×

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 - 18:07:13
  • 508.71
  • 0.24%
  • 1.21
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
18:06:44 / 23.02.24
92.76 0.57% 0.53 92.72 92.77 160'734
A.J.Gallagher Rg
18:01:55 / 23.02.24
244.56 -0.04% -0.11 244.55 244.84 23'872
A.O.Smith Corp Rg
18:05:26 / 23.02.24
80.82 0.26% 0.21 80.84 80.88 46'872
Abbott Laboratories
18:06:35 / 23.02.24
119.58 0.47% 0.56 119.57 119.60 254'069
AbbVie Rg
18:07:05 / 23.02.24
177.74 0.56% 0.99 177.75 177.79 170'604
Accenture-A Rg
18:06:55 / 23.02.24
375.86 1.23% 4.55 375.85 376.01 109'077
Adobe Rg
18:07:11 / 23.02.24
550.63 2.43% 13.06 550.62 551.00 464'560
Advance Auto Par Rg
18:05:44 / 23.02.24
61.97 2.11% 1.28 62.00 62.05 75'897
Advanced Micro D Rg
18:07:12 / 23.02.24
175.84 -3.31% -6.02 175.83 175.88 6'608'720
Aes Rg
18:06:42 / 23.02.24
16.140 0.88% 0.14 16.140 16.150 433'487
AFLAC Rg
18:07:02 / 23.02.24
80.35 0.88% 0.70 80.34 80.35 171'031
Agilent Tech Rg
18:05:48 / 23.02.24
132.63 0.46% 0.61 132.70 132.82 74'912
Air Prod&Chemica Rg
17:58:36 / 23.02.24
232.98 0.64% 1.48 232.96 233.07 70'167
Akamai Technolog Rg
18:06:18 / 23.02.24
108.87 1.80% 1.92 108.85 108.88 147'360
Alaska Air Group Rg
18:07:03 / 23.02.24
38.92 -1.17% -0.46 38.88 38.90 105'930
Albemarle Rg
18:07:11 / 23.02.24
120.39 1.87% 2.21 120.15 120.34 200'875
Alexandria REIT Rg
18:06:54 / 23.02.24
122.50 1.18% 1.43 122.42 122.53 49'073
Align Technology Rg
18:07:05 / 23.02.24
319.65 0.98% 3.09 319.34 320.00 53'209
Allegion Rg
18:04:33 / 23.02.24
129.15 -0.39% -0.51 129.22 129.34 59'370
Alliant Energy Rg
18:06:41 / 23.02.24
48.76 0.27% 0.13 48.76 48.77 217'124
Allstate Rg
18:04:49 / 23.02.24
160.20 0.01% 0.01 160.19 160.25 52'561
Alphab Rg-C-NV
18:07:11 / 23.02.24
145.44 0.08% 0.12 145.43 145.44 2'539'429
Alphabet-A Rg
18:07:15 / 23.02.24
144.05 -0.03% -0.04 144.05 144.06 2'305'383
Altria Group Rg
18:06:39 / 23.02.24
41.16 0.64% 0.26 41.16 41.17 404'443
Am Electric Rg
18:06:42 / 23.02.24
82.46 0.56% 0.46 82.46 82.47 156'568
3M
92.76
0.57%
244.56
-0.04%
80.82
0.26%
119.58
0.47%
177.74
0.56%
375.86
1.23%
550.63
2.43%
61.97
2.11%
175.84
-3.31%
16.14
0.88%
80.35
0.88%
132.63
0.46%
232.98
0.64%
108.87
1.80%
38.92
-1.17%
120.39
1.87%
122.50
1.18%
319.65
0.98%
129.15
-0.39%
48.76
0.27%
160.20
0.01%
145.44
0.08%
144.05
-0.03%
41.16
0.64%
82.46
0.56%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
NVIDIA Rg
18:07:14 / 23.02.24
799.87 58.59% 437.42% 10.16% 31.06% 71.04% 243.50% 447.08%
Lilly
18:03:02 / 23.02.24
766.31 32.03% 110.38% -2.01% 19.88% 31.21% 138.25% 283.52%
Arista Networks Rg
18:06:41 / 23.02.24
266.33 14.12% 121.48% 1.75% 0.73% 22.94% 96.51% 267.96%
Targa Resources Rg
18:07:00 / 23.02.24
97.66 13.23% 33.82% 0.74% 12.50% 8.32% 28.91% 223.87%
Nucor Rg
18:06:49 / 23.02.24
188.85 7.25% 41.61% 1.76% 7.85% 10.82% 16.19% 211.76%
Marathon Petro Rg
18:04:55 / 23.02.24
168.91 13.07% 44.13% -0.65% 5.23% 11.55% 35.21% 205.83%
Quanta Services Rg
18:06:56 / 23.02.24
232.71 7.94% 63.46% 10.06% 18.55% 22.13% 44.86% 198.97%
Steel Dynamics Rg
18:05:12 / 23.02.24
126.50 5.66% 27.72% 2.56% 9.05% 5.64% 6.75% 196.81%
Mckesson Rg
18:06:07 / 23.02.24
515.04 10.22% 36.04% 0.78% 6.13% 10.84% 43.41% 186.70%
Broadcom Rg
18:06:27 / 23.02.24
1'306.47 16.90% 133.38% 4.90% 8.43% 40.48% 126.13% 173.93%
Diamondback Eng Rg
18:07:07 / 23.02.24
177.48 13.96% 29.21% -1.08% 13.59% 15.05% 24.65% 158.38%
WW Grainger Rg
18:02:29 / 23.02.24
952.36 15.63% 72.26% 1.77% 7.83% 18.51% 43.41% 153.93%
Gartner Rg
18:07:00 / 23.02.24
460.09 0.52% 34.90% 2.56% -0.16% 4.30% 38.44% 145.80%
Arch Cap Grp Rg
18:07:00 / 23.02.24
86.60 15.55% 36.70% 0.57% 8.39% 4.80% 25.20% 144.08%
Marathon Oil Rg
18:07:07 / 23.02.24
23.75 -0.75% -11.41% 1.58% 2.33% -6.64% -7.19% 135.10%
Autozone Rg
17:52:17 / 23.02.24
2'764.60 6.70% 11.86% 1.35% -0.56% 4.65% 8.82% 132.10%
O Reilly Auto Rg
18:00:00 / 23.02.24
1'058.85 11.02% 24.97% 0.74% 3.55% 7.99% 27.29% 130.98%
PulteGroup Rg
18:05:54 / 23.02.24
106.27 1.41% 129.91% 4.75% 1.09% 16.75% 98.34% 130.37%
Cadence Design Rg
18:06:19 / 23.02.24
302.72 12.19% 90.22% 4.28% 4.12% 11.97% 56.25% 129.48%
Hess Rg
18:06:38 / 23.02.24
148.51 3.80% 5.51% 0.05% 2.95% 5.27% 6.88% 128.77%
Occid.Petrol Cor Rg
18:07:12 / 23.02.24
59.86 1.37% -3.91% -1.09% 2.50% 1.75% 1.49% 128.67%
Synopsys Rg
18:07:04 / 23.02.24
572.50 12.82% 81.93% 3.54% 8.40% 4.86% 58.03% 128.08%
Howmet Aerspc Rg
18:06:30 / 23.02.24
65.62 20.21% 65.09% 4.46% 18.38% 24.05% 56.39% 127.09%
Iron Mount REIT Rg
18:07:14 / 23.02.24
74.74 3.03% 44.63% 9.94% 10.63% 14.12% 42.91% 126.66%
Cencora Rg
18:06:25 / 23.02.24
236.65 14.13% 41.45% 2.13% 8.71% 15.95% 49.24% 120.88%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
18:06:44 / 23.02.24
92.76 0.57% 92.91
16:43
91.91
15:52
110.65
02.01.24
90.52
20.02.24
160'734
A.J.Gallagher Rg
18:01:55 / 23.02.24
244.56 -0.04% 245.54
16:01
244.54
16:24
245.54
23.02.24
223.44
05.01.24
23'872
A.O.Smith Corp Rg
18:05:26 / 23.02.24
80.82 0.26% 81.22
15:41
80.66
16:56
82.60
02.01.24
76.90
05.02.24
46'872
Abbott Laboratories
18:06:35 / 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
254'069
AbbVie Rg
18:07:05 / 23.02.24
177.74 0.56% 178.89
15:55
177.42
17:40
178.90
16.02.24
154.84
02.01.24
170'604
Accenture-A Rg
18:06:55 / 23.02.24
375.86 1.23% 376.96
16:40
373.65
15:34
376.96
23.02.24
335.00
08.01.24
109'077
Adobe Rg
18:07:11 / 23.02.24
550.63 2.43% 552.22
15:53
541.73
15:30
638.23
02.02.24
528.01
20.02.24
464'560
Advance Auto Par Rg
18:05:44 / 23.02.24
61.97 2.11% 61.97
17:54
60.32
15:30
69.45
01.02.24
60.23
04.01.24
75'897
Advanced Micro D Rg
18:07:12 / 23.02.24
175.84 -3.31% 183.79
15:30
174.58
17:13
184.91
25.01.24
133.75
03.01.24
6'608'720
Aes Rg
18:06:42 / 23.02.24
16.140 0.88% 16.210
16:43
15.910
15:30
19.530
02.01.24
15.700
13.02.24
433'487
AFLAC Rg
18:07:02 / 23.02.24
80.35 0.88% 80.56
17:00
79.54
15:34
86.18
31.01.24
75.08
01.02.24
171'031
Agilent Tech Rg
18:05:48 / 23.02.24
132.63 0.46% 133.31
17:39
131.99
15:43
140.51
02.01.24
126.75
17.01.24
74'912
Air Prod&Chemica Rg
17:58:36 / 23.02.24
232.98 0.64% 233.06
17:47
230.50
15:37
274.72
02.01.24
212.27
06.02.24
70'167
Akamai Technolog Rg
18:06:18 / 23.02.24
108.87 1.80% 109.08
17:32
107.38
15:32
129.15
09.02.24
106.58
22.02.24
147'360
Alaska Air Group Rg
18:07:03 / 23.02.24
38.92 -1.17% 39.13
15:30
38.49
15:53
40.43
22.02.24
33.25
17.01.24
105'930
Albemarle Rg
18:07:11 / 23.02.24
120.39 1.87% 120.43
18:06
115.99
16:02
149.61
02.01.24
108.50
05.02.24
200'875
Alexandria REIT Rg
18:06:54 / 23.02.24
122.50 1.18% 122.83
17:00
120.78
15:33
131.12
02.01.24
111.30
13.02.24
49'073
Align Technology Rg
18:07:05 / 23.02.24
319.65 0.98% 320.00
18:06
315.35
15:30
320.00
23.02.24
250.28
03.01.24
53'209
Allegion Rg
18:04:33 / 23.02.24
129.15 -0.39% 129.18
17:42
127.60
16:12
136.69
20.02.24
117.39
16.01.24
59'370
Alliant Energy Rg
18:06:41 / 23.02.24
48.76 0.27% 49.02
16:49
48.42
15:34
52.36
08.01.24
46.99
08.02.24
217'124
Allstate Rg
18:04:49 / 23.02.24
160.20 0.01% 161.15
16:18
160.05
15:35
168.00
08.02.24
140.33
02.01.24
52'561
Alphab Rg-C-NV
18:07:11 / 23.02.24
145.44 0.08% 145.95
15:47
144.79
17:26
155.20
29.01.24
136.86
05.01.24
2'539'429
Alphabet-A Rg
18:07:15 / 23.02.24
144.05 -0.03% 144.67
15:47
143.44
17:26
153.78
29.01.24
135.16
05.01.24
2'305'383
Altria Group Rg
18:06:39 / 23.02.24
41.16 0.64% 41.21
17:01
40.72
15:34
42.08
10.01.24
39.85
08.02.24
404'443
Am Electric Rg
18:06:42 / 23.02.24
82.46 0.56% 82.90
16:24
81.96
15:34
84.56
08.01.24
75.22
08.02.24
156'568

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
18:22 / 23.02.24
17'429.00 0.07%
S&P 500 (ETF SPY)
18:07 / 23.02.24
508.71 0.24%
VSMI Vola-Index
17:20 / 23.02.24
11.090 -3.49%
EUR/CHF
18:22 / 23.02.24
0.9536 0.09%
USD/CHF
18:22 / 23.02.24
0.8807 0.06%
Gold 1 Uz
18:22 / 23.02.24
2'038.09 0.67%
Rohöl Brent
18:22 / 23.02.24
80.81 -3.14%

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