×

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
  • 18.07.2024 - 22:15:00
  • 552.66
  • -0.77%
  • -4.28
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 18.07.24
104.02 -0.59% -0.62 104.00 104.01
A.J.Gallagher Rg
22:15:00 / 18.07.24
270.53 -0.49% -1.32 270.52 270.53
A.O.Smith Corp Rg
22:15:00 / 18.07.24
89.02 -1.24% -1.12 88.96 89.01
Abbott Laboratories
22:15:00 / 18.07.24
100.07 -4.40% -4.61 100.06 100.07
AbbVie Rg
22:15:00 / 18.07.24
171.14 -2.36% -4.13 171.09 171.10
Accenture-A Rg
22:15:00 / 18.07.24
328.10 0.77% 2.50 327.96 327.97
Adobe Rg
23:20:00 / 18.07.24
556.85 -1.11% -6.24 556.89 556.96 716'911
Advance Auto Par Rg
22:15:00 / 18.07.24
61.26 -4.93% -3.18 61.25 61.26
Advanced Micro D Rg
23:20:00 / 18.07.24
155.77 -2.30% -3.66 155.76 155.77 14'348'070
Aes Rg
22:15:00 / 18.07.24
17.080 1.12% 0.19 17.070 17.080
AFLAC Rg
22:15:00 / 18.07.24
94.29 0.24% 0.23 94.30 94.31
Agilent Tech Rg
22:15:00 / 18.07.24
131.97 -1.15% -1.53 131.91 131.92
Air Prod&Chemica Rg
22:15:00 / 18.07.24
266.59 -1.43% -3.88 266.59 266.69
Akamai Technolog Rg
23:20:00 / 18.07.24
95.79 -1.44% -1.40 95.77 95.83
Alaska Air Group Rg
22:15:00 / 18.07.24
37.25 -6.94% -2.78 37.21 37.22
Albemarle Rg
22:15:00 / 18.07.24
93.81 -1.34% -1.27 93.78 93.80
Alexandria REIT Rg
22:15:00 / 18.07.24
126.32 -2.14% -2.76 126.26 126.32
Align Technology Rg
23:20:00 / 18.07.24
250.66 0.03% 0.08 250.50 250.69
Allegion Rg
22:15:00 / 18.07.24
127.41 0.39% 0.49 127.37 127.45
Alliant Energy Rg
23:20:00 / 18.07.24
55.01 -0.97% -0.54 55.02 55.04
Allstate Rg
22:15:00 / 18.07.24
176.69 3.51% 5.99 176.68 176.69
Alphab Rg-C-NV
23:20:00 / 18.07.24
179.22 -1.86% -3.40 179.20 179.21 6'502'690
Alphabet-A Rg
23:20:00 / 18.07.24
177.69 -1.84% -3.33 177.66 177.69 10'484'773
Altria Group Rg
22:15:00 / 18.07.24
49.33 -0.12% -0.06 49.32 49.33
Am Electric Rg
23:20:00 / 18.07.24
93.49 -0.03% -0.03 93.49 93.50 733'663
3M
104.02
-0.59%
270.53
-0.49%
89.02
-1.24%
100.07
-4.40%
171.14
-2.36%
328.10
0.77%
556.85
-1.11%
61.26
-4.93%
155.77
-2.30%
17.08
1.12%
94.29
0.24%
131.97
-1.15%
266.59
-1.43%
95.79
-1.44%
37.25
-6.94%
93.81
-1.34%
126.32
-2.14%
250.66
0.03%
127.41
0.39%
55.01
-0.97%
176.69
3.51%
179.22
-1.86%
177.69
-1.84%
49.33
-0.12%
93.49
-0.03%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
3M
22:15:00 / 18.07.24
104.02 14.31% 4.21% -0.02% 1.59% 13.27% 19.07% -37.32%
A.J.Gallagher Rg
22:15:00 / 18.07.24
270.53 20.89% 44.19% -0.19% 2.24% 15.56% 23.75% 94.29%
A.O.Smith Corp Rg
22:15:00 / 18.07.24
89.02 9.34% 57.48% 1.35% 5.80% 6.98% 17.15% 28.94%
Abbott Laboratories
22:15:00 / 18.07.24
100.07 -4.90% -4.65% -3.98% -5.34% -6.94% -12.44% -10.92%
AbbVie Rg
22:15:00 / 18.07.24
171.14 13.10% 8.45% 0.51% 0.44% 7.22% 19.06% 49.17%
Accenture-A Rg
22:15:00 / 18.07.24
328.10 -7.21% 22.02% 5.62% 6.19% 6.52% 4.22% 4.39%
Adobe Rg
23:20:00 / 18.07.24
556.85 -5.62% 67.32% -0.14% 6.48% 17.62% 7.73% -7.10%
Advance Auto Par Rg
22:15:00 / 18.07.24
61.26 5.59% -56.17% -2.64% -6.84% -18.47% -13.39% -68.70%
Advanced Micro D Rg
23:20:00 / 18.07.24
155.77 8.15% 146.15% -14.38% -3.71% 1.31% 41.29% 85.62%
Aes Rg
22:15:00 / 18.07.24
17.080 -12.26% -41.27% -9.58% -7.53% -0.76% -24.06% -30.67%
AFLAC Rg
22:15:00 / 18.07.24
94.29 14.01% 30.75% 1.78% 5.15% 12.77% 30.22% 77.07%
Agilent Tech Rg
22:15:00 / 18.07.24
131.97 -3.98% -10.79% -0.20% -0.96% -4.19% 3.41% -10.36%
Air Prod&Chemica Rg
22:15:00 / 18.07.24
266.59 -1.22% -12.26% 2.02% -2.32% 12.92% -11.94% -5.28%
Akamai Technolog Rg
23:20:00 / 18.07.24
95.79 -17.88% 15.29% 1.80% 7.20% -5.89% 3.92% -16.95%
Alaska Air Group Rg
22:15:00 / 18.07.24
37.25 2.46% -6.78% -3.02% -9.54% -15.26% -31.21% -26.71%
Albemarle Rg
22:15:00 / 18.07.24
93.81 -34.19% -56.16% -4.15% -0.90% -19.74% -56.57% -47.37%
Alexandria REIT Rg
22:15:00 / 18.07.24
126.32 1.82% -11.39% 0.24% 8.37% 8.67% 2.51% -33.33%
Align Technology Rg
23:20:00 / 18.07.24
250.66 -8.55% 18.81% -2.20% 3.32% -19.27% -24.27% -59.33%
Allegion Rg
22:15:00 / 18.07.24
127.41 0.18% 20.58% 3.64% 9.62% 2.87% 1.77% -8.36%
Alliant Energy Rg
23:20:00 / 18.07.24
55.01 8.28% 0.62% 3.19% 7.88% 9.52% 0.42% -5.12%
Allstate Rg
22:15:00 / 18.07.24
176.69 21.95% 25.88% 7.94% 10.08% 3.89% 59.44% 30.85%
Alphab Rg-C-NV
23:20:00 / 18.07.24
179.22 29.58% 105.82% -4.31% 0.85% 13.47% 49.94% 38.51%
Alphabet-A Rg
23:20:00 / 18.07.24
177.69 29.59% 105.17% -4.25% 0.79% 13.90% 49.07% 42.57%
Altria Group Rg
22:15:00 / 18.07.24
49.33 22.43% 8.05% 3.35% 7.85% 13.72% 8.18% 4.40%
Am Electric Rg
23:20:00 / 18.07.24
93.49 15.14% -1.51% 2.92% 6.38% 7.63% 7.68% 6.89%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Pioneer Natural Rg
22:15:00 / 02.05.24
269.62 0.00% 278.83
12.04.24
214.24
22.01.24
1'116'332
WestRock Rg
22:15:00 / 05.07.24
51.51 0.00% 54.83
03.06.24
38.30
06.02.24
4'171'186
SVB Financial Gr Rg
23:20:00 / 18.07.24
0.0200 -33.33% 0.0200
18:02
0.0200
18:02
0.3000
11.01.24
0.0010
03.01.24
7'800
Lumen Tech Rg
22:15:00 / 18.07.24
1.360 1.49% 1.420
17:38
1.320
21:28
1.960
02.01.24
0.9702
01.07.24
4'091'170
Signature Bank Rg
23:20:00 / 18.07.24
2.250 -2.17% 2.290
16:53
2.205
19:00
4.100
24.05.24
0.0500
31.01.24
45'864
Newell Brands Rg
23:20:00 / 18.07.24
6.530 -3.12% 6.825
16:06
6.520
21:59
9.090
09.01.24
5.390
10.07.24
1'313'216
Warnr Bros Rg-A
23:20:00 / 18.07.24
8.520 2.40% 8.895
17:03
8.510
21:59
11.995
02.01.24
6.950
20.06.24
13'853'311
Amcor Rg
22:15:00 / 18.07.24
10.320 -0.10% 10.485
17:45
10.250
15:30
10.510
13.05.24
8.780
13.02.24
2'104'009
American Airline Rg
23:20:00 / 18.07.24
10.620 -3.54% 11.085
15:36
10.610
21:37
16.150
04.03.24
10.340
11.07.24
10'761'248
Paramount Glb Rg-B
23:20:00 / 18.07.24
11.630 -2.02% 11.885
16:05
11.610
21:59
15.700
31.01.24
9.540
18.06.24
3'475'263
Walgreens Boots Rg
23:20:00 / 18.07.24
11.360 -4.14% 12.015
16:03
11.340
21:59
27.05
02.01.24
10.695
09.07.24
4'900'514
Viatris Rg
23:20:00 / 18.07.24
11.770 -0.59% 12.155
18:39
11.745
21:54
13.610
23.02.24
9.925
18.06.24
2'529'119
Huntington Bancs Rg
23:20:00 / 18.07.24
14.300 -0.97% 14.650
17:07
14.255
20:52
14.650
18.07.24
12.025
18.01.24
6'137'418
Ford Motor Rg
22:15:00 / 18.07.24
14.550 0.48% 14.850
15:58
14.450
20:53
14.850
18.07.24
10.830
19.01.24
10'130'292
Keycorp Rg
22:15:00 / 18.07.24
15.560 -4.01% 16.130
15:42
15.505
20:44
16.470
17.07.24
12.940
18.01.24
7'107'935
VF Rg
22:15:00 / 18.07.24
16.030 -0.74% 16.880
16:01
15.900
21:20
19.065
02.01.24
11.000
23.05.24
2'692'189
Invesco Rg
22:15:00 / 18.07.24
16.290 -0.97% 16.940
16:31
16.155
21:26
18.280
08.01.24
14.160
30.04.24
1'009'070
Aes Rg
22:15:00 / 18.07.24
17.080 1.12% 17.215
16:03
16.780
18:39
22.21
31.05.24
14.690
27.02.24
2'360'630
PG&E Rg
22:15:00 / 18.07.24
17.850 -0.50% 18.065
17:24
17.825
15:31
18.950
22.05.24
15.945
13.02.24
2'650'525
Carnival
22:15:00 / 18.07.24
18.250 -0.82% 18.700
16:00
18.095
21:30
19.235
16.07.24
13.795
16.04.24
4'315'800
Host Hotels REIT Rg
23:20:00 / 18.07.24
17.990 -4.61% 18.750
15:30
17.935
21:13
21.31
05.03.24
17.385
05.07.24
2'272'665
AT&T Rg
22:15:00 / 18.07.24
19.150 -0.05% 19.325
17:33
18.995
15:34
19.325
18.07.24
15.950
16.04.24
6'873'470
Norw Crs Line Rg
22:15:00 / 18.07.24
19.640 -1.11% 20.14
15:59
19.500
21:29
21.73
27.03.24
15.470
08.05.24
1'865'737
DXC Technology Rg
22:15:00 / 18.07.24
19.760 -0.05% 20.29
16:03
19.710
20:51
24.47
12.01.24
14.785
30.05.24
434'100
HP Enterprise Rg
22:15:00 / 18.07.24
20.67 -0.67% 21.20
16:16
20.63
21:34
22.81
18.06.24
14.470
01.03.24
3'041'703

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 18.07.24
12'247.61 -0.70%
Eurozone 50
17:30 / 18.07.24
494.14 -0.41%
L&S Dax
23:00 / 18.07.24
18'331.00 -0.62%
S&P 500 (ETF SPY)
22:15 / 18.07.24
552.66 -0.77%
VSMI Vola-Index
17:20 / 18.07.24
11.765 3.66%
EUR/CHF
01:57 / 19.07.24
0.9674 0.03%
USD/CHF
01:57 / 19.07.24
0.8874 0.00%
Gold 1 Uz
01:57 / 19.07.24
2'442.53 -0.11%
Rohöl Brent
23:00 / 18.07.24
84.78 -0.46%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 18.07.24
12'247.61 -0.70%

Top 5zur Gesamtübersicht

ABB N
17:37 / 18.07.24
48.30 -5.63%
Alcon N
17:35 / 18.07.24
79.56 -0.65%
Richemont N
17:37 / 18.07.24
134.85 -1.03%
Geberit N
17:36 / 18.07.24
561.80 1.08%
Givaudan N
17:31 / 18.07.24
4'227.00 0.24%
Holcim N
17:31 / 18.07.24
83.18 -0.45%
Kühne + Nagel N
17:36 / 18.07.24
257.90 0.35%
Logitech N
17:31 / 18.07.24
79.20 -1.22%
Lonza N
17:31 / 18.07.24