×

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 - 18:08:08
  • 508.69
  • 0.23%
  • 1.19
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Cooper Companies Rg
02:00:00 / 17.02.24
372.01 0.00% 0.00
SVB Financial Gr Rg
18:02:18 / 23.02.24
0.0610 -44.55% -0.05 35'591
Signature Bank Rg
16:55:42 / 23.02.24
2.100 0.00% 0.00 96'699
Lumen Tech Rg
18:07:04 / 23.02.24
1.530 -0.65% -0.01 1.520 1.530 440'274
Newell Brands Rg
18:07:22 / 23.02.24
7.450 -0.93% -0.07 7.450 7.460 210'017
Warnr Bros Rg-A
18:08:07 / 23.02.24
8.590 -10.15% -0.97 8.590 8.600 12'046'412
Amcor Rg
18:07:41 / 23.02.24
9.285 0.27% 0.03 9.280 9.290 326'825
Paramount Glb Rg-B
18:08:00 / 23.02.24
11.305 -3.46% -0.41 11.300 11.310 2'579'983
Ford Motor Rg
18:08:02 / 23.02.24
12.245 1.03% 0.13 12.240 12.250 1'411'678
Huntington Bancs Rg
18:07:24 / 23.02.24
12.895 0.27% 0.04 12.890 12.900 840'261
Viatris Rg
18:07:38 / 23.02.24
13.490 0.97% 0.13 13.490 13.500 1'454'501
Keycorp Rg
18:08:08 / 23.02.24
14.335 -0.10% -0.02 14.330 14.340 695'078
HP Enterprise Rg
18:07:36 / 23.02.24
15.145 0.50% 0.08 15.140 15.150 432'687
American Airline Rg
18:08:08 / 23.02.24
15.185 -0.36% -0.06 15.180 15.190 1'650'897
Carnival
18:08:10 / 23.02.24
15.390 1.18% 0.18 15.390 15.400 1'699'972
Invesco Rg
18:07:46 / 23.02.24
15.615 -0.03% -0.01 15.610 15.620 96'044
VF Rg
18:07:44 / 23.02.24
15.930 0.19% 0.03 15.930 15.940 344'004
Aes Rg
18:06:42 / 23.02.24
16.140 0.88% 0.14 16.140 16.150 433'487
Norw Crs Line Rg
18:08:10 / 23.02.24
16.400 0.37% 0.06 16.390 16.400 580'643
PG&E Rg
18:07:07 / 23.02.24
16.770 0.72% 0.12 16.770 16.780 1'381'292
Healthpeak REIT Rg
18:07:23 / 23.02.24
16.790 0.00% 0.00 16.780 16.790 382'187
AT&T Rg
18:08:09 / 23.02.24
16.795 1.24% 0.21 16.790 16.800 1'799'139
Kinder Morgan Rg-P
18:07:28 / 23.02.24
17.280 0.12% 0.02 17.270 17.280 375'579
Regions Financia Rg
18:07:24 / 23.02.24
18.360 0.71% 0.13 18.360 18.370 313'779
Organon Rg
18:07:44 / 23.02.24
18.550 0.00% 0.00 18.540 18.560 152'741
3M
92.76
0.57%
244.69
0.01%
80.82
0.26%
119.58
0.47%
177.74
0.56%
375.79
1.21%
551.24
2.54%
61.98
2.13%
176.17
-3.13%
16.14
0.88%
80.34
0.87%
132.90
0.67%
233.28
0.77%
108.91
1.83%
38.92
-1.17%
120.77
2.19%
122.50
1.18%
319.50
0.93%
129.15
-0.39%
48.76
0.27%
160.18
-0.01%
145.45
0.09%
144.07
-0.01%
41.18
0.68%
82.44
0.54%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
3M
18:07:58 / 23.02.24
92.76 -15.63% -23.09% 1.65% -3.36% -7.10% -13.95% -47.63%
A.J.Gallagher Rg
18:07:25 / 23.02.24
244.69 8.80% 29.77% 2.29% 5.00% -1.33% 32.46% 102.37%
A.O.Smith Corp Rg
18:05:26 / 23.02.24
80.82 -2.22% 40.83% 0.91% -0.12% 5.32% 24.53% 30.33%
Abbott Laboratories
18:08:01 / 23.02.24
119.58 8.13% 8.41% 4.89% 6.76% 14.02% 19.03% -2.88%
AbbVie Rg
18:08:10 / 23.02.24
177.74 14.05% 9.37% 0.14% 8.11% 23.94% 16.39% 65.09%
Accenture-A Rg
18:08:02 / 23.02.24
375.79 5.81% 39.15% 1.71% 1.27% 11.16% 40.99% 46.98%
Adobe Rg
18:08:06 / 23.02.24
551.24 -9.89% 59.74% 0.84% -10.21% -10.00% 71.97% 15.03%
Advance Auto Par Rg
18:07:32 / 23.02.24
61.98 -0.56% -58.72% -3.89% -6.45% 14.59% -55.36% -63.81%
Advanced Micro D Rg
18:08:10 / 23.02.24
176.17 23.37% 180.78% 1.32% -0.61% 45.13% 125.60% 113.03%
Aes Rg
18:06:42 / 23.02.24
16.140 -16.88% -44.37% -3.76% -5.89% -10.98% -36.26% -40.74%
AFLAC Rg
18:07:46 / 23.02.24
80.34 -3.45% 10.72% 1.21% -5.83% -2.75% 17.16% 61.86%
Agilent Tech Rg
18:07:42 / 23.02.24
132.90 -5.04% -11.78% -1.44% 1.46% 3.19% -5.88% 6.90%
Air Prod&Chemica Rg
18:08:02 / 23.02.24
233.28 -15.45% -24.90% 2.83% -10.93% -14.44% -16.98% -12.80%
Akamai Technolog Rg
18:07:54 / 23.02.24
108.91 -9.63% 26.87% -0.26% -11.50% -6.14% 49.79% 9.07%
Alaska Air Group Rg
18:07:03 / 23.02.24
38.92 0.79% -8.29% 3.73% 5.85% -2.04% -17.72% -38.09%
Albemarle Rg
18:08:08 / 23.02.24
120.77 -18.20% -45.50% -1.48% 0.78% -4.27% -51.60% -24.48%
Alexandria REIT Rg
18:06:54 / 23.02.24
122.50 -4.50% -16.89% 2.70% -1.49% 3.69% -19.27% -26.98%
Align Technology Rg
18:08:00 / 23.02.24
319.50 15.53% 50.10% 3.48% 20.89% 44.93% 4.32% -45.38%
Allegion Rg
18:04:33 / 23.02.24
129.15 2.34% 23.18% -2.47% 3.43% 18.82% 14.28% 18.97%
Alliant Energy Rg
18:08:10 / 23.02.24
48.76 -5.20% -11.92% 0.85% -0.18% -5.30% -7.51% 3.18%
Allstate Rg
18:08:10 / 23.02.24
160.18 14.44% 18.13% -0.99% 1.14% 16.34% 21.73% 52.11%
Alphab Rg-C-NV
18:08:10 / 23.02.24
145.45 3.12% 63.78% 2.60% -5.42% 9.10% 62.79% 40.75%
Alphabet-A Rg
18:08:10 / 23.02.24
144.07 3.15% 63.31% 2.53% -5.33% 9.26% 61.64% 40.28%
Altria Group Rg
18:08:01 / 23.02.24
41.18 1.39% -10.52% 2.49% 2.44% -3.33% -12.70% -7.92%
Am Electric Rg
18:08:03 / 23.02.24
82.44 0.96% -13.64% 1.34% 5.91% 2.40% -8.84% 6.81%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
18:07:58 / 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
162'141
A.J.Gallagher Rg
18:07:25 / 23.02.24
244.69 0.01% 245.54
16:01
244.54
16:24
245.54
23.02.24
223.44
05.01.24
24'372
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
46'972
Abbott Laboratories
18:08:01 / 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
254'796
AbbVie Rg
18:08:10 / 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
170'819
Accenture-A Rg
18:08:02 / 23.02.24
375.79 1.21% 376.96
16:40
373.65
15:34
376.96
23.02.24
335.00
08.01.24
110'001
Adobe Rg
18:08:06 / 23.02.24
551.24 2.54% 552.22
15:53
541.73
15:30
638.23
02.02.24
528.01
20.02.24
465'383
Advance Auto Par Rg
18:07:32 / 23.02.24
61.98 2.13% 62.05
18:07
60.32
15:30
69.45
01.02.24
60.23
04.01.24
78'326
Advanced Micro D Rg
18:08:10 / 23.02.24
176.17 -3.13% 183.79
15:30
174.58
17:13
184.91
25.01.24
133.75
03.01.24
6'632'336
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
18:07:46 / 23.02.24
80.34 0.87% 80.56
17:00
79.54
15:34
86.18
31.01.24
75.08
01.02.24
171'291
Agilent Tech Rg
18:07:42 / 23.02.24
132.90 0.67% 133.31
17:39
131.99
15:43
140.51
02.01.24
126.75
17.01.24
75'083
Air Prod&Chemica Rg
18:08:02 / 23.02.24
233.28 0.77% 233.28
18:08
230.50
15:37
274.72
02.01.24
212.27
06.02.24
71'537
Akamai Technolog Rg
18:07:54 / 23.02.24
108.91 1.83% 109.08
17:32
107.38
15:32
129.15
09.02.24
106.58
22.02.24
148'987
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
105'998
Albemarle Rg
18:08:08 / 23.02.24
120.77 2.19% 120.78
18:07
115.99
16:02
149.61
02.01.24
108.50
05.02.24
203'120
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
49'079
Align Technology Rg
18:08:00 / 23.02.24
319.50 0.93% 320.00
18:06
315.35
15:30
320.00
23.02.24
250.28
03.01.24
54'194
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
59'415
Alliant Energy Rg
18:08:10 / 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
218'409
Allstate Rg
18:08:10 / 23.02.24
160.18 -0.01% 161.15
16:18
160.05
15:35
168.00
08.02.24
140.33
02.01.24
53'119
Alphab Rg-C-NV
18:08:10 / 23.02.24
145.45 0.09% 145.95
15:47
144.79
17:26
155.20
29.01.24
136.86
05.01.24
2'554'104
Alphabet-A Rg
18:08:10 / 23.02.24
144.07 -0.01% 144.67
15:47
143.44
17:26
153.78
29.01.24
135.16
05.01.24
2'314'614
Altria Group Rg
18:08:01 / 23.02.24
41.18 0.68% 41.21
17:01
40.72
15:34
42.08
10.01.24
39.85
08.02.24
407'707
Am Electric Rg
18:08:03 / 23.02.24
82.44 0.54% 82.90
16:24
81.96
15:34
84.56
08.01.24
75.22
08.02.24
157'630

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
18:23 / 23.02.24
17'430.50 0.08%
S&P 500 (ETF SPY)
18:08 / 23.02.24
508.74 0.24%
VSMI Vola-Index
17:20 / 23.02.24
11.090 -3.49%
EUR/CHF
18:23 / 23.02.24
0.9534 0.08%
USD/CHF
18:23 / 23.02.24
0.8806 0.05%
Gold 1 Uz
18:22 / 23.02.24
2'038.29 0.68%
Rohöl Brent
18:23 / 23.02.24
80.88 -3.05%

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