×

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
  • 23.02.2024 - 18:38:16
  • 508.24
  • 0.15%
  • 0.74
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
18:38:03 / 23.02.24
92.54 0.34% 0.31 92.57 92.60 189'951
A.J.Gallagher Rg
18:38:02 / 23.02.24
244.55 -0.05% -0.12 244.60 244.65 27'797
A.O.Smith Corp Rg
18:38:14 / 23.02.24
80.94 0.41% 0.33 80.91 80.95 54'036
Abbott Laboratories
18:37:23 / 23.02.24
119.58 0.47% 0.56 119.57 119.59 273'923
AbbVie Rg
18:38:06 / 23.02.24
177.25 0.28% 0.50 177.24 177.29 190'169
Accenture-A Rg
18:36:25 / 23.02.24
376.48 1.39% 5.17 376.50 376.63 124'318
Adobe Rg
18:37:18 / 23.02.24
552.00 2.68% 14.43 551.91 552.36 523'058
Advance Auto Par Rg
18:38:02 / 23.02.24
61.33 1.05% 0.64 61.31 61.39 88'472
Advanced Micro D Rg
18:38:16 / 23.02.24
175.38 -3.56% -6.48 175.35 175.39 7'203'092
Aes Rg
18:38:07 / 23.02.24
16.070 0.44% 0.07 16.060 16.070 472'365
AFLAC Rg
18:37:59 / 23.02.24
80.37 0.90% 0.72 80.36 80.38 194'388
Agilent Tech Rg
18:38:02 / 23.02.24
132.41 0.30% 0.39 132.41 132.55 85'983
Air Prod&Chemica Rg
18:37:14 / 23.02.24
233.00 0.65% 1.50 232.86 233.09 77'086
Akamai Technolog Rg
18:37:27 / 23.02.24
108.88 1.80% 1.93 108.89 108.91 171'608
Alaska Air Group Rg
18:37:27 / 23.02.24
38.94 -1.12% -0.44 38.93 38.94 118'888
Albemarle Rg
18:37:56 / 23.02.24
120.89 2.29% 2.71 120.67 120.97 230'376
Alexandria REIT Rg
18:38:08 / 23.02.24
122.94 1.54% 1.87 122.83 122.95 56'193
Align Technology Rg
18:36:13 / 23.02.24
320.42 1.22% 3.86 320.42 320.74 64'108
Allegion Rg
18:36:18 / 23.02.24
129.39 -0.21% -0.27 129.20 129.32 66'396
Alliant Energy Rg
18:38:16 / 23.02.24
48.63 0.00% 0.00 48.62 48.63 243'753
Allstate Rg
18:38:05 / 23.02.24
160.39 0.12% 0.20 160.35 160.41 60'314
Alphab Rg-C-NV
18:38:13 / 23.02.24
145.35 0.02% 0.03 145.33 145.35 2'782'695
Alphabet-A Rg
18:38:14 / 23.02.24
143.97 -0.08% -0.12 143.96 143.97 2'522'924
Altria Group Rg
18:37:07 / 23.02.24
41.12 0.54% 0.22 41.10 41.11 428'064
Am Electric Rg
18:37:58 / 23.02.24
82.47 0.57% 0.47 82.43 82.46 192'830
3M
92.54
0.34%
244.55
-0.05%
80.94
0.41%
119.58
0.47%
177.25
0.28%
376.48
1.39%
552.00
2.68%
61.33
1.05%
175.38
-3.56%
16.07
0.44%
80.37
0.90%
132.41
0.30%
233.00
0.65%
108.88
1.80%
38.94
-1.12%
120.89
2.29%
122.94
1.54%
320.42
1.22%
129.39
-0.21%
48.63
0.00%
160.39
0.12%
145.35
0.02%
143.97
-0.08%
41.12
0.54%
82.47
0.57%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Discover Fncl Sr Rg
18:35:21 / 23.02.24
122.56 6.81% 22.72% 10.92% 14.63% 28.17% 9.21% 25.86%
Garmin N
18:38:00 / 23.02.24
135.12 4.20% 45.13% 10.57% 8.32% 9.29% 37.46% 4.93%
Iron Mount REIT Rg
18:37:17 / 23.02.24
75.04 3.03% 44.63% 10.39% 11.07% 14.58% 43.48% 126.66%
Quanta Services Rg
18:38:11 / 23.02.24
233.17 7.94% 63.46% 10.28% 18.78% 22.37% 45.15% 198.97%
NVIDIA Rg
18:38:17 / 23.02.24
796.98 58.59% 437.42% 9.76% 30.59% 70.42% 242.26% 447.08%
Moderna Rg
18:38:04 / 23.02.24
96.18 -0.01% -44.64% 8.83% -5.53% 20.47% -30.94% -37.60%
United Airlines Rg
18:38:12 / 23.02.24
45.54 9.69% 20.05% 8.45% 7.03% 13.17% -9.30% -8.93%
Micron Technolog Rg
18:38:09 / 23.02.24
85.77 0.67% 71.89% 7.89% -2.59% 12.96% 47.42% -0.43%
EQT Rg
18:36:55 / 23.02.24
37.17 -3.47% 10.32% 7.12% 3.60% -7.63% 7.03% 110.97%
Henry Schein Rg
18:37:20 / 23.02.24
80.80 1.81% -3.49% 6.81% 8.89% 16.19% -0.02% 16.84%
Tapestry Rg
18:38:02 / 23.02.24
48.54 29.86% 25.53% 5.73% 24.56% 48.44% 13.94% 16.73%
Ryl Caribbean Cr Rg
18:38:13 / 23.02.24
122.74 -5.35% 147.95% 5.73% -0.58% 10.85% 74.92% 42.13%
Cboe Glbl Mkt Rg
18:23:36 / 23.02.24
196.69 9.93% 56.49% 5.50% 5.49% 8.93% 51.84% 103.81%
Incyte Rg
18:37:15 / 23.02.24
60.86 -2.99% -24.17% 5.00% 0.36% 12.66% -20.98% -23.79%
Signature Bank Rg
18:32:15 / 23.02.24
2.100 31.18% -98.18% 5.00% 16.67% 3'400.00% -98.16% 0.00%
Abbott Laboratories
18:37:23 / 23.02.24
119.58 8.13% 8.41% 4.89% 6.76% 14.02% 19.03% -2.88%
Zoetis Rg-A
18:36:22 / 23.02.24
197.54 -0.36% 34.19% 4.86% 3.14% 10.28% 18.76% 22.79%
Coterra Energy Rg
18:38:04 / 23.02.24
25.88 3.17% 7.16% 4.84% 2.31% -1.01% 1.23% 43.57%
TransDigm Rg
18:20:43 / 23.02.24
1'201.55 17.93% 89.46% 4.81% 11.00% 23.84% 61.97% 102.15%
Howmet Aerspc Rg
18:38:08 / 23.02.24
65.82 20.21% 65.09% 4.78% 18.74% 24.42% 56.86% 127.09%
Hormel Foods Rg
18:38:11 / 23.02.24
30.35 -5.70% -33.52% 4.69% -2.07% -3.10% -32.71% -35.96%
Broadcom Rg
18:38:10 / 23.02.24
1'303.58 16.90% 133.38% 4.66% 8.19% 40.17% 125.63% 173.93%
PulteGroup Rg
18:36:24 / 23.02.24
106.07 1.41% 129.91% 4.55% 0.90% 16.53% 97.97% 130.37%
The Kraft Heinz Rg
18:37:15 / 23.02.24
36.36 -1.54% -10.56% 4.45% -2.28% 2.36% -8.20% -2.20%
Ralph Lauren Rg-A
18:35:39 / 23.02.24
188.87 29.77% 77.09% 4.43% 31.07% 41.34% 58.78% 59.42%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
18:38:03 / 23.02.24
92.54 0.34% 92.91
16:43
91.91
15:52
110.65
02.01.24
90.52
20.02.24
189'951
A.J.Gallagher Rg
18:38:02 / 23.02.24
244.55 -0.05% 245.54
16:01
244.37
18:31
245.54
23.02.24
223.44
05.01.24
27'797
A.O.Smith Corp Rg
18:38:14 / 23.02.24
80.94 0.41% 81.22
15:41
80.66
16:56
82.60
02.01.24
76.90
05.02.24
54'036
Abbott Laboratories
18:37:23 / 23.02.24
119.58 0.47% 120.13
16:27
118.92
15:33
120.13
23.02.24
109.29
03.01.24
273'923
AbbVie Rg
18:38:06 / 23.02.24
177.25 0.28% 178.89
15:55
177.25
18:36
178.90
16.02.24
154.84
02.01.24
190'169
Accenture-A Rg
18:36:25 / 23.02.24
376.48 1.39% 376.96
16:40
373.65
15:34
376.96
23.02.24
335.00
08.01.24
124'318
Adobe Rg
18:37:18 / 23.02.24
552.00 2.68% 554.07
18:14
541.73
15:30
638.23
02.02.24
528.01
20.02.24
523'058
Advance Auto Par Rg
18:38:02 / 23.02.24
61.33 1.05% 62.05
18:07
60.32
15:30
69.45
01.02.24
60.23
04.01.24
88'472
Advanced Micro D Rg
18:38:16 / 23.02.24
175.38 -3.56% 183.79
15:30
174.58
17:13
184.91
25.01.24
133.75
03.01.24
7'203'092
Aes Rg
18:38:07 / 23.02.24
16.070 0.44% 16.210
16:43
15.910
15:30
19.530
02.01.24
15.700
13.02.24
472'365
AFLAC Rg
18:37:59 / 23.02.24
80.37 0.90% 80.56
17:00
79.54
15:34
86.18
31.01.24
75.08
01.02.24
194'388
Agilent Tech Rg
18:38:02 / 23.02.24
132.41 0.30% 133.31
17:39
131.99
15:43
140.51
02.01.24
126.75
17.01.24
85'983
Air Prod&Chemica Rg
18:37:14 / 23.02.24
233.00 0.65% 233.28
18:08
230.50
15:37
274.72
02.01.24
212.27
06.02.24
77'086
Akamai Technolog Rg
18:37:27 / 23.02.24
108.88 1.80% 109.12
18:10
107.38
15:32
129.15
09.02.24
106.58
22.02.24
171'608
Alaska Air Group Rg
18:37:27 / 23.02.24
38.94 -1.12% 39.13
15:30
38.49
15:53
40.43
22.02.24
33.25
17.01.24
118'888
Albemarle Rg
18:37:56 / 23.02.24
120.89 2.29% 121.19
18:20
115.99
16:02
149.61
02.01.24
108.50
05.02.24
230'376
Alexandria REIT Rg
18:38:08 / 23.02.24
122.94 1.54% 122.94
18:38
120.78
15:33
131.12
02.01.24
111.30
13.02.24
56'193
Align Technology Rg
18:36:13 / 23.02.24
320.42 1.22% 320.67
18:23
315.35
15:30
320.67
23.02.24
250.28
03.01.24
64'108
Allegion Rg
18:36:18 / 23.02.24
129.39 -0.21% 129.70
18:22
127.60
16:12
136.69
20.02.24
117.39
16.01.24
66'396
Alliant Energy Rg
18:38:16 / 23.02.24
48.63 0.00% 49.02
16:49
48.42
15:34
52.36
08.01.24
46.99
08.02.24
243'753
Allstate Rg
18:38:05 / 23.02.24
160.39 0.12% 161.15
16:18
160.05
15:35
168.00
08.02.24
140.33
02.01.24
60'314
Alphab Rg-C-NV
18:38:13 / 23.02.24
145.35 0.02% 145.95
15:47
144.79
17:26
155.20
29.01.24
136.86
05.01.24
2'782'695
Alphabet-A Rg
18:38:14 / 23.02.24
143.97 -0.08% 144.67
15:47
143.44
17:26
153.78
29.01.24
135.16
05.01.24
2'522'924
Altria Group Rg
18:37:07 / 23.02.24
41.12 0.54% 41.21
17:01
40.72
15:34
42.08
10.01.24
39.85
08.02.24
428'064
Am Electric Rg
18:37:58 / 23.02.24
82.47 0.57% 82.90
16:24
81.96
15:34
84.56
08.01.24
75.22
08.02.24
192'830

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 23.02.24
11'496.76 0.97%
Eurozone 50
17:30 / 23.02.24
495.44 0.32%
L&S Dax
18:53 / 23.02.24
17'425.00 0.05%
S&P 500 (ETF SPY)
18:38 / 23.02.24
508.25 0.15%
VSMI Vola-Index
17:20 / 23.02.24
11.090 -3.49%
EUR/CHF
18:53 / 23.02.24
0.9534 0.07%
USD/CHF
18:53 / 23.02.24
0.8808 0.07%
Gold 1 Uz
18:53 / 23.02.24
2'036.70 0.60%
Rohöl Brent
18:53 / 23.02.24
80.86 -3.08%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 23.02.24
11'496.76 0.97%

Top 5zur Gesamtübersicht

ABB N
17:30 / 23.02.24
40.37 -0.62%
Alcon N
17:33 / 23.02.24
70.50 -0.28%
Richemont N
17:34 / 23.02.24
137.60 1.36%
Geberit N
17:30 / 23.02.24
523.80 1.59%
Givaudan N
17:30 / 23.02.24
3'791.00 1.07%
Holcim N
17:30 / 23.02.24
69.32 0.41%
Kühne + Nagel N
17:33 / 23.02.24
287.90 -0.14%
Logitech N
17:33 / 23.02.24
78.80 0.87%
Lonza N
17:33 / 23.02.24
463.60 0.91%
Nestlé N
17:39 / 23.02.24
95.35 1.18%
Novartis N
17:39 / 23.02.24
91.63 1.17%
Partners N
17:30 / 23.02.24