×

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 - 19:01:27
  • 508.52
  • 0.20%
  • 1.02
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
18:35:07 / 23.02.24
0.1200 9.09% 0.01 70'953
Signature Bank Rg
18:32:15 / 23.02.24
2.100 0.00% 0.00 103'340
Lumen Tech Rg
19:01:22 / 23.02.24
1.530 -0.65% -0.01 1.530 1.540 515'915
Newell Brands Rg
19:01:39 / 23.02.24
7.440 -1.06% -0.08 7.440 7.450 273'137
Warnr Bros Rg-A
19:01:35 / 23.02.24
8.690 -9.10% -0.87 8.690 8.700 14'099'919
Amcor Rg
19:01:29 / 23.02.24
9.275 0.16% 0.02 9.270 9.280 431'066
Paramount Glb Rg-B
19:01:15 / 23.02.24
11.260 -3.84% -0.45 11.250 11.260 2'934'566
Ford Motor Rg
19:01:34 / 23.02.24
12.180 0.50% 0.06 12.180 12.190 1'624'048
Huntington Bancs Rg
19:01:07 / 23.02.24
12.875 0.12% 0.02 12.870 12.880 1'039'284
Viatris Rg
19:01:38 / 23.02.24
13.450 0.67% 0.09 13.450 13.460 1'715'694
Keycorp Rg
19:00:38 / 23.02.24
14.310 -0.28% -0.04 14.300 14.310 797'309
HP Enterprise Rg
19:01:20 / 23.02.24
15.165 0.63% 0.10 15.160 15.170 580'546
American Airline Rg
19:00:49 / 23.02.24
15.255 0.10% 0.02 15.250 15.260 1'985'724
Carnival
19:01:39 / 23.02.24
15.360 0.99% 0.15 15.360 15.370 1'925'588
Invesco Rg
19:01:29 / 23.02.24
15.475 -0.93% -0.15 15.470 15.480 158'004
VF Rg
18:59:49 / 23.02.24
15.930 0.19% 0.03 15.930 15.940 409'999
Aes Rg
19:01:18 / 23.02.24
16.050 0.31% 0.05 16.060 16.070 510'808
Norw Crs Line Rg
19:00:44 / 23.02.24
16.380 0.24% 0.04 16.380 16.390 670'980
Healthpeak REIT Rg
19:01:37 / 23.02.24
16.740 -0.30% -0.05 16.740 16.750 457'590
AT&T Rg
19:01:23 / 23.02.24
16.750 0.96% 0.16 16.750 16.760 2'025'819
PG&E Rg
19:00:43 / 23.02.24
16.785 0.81% 0.14 16.780 16.790 1'594'366
Kinder Morgan Rg-P
19:01:37 / 23.02.24
17.230 -0.17% -0.03 17.230 17.240 527'067
Regions Financia Rg
19:01:32 / 23.02.24
18.340 0.60% 0.11 18.340 18.350 373'295
Organon Rg
19:00:08 / 23.02.24
18.440 -0.59% -0.11 18.440 18.450 179'462
3M
92.55
0.35%
244.49
-0.07%
81.06
0.56%
119.57
0.46%
177.29
0.31%
377.65
1.71%
554.37
3.13%
61.02
0.54%
176.13
-3.15%
16.05
0.31%
80.28
0.79%
132.48
0.35%
232.93
0.62%
108.94
1.86%
39.00
-0.96%
120.99
2.38%
122.43
1.12%
320.50
1.24%
129.63
-0.02%
48.59
-0.08%
160.13
-0.04%
145.22
-0.07%
143.84
-0.17%
41.09
0.45%
82.35
0.43%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
3M
19:01:33 / 23.02.24
92.55 -15.63% -23.09% 1.42% -3.58% -7.31% -14.15% -47.63%
A.J.Gallagher Rg
19:01:10 / 23.02.24
244.49 8.80% 29.77% 2.20% 4.92% -1.42% 32.35% 102.37%
A.O.Smith Corp Rg
19:01:33 / 23.02.24
81.06 -2.22% 40.83% 1.21% 0.17% 5.63% 24.90% 30.33%
Abbott Laboratories
19:01:25 / 23.02.24
119.57 8.13% 8.41% 4.88% 6.75% 14.01% 19.02% -2.88%
AbbVie Rg
19:01:22 / 23.02.24
177.29 14.05% 9.37% -0.11% 7.84% 23.62% 16.10% 65.09%
Accenture-A Rg
19:01:01 / 23.02.24
377.65 5.81% 39.15% 2.21% 1.77% 11.71% 41.69% 46.98%
Adobe Rg
19:01:39 / 23.02.24
554.37 -9.89% 59.74% 1.41% -9.70% -9.49% 72.95% 15.03%
Advance Auto Par Rg
19:01:36 / 23.02.24
61.02 -0.56% -58.72% -5.38% -7.89% 12.81% -56.05% -63.81%
Advanced Micro D Rg
19:01:39 / 23.02.24
176.13 23.37% 180.78% 1.30% -0.63% 45.09% 125.55% 113.03%
Aes Rg
19:01:18 / 23.02.24
16.050 -16.88% -44.37% -4.29% -6.41% -11.47% -36.61% -40.74%
AFLAC Rg
19:01:34 / 23.02.24
80.28 -3.45% 10.72% 1.13% -5.90% -2.82% 17.08% 61.86%
Agilent Tech Rg
19:00:13 / 23.02.24
132.48 -5.04% -11.78% -1.75% 1.14% 2.87% -6.18% 6.90%
Air Prod&Chemica Rg
19:01:12 / 23.02.24
232.93 -15.45% -24.90% 2.68% -11.06% -14.56% -17.10% -12.80%
Akamai Technolog Rg
19:00:07 / 23.02.24
108.94 -9.63% 26.87% -0.23% -11.47% -6.11% 49.83% 9.07%
Alaska Air Group Rg
18:59:31 / 23.02.24
39.00 0.79% -8.29% 3.94% 6.06% -1.84% -17.55% -38.09%
Albemarle Rg
18:59:21 / 23.02.24
120.99 -18.20% -45.50% -1.31% 0.96% -4.10% -51.51% -24.48%
Alexandria REIT Rg
19:00:10 / 23.02.24
122.43 -4.50% -16.89% 2.64% -1.54% 3.63% -19.32% -26.98%
Align Technology Rg
18:57:48 / 23.02.24
320.50 15.53% 50.10% 3.80% 21.27% 45.38% 4.64% -45.38%
Allegion Rg
19:01:26 / 23.02.24
129.63 2.34% 23.18% -2.11% 3.81% 19.27% 14.71% 18.97%
Alliant Energy Rg
19:01:34 / 23.02.24
48.59 -5.20% -11.92% 0.50% -0.53% -5.63% -7.83% 3.18%
Allstate Rg
19:01:22 / 23.02.24
160.13 14.44% 18.13% -1.02% 1.11% 16.31% 21.69% 52.11%
Alphab Rg-C-NV
19:01:37 / 23.02.24
145.22 3.12% 63.78% 2.44% -5.57% 8.93% 62.53% 40.75%
Alphabet-A Rg
19:01:39 / 23.02.24
143.84 3.15% 63.31% 2.36% -5.48% 9.09% 61.38% 40.28%
Altria Group Rg
19:01:34 / 23.02.24
41.09 1.39% -10.52% 2.25% 2.20% -3.56% -12.90% -7.92%
Am Electric Rg
19:01:24 / 23.02.24
82.35 0.96% -13.64% 1.23% 5.79% 2.29% -8.94% 6.81%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
19:01:33 / 23.02.24
92.55 0.35% 92.91
16:43
91.91
15:52
110.65
02.01.24
90.52
20.02.24
201'373
A.J.Gallagher Rg
19:01:10 / 23.02.24
244.49 -0.07% 245.54
16:01
244.37
18:31
245.54
23.02.24
223.44
05.01.24
29'147
A.O.Smith Corp Rg
19:01:33 / 23.02.24
81.06 0.56% 81.22
15:41
80.66
16:56
82.60
02.01.24
76.90
05.02.24
58'368
Abbott Laboratories
19:01:25 / 23.02.24
119.57 0.46% 120.13
16:27
118.92
15:33
120.13
23.02.24
109.29
03.01.24
295'547
AbbVie Rg
19:01:22 / 23.02.24
177.29 0.31% 178.89
15:55
177.24
18:40
178.90
16.02.24
154.84
02.01.24
201'461
Accenture-A Rg
19:01:01 / 23.02.24
377.65 1.71% 377.77
19:00
373.65
15:34
377.77
23.02.24
335.00
08.01.24
138'148
Adobe Rg
19:01:39 / 23.02.24
554.37 3.13% 555.00
18:56
541.73
15:30
638.23
02.02.24
528.01
20.02.24
554'286
Advance Auto Par Rg
19:01:36 / 23.02.24
61.02 0.54% 62.05
18:07
60.32
15:30
69.45
01.02.24
60.23
04.01.24
99'587
Advanced Micro D Rg
19:01:39 / 23.02.24
176.13 -3.15% 183.79
15:30
174.58
17:13
184.91
25.01.24
133.75
03.01.24
7'569'400
Aes Rg
19:01:18 / 23.02.24
16.050 0.31% 16.210
16:43
15.910
15:30
19.530
02.01.24
15.700
13.02.24
510'808
AFLAC Rg
19:01:34 / 23.02.24
80.28 0.79% 80.56
17:00
79.54
15:34
86.18
31.01.24
75.08
01.02.24
209'257
Agilent Tech Rg
19:00:13 / 23.02.24
132.48 0.35% 133.31
17:39
131.99
15:43
140.51
02.01.24
126.75
17.01.24
93'343
Air Prod&Chemica Rg
19:01:12 / 23.02.24
232.93 0.62% 233.28
18:08
230.50
15:37
274.72
02.01.24
212.27
06.02.24
85'270
Akamai Technolog Rg
19:00:07 / 23.02.24
108.94 1.86% 109.12
18:10
107.38
15:32
129.15
09.02.24
106.58
22.02.24
181'260
Alaska Air Group Rg
18:59:31 / 23.02.24
39.00 -0.96% 39.13
15:30
38.49
15:53
40.43
22.02.24
33.25
17.01.24
128'720
Albemarle Rg
18:59:21 / 23.02.24
120.99 2.38% 121.19
18:20
115.99
16:02
149.61
02.01.24
108.50
05.02.24
245'386
Alexandria REIT Rg
19:00:10 / 23.02.24
122.43 1.12% 123.18
18:41
120.78
15:33
131.12
02.01.24
111.30
13.02.24
73'069
Align Technology Rg
18:57:48 / 23.02.24
320.50 1.24% 320.71
18:48
315.35
15:30
320.71
23.02.24
250.28
03.01.24
68'510
Allegion Rg
19:01:26 / 23.02.24
129.63 -0.02% 129.70
18:22
127.60
16:12
136.69
20.02.24
117.39
16.01.24
72'623
Alliant Energy Rg
19:01:34 / 23.02.24
48.59 -0.08% 49.02
16:49
48.42
15:34
52.36
08.01.24
46.99
08.02.24
261'589
Allstate Rg
19:01:22 / 23.02.24
160.13 -0.04% 161.15
16:18
160.05
15:35
168.00
08.02.24
140.33
02.01.24
65'444
Alphab Rg-C-NV
19:01:37 / 23.02.24
145.22 -0.07% 145.95
15:47
144.79
17:26
155.20
29.01.24
136.86
05.01.24
2'883'639
Alphabet-A Rg
19:01:39 / 23.02.24
143.84 -0.17% 144.67
15:47
143.44
17:26
153.78
29.01.24
135.16
05.01.24
2'615'349
Altria Group Rg
19:01:34 / 23.02.24
41.09 0.45% 41.21
17:01
40.72
15:34
42.08
10.01.24
39.85
08.02.24
448'054
Am Electric Rg
19:01:24 / 23.02.24
82.35 0.43% 82.90
16:24
81.96
15:34
84.56
08.01.24
75.22
08.02.24
215'491

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
19:16 / 23.02.24
17'423.50 0.04%
S&P 500 (ETF SPY)
19:01 / 23.02.24
508.52 0.20%
VSMI Vola-Index
17:20 / 23.02.24
11.090 -3.49%
EUR/CHF
19:16 / 23.02.24
0.9536 0.09%
USD/CHF
19:16 / 23.02.24
0.8807 0.06%
Gold 1 Uz
19:16 / 23.02.24
2'038.49 0.69%
Rohöl Brent
19:16 / 23.02.24
80.77 -3.18%

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