.01% 42.33% 76.74% 70.59%
Tapestry Rg
22:15:00 / 01.03.24
47.22 29.12% 24.82% -0.84% 16.97% 39.62% 8.45% 12.79%
Lam Research Cor Rg
02:00:00 / 02.03.24
981.53 19.79% 123.23% 5.71% 17.03% 39.59% 99.64% 65.42%
United Rentals Rg
22:15:00 / 01.03.24
700.59 20.90% 95.06% 4.44% 8.52% 38.69% 47.49% 133.13%
Ralph Lauren Rg-A
22:15:00 / 01.03.24
184.99 28.93% 75.94% -1.07% 25.48% 37.80% 58.06% 58.80%
Netflix Rg
02:00:00 / 02.03.24
619.34 23.83% 104.46% 6.13% 9.69% 36.49% 96.50% 11.89%
Align Technology Rg
02:00:00 / 02.03.24
300.01 10.37% 43.39% -5.32% 9.53% 35.61% -10.33% -46.67%
GE Hltc Tech Rg
02:00:00 / 02.03.24
92.72 18.05% 56.35% 4.10% 25.45% 35.32% 21.41% 0.00%
Fortinet Rg
02:00:00 / 02.03.24
70.44 18.08% 41.36% 4.14% 6.02% 35.05% 15.78% 104.65%
Western Digital Rg
02:00:00 / 02.03.24
64.30 13.56% 88.49% 14.70% 10.56% 34.35% 66.62% -13.22%
KLA Rg
02:00:00 / 02.03.24
717.57 17.37% 80.97% 7.29% 18.74% 34.27% 88.08% 119.23%
Lilly
22:15:00 / 01.03.24
782.12 29.29% 106.01% 1.32% 10.75% 33.92% 145.21% 267.85%
Trimble Rg
02:00:00 / 02.03.24
62.35 15.02% 21.02% 1.45% 18.56% 32.94% 15.38% -17.47%
Mohawk Industrie Rg
22:15:00 / 01.03.24
121.41 14.61% 16.04% 6.61% 14.16% 32.02% 18.95% -32.21%
General Electric Rg
22:15:00 / 01.03.24
158.65 22.93% 149.66% 2.51% 15.21% 31.90% 82.23% 108.52%
American Express Rg
22:15:00 / 01.03.24
219.66 17.12% 48.51% 1.24% 6.66% 30.45% 22.67% 62.22%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 01.03.24
91.86 -0.28% 92.03
21:55
90.89
15:40
110.65
02.01.24
90.52
20.02.24
1'001'925
A.J.Gallagher Rg
22:15:00 / 01.03.24
243.54 -0.16% 243.84
21:47
242.26
17:35
246.27
26.02.24
223.44
05.01.24
176'065
A.O.Smith Corp Rg
22:15:00 / 01.03.24
83.94 1.25% 84.06
20:03
82.51
15:30
84.06
01.03.24
76.90
05.02.24
429'650
Abbott Laboratories
22:15:00 / 01.03.24
118.62 -0.02% 119.42
20:01
117.84
16:23
120.43
29.02.24
109.29
03.01.24
1'136'942
AbbVie Rg
22:15:00 / 01.03.24
178.91 1.62% 179.19
21:53
175.75
15:34
179.75
26.02.24
154.84
02.01.24
1'178'572
Accenture-A Rg
22:15:00 / 01.03.24
380.99 1.66% 382.00
17:16
375.80
15:30
382.00
01.03.24
335.00
08.01.24
614'785
Adobe Rg
02:00:00 / 02.03.24
570.93 1.90% 572.86
20:55
560.87
15:48
638.23
02.02.24
528.01
20.02.24
1'095'711
Advance Auto Par Rg
22:15:00 / 01.03.24
69.26 2.55% 69.51
21:55
66.23
15:42
69.92
29.02.24
60.20
26.02.24
601'650
Advanced Micro D Rg
02:00:00 / 02.03.24
202.64 5.25% 202.72
21:59
195.43
15:52
202.72
01.03.24
133.75
03.01.24
17'062'652
Aes Rg
22:15:00 / 01.03.24
15.470 1.78% 15.510
21:16
14.840
15:53
19.530
02.01.24
14.690
27.02.24
1'868'962
AFLAC Rg
22:15:00 / 01.03.24
80.43 -0.38% 80.79
17:07
80.16
15:54
86.18
31.01.24
75.08
01.02.24
774'608
Agilent Tech Rg
22:15:00 / 01.03.24
139.06 1.24% 139.14
21:53
134.83
15:42
140.51
02.01.24
126.75
17.01.24
532'204
Air Prod&Chemica Rg
22:15:00 / 01.03.24
236.00 0.84% 236.45
20:30
232.50
15:46
274.72
02.01.24
212.27
06.02.24
348'168
Akamai Technolog Rg
02:00:00 / 02.03.24
110.24 -0.61% 111.60
16:15
109.70
17:52
129.15
09.02.24
106.58
22.02.24
854'371
Alaska Air Group Rg
22:15:00 / 01.03.24
37.00 -1.04% 37.40
15:31
36.78
15:43
40.43
22.02.24
33.25
17.01.24
437'718
Albemarle Rg
22:15:00 / 01.03.24
142.80 3.59% 143.15
21:55
138.00
15:43
149.61
02.01.24
108.50
05.02.24
782'339
Alexandria REIT Rg
22:15:00 / 01.03.24
124.27 -0.37% 124.40
21:58
121.85
15:42
131.12
02.01.24
111.30
13.02.24
236'559
Align Technology Rg
02:00:00 / 02.03.24
300.01 -0.80% 304.61
19:28
297.32
16:04
321.83
23.02.24
250.28
03.01.24
263'990
Allegion Rg
22:15:00 / 01.03.24
126.80 -0.84% 127.91
16:30
126.66
15:43
136.69
20.02.24
117.39
16.01.24
410'495
Alliant Energy Rg
02:00:00 / 02.03.24
47.73 -0.04% 47.73
21:59
46.80
16:05
52.36
08.01.24
46.80
01.03.24
796'549
Allstate Rg
22:15:00 / 01.03.24
155.15 -2.74% 158.74
15:31
154.71
17:33
168.00
08.02.24
140.33
02.01.24
1'088'807
Alphab Rg-C-NV
02:00:00 / 02.03.24
138.08 -1.22% 140.00
15:30
137.98
21:50
155.20
29.01.24
136.64
28.02.24
11'763'195
Alphabet-A Rg
02:00:00 / 02.03.24
137.14 -0.95% 138.87
15:30
136.92
21:51
153.78
29.01.24
135.16
05.01.24
9'763'126
Altria Group Rg
22:15:00 / 01.03.24
40.86 -0.12% 40.99
20:41
40.60
15:43
42.08
10.01.24
39.85
08.02.24
2'590'541
Am Electric Rg
02:00:00 / 02.03.24
84.99 -0.23% 85.20
15:30
83.03
19:06
85.22
29.02.24
75.22
08.02.24
3'725'658

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 01.03.24
11'493.92 0.48%
Eurozone 50
17:30 / 01.03.24
498.05 0.25%
L&S Dax
18:59 / 03.03.24
17'754.00 0.14%
S&P 500 (ETF SPY)
22:15 / 01.03.24
512.85 0.94%
VSMI Vola-Index
17:20 / 01.03.24
11.001 -0.20%
EUR/CHF
23:00 / 01.03.24
0.9577 0.20%
USD/CHF
22:43 / 03.03.24
0.8839 -0.04%
Gold 1 Uz
22:51 / 03.03.24
2'083.65 0.00%
Rohöl Brent
19:00 / 03.03.24
83.69 0.42%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 01.03.24
11'493.92 0.48%

Top 5zur Gesamtübersicht

ABB N
17:30 / 01.03.24
40.74 0.05%
Alcon N
17:30 / 01.03.24
76.12 1.25%
Richemont N
17:30 / 01.03.24
143.15 1.81%
Geberit N
17:30 / 01.03.24
517.80 0.90%
Givaudan N
17:30 / 01.03.24
3'710.00 0.08%
Holcim N
17:30 / 01.03.24
73.50 1.94%
Kühne + Nagel N
17:38 / 01.03.24
257.30 -13.54%
Logitech N
17:34 / 01.03.24
77.86 -0.15%
Lonza N
17:34 / 01.03.24
465.60 0.78%
Nestlé N
17:37 / 01.03.24
92.54 0.85%
Novartis N
17:34 / 01.03.24