×

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 - 18:02:47
  • 508.73
  • 0.24%
  • 1.23
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
18:02:02 / 23.02.24
92.61 0.41% 0.38 92.60 92.67 156'727
A.J.Gallagher Rg
18:01:55 / 23.02.24
244.56 -0.04% -0.11 244.56 244.72 23'782
A.O.Smith Corp Rg
18:01:48 / 23.02.24
80.79 0.22% 0.18 80.75 80.80 46'595
Abbott Laboratories
18:02:46 / 23.02.24
119.47 0.38% 0.45 119.45 119.47 251'092
AbbVie Rg
18:02:33 / 23.02.24
177.72 0.55% 0.97 177.73 177.79 168'723
Accenture-A Rg
18:01:43 / 23.02.24
375.56 1.14% 4.25 375.52 375.70 107'034
Adobe Rg
18:02:43 / 23.02.24
550.67 2.44% 13.10 550.04 550.84 461'279
Advance Auto Par Rg
18:00:08 / 23.02.24
61.96 2.09% 1.27 61.85 61.93 74'434
Advanced Micro D Rg
18:02:45 / 23.02.24
176.51 -2.94% -5.35 176.48 176.51 6'545'896
Aes Rg
18:02:46 / 23.02.24
16.140 0.88% 0.14 16.130 16.140 426'336
AFLAC Rg
18:01:37 / 23.02.24
80.35 0.88% 0.70 80.35 80.38 168'775
Agilent Tech Rg
18:02:00 / 23.02.24
132.83 0.61% 0.81 132.81 132.89 72'912
Air Prod&Chemica Rg
17:58:36 / 23.02.24
232.98 0.64% 1.48 232.88 233.09 69'747
Akamai Technolog Rg
18:02:14 / 23.02.24
109.01 1.93% 2.06 109.01 109.04 143'364
Alaska Air Group Rg
18:02:39 / 23.02.24
38.85 -1.35% -0.53 38.83 38.85 103'082
Albemarle Rg
18:02:23 / 23.02.24
119.27 0.92% 1.09 119.06 119.15 190'283
Alexandria REIT Rg
18:01:09 / 23.02.24
122.30 1.01% 1.23 122.24 122.35 48'264
Align Technology Rg
18:01:03 / 23.02.24
318.68 0.67% 2.12 318.66 319.08 51'048
Allegion Rg
18:01:34 / 23.02.24
129.06 -0.46% -0.60 129.03 129.12 58'211
Alliant Energy Rg
18:01:53 / 23.02.24
48.76 0.27% 0.13 48.74 48.76 215'315
Allstate Rg
18:02:10 / 23.02.24
160.24 0.03% 0.05 160.19 160.32 51'793
Alphab Rg-C-NV
18:02:47 / 23.02.24
145.48 0.11% 0.16 145.48 145.49 2'493'095
Alphabet-A Rg
18:02:47 / 23.02.24
144.12 0.02% 0.03 144.11 144.13 2'276'398
Altria Group Rg
18:02:46 / 23.02.24
41.16 0.64% 0.26 41.14 41.15 402'218
Am Electric Rg
18:02:49 / 23.02.24
82.45 0.55% 0.45 82.44 82.46 151'028
3M
92.61
0.41%
244.56
-0.04%
80.79
0.22%
119.47
0.38%
177.72
0.55%
375.56
1.14%
550.67
2.44%
61.96
2.09%
176.51
-2.94%
16.14
0.88%
80.35
0.88%
132.83
0.61%
232.98
0.64%
109.01
1.93%
38.85
-1.35%
119.27
0.92%
122.30
1.01%
318.68
0.67%
129.06
-0.46%
48.76
0.27%
160.24
0.03%
145.48
0.11%
144.12
0.02%
41.16
0.64%
82.45
0.55%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
3M
18:02:02 / 23.02.24
92.61 -15.63% -23.09% 1.49% -3.52% -7.25% -14.09% -47.63%
A.J.Gallagher Rg
18:01:55 / 23.02.24
244.56 8.80% 29.77% 2.23% 4.95% -1.39% 32.39% 102.37%
A.O.Smith Corp Rg
18:01:48 / 23.02.24
80.79 -2.22% 40.83% 0.87% -0.16% 5.28% 24.48% 30.33%
Abbott Laboratories
18:02:46 / 23.02.24
119.47 8.13% 8.41% 4.79% 6.66% 13.91% 18.92% -2.88%
AbbVie Rg
18:02:33 / 23.02.24
177.72 14.05% 9.37% 0.13% 8.10% 23.92% 16.38% 65.09%
Accenture-A Rg
18:01:43 / 23.02.24
375.56 5.81% 39.15% 1.65% 1.21% 11.09% 40.91% 46.98%
Adobe Rg
18:02:43 / 23.02.24
550.67 -9.89% 59.74% 0.73% -10.30% -10.09% 71.79% 15.03%
Advance Auto Par Rg
18:00:08 / 23.02.24
61.96 -0.56% -58.72% -3.92% -6.48% 14.55% -55.38% -63.81%
Advanced Micro D Rg
18:02:45 / 23.02.24
176.51 23.37% 180.78% 1.52% -0.42% 45.41% 126.03% 113.03%
Aes Rg
18:02:46 / 23.02.24
16.140 -16.88% -44.37% -3.76% -5.89% -10.98% -36.26% -40.74%
AFLAC Rg
18:01:37 / 23.02.24
80.35 -3.45% 10.72% 1.22% -5.81% -2.74% 17.18% 61.86%
Agilent Tech Rg
18:02:00 / 23.02.24
132.83 -5.04% -11.78% -1.49% 1.40% 3.14% -5.93% 6.90%
Air Prod&Chemica Rg
17:58:36 / 23.02.24
232.98 -15.45% -24.90% 2.70% -11.04% -14.55% -17.08% -12.80%
Akamai Technolog Rg
18:02:14 / 23.02.24
109.01 -9.63% 26.87% -0.16% -11.42% -6.05% 49.92% 9.07%
Alaska Air Group Rg
18:02:39 / 23.02.24
38.85 0.79% -8.29% 3.54% 5.66% -2.21% -17.86% -38.09%
Albemarle Rg
18:02:23 / 23.02.24
119.27 -18.20% -45.50% -2.71% -0.48% -5.46% -52.20% -24.48%
Alexandria REIT Rg
18:01:09 / 23.02.24
122.30 -4.50% -16.89% 2.53% -1.65% 3.52% -19.40% -26.98%
Align Technology Rg
18:01:03 / 23.02.24
318.68 15.53% 50.10% 3.21% 20.58% 44.56% 4.05% -45.38%
Allegion Rg
18:01:34 / 23.02.24
129.06 2.34% 23.18% -2.54% 3.36% 18.74% 14.20% 18.97%
Alliant Energy Rg
18:01:53 / 23.02.24
48.76 -5.20% -11.92% 0.85% -0.18% -5.30% -7.51% 3.18%
Allstate Rg
18:02:10 / 23.02.24
160.24 14.44% 18.13% -0.95% 1.18% 16.39% 21.77% 52.11%
Alphab Rg-C-NV
18:02:47 / 23.02.24
145.48 3.12% 63.78% 2.62% -5.40% 9.12% 62.82% 40.75%
Alphabet-A Rg
18:02:47 / 23.02.24
144.12 3.15% 63.31% 2.56% -5.30% 9.30% 61.70% 40.28%
Altria Group Rg
18:02:46 / 23.02.24
41.16 1.39% -10.52% 2.44% 2.39% -3.38% -12.74% -7.92%
Am Electric Rg
18:02:49 / 23.02.24
82.45 0.96% -13.64% 1.35% 5.92% 2.41% -8.82% 6.81%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cooper Companies Rg
02:00:00 / 17.02.24
372.01 0.00% 392.74
22.01.24
362.61
03.01.24
76'254
SVB Financial Gr Rg
18:02:18 / 23.02.24
0.0610 -44.55% 0.1410
16:29
0.0610
18:02
0.3000
11.01.24
0.0010
03.01.24
35'571
Lumen Tech Rg
18:00:11 / 23.02.24
1.510 -1.95% 1.560
15:30
1.510
17:48
1.960
02.01.24
1.215
02.02.24
413'516
Signature Bank Rg
16:55:42 / 23.02.24
2.100 0.00% 2.100
16:55
1.960
15:40
2.750
10.01.24
0.0500
31.01.24
96'699
Newell Brands Rg
18:01:22 / 23.02.24
7.440 -1.06% 7.550
15:32
7.405
17:04
9.090
09.01.24
6.740
12.02.24
206'743
Warnr Bros Rg-A
18:02:24 / 23.02.24
8.515 -10.93% 8.750
15:30
8.250
16:40
11.995
02.01.24
8.250
23.02.24
11'723'985
Amcor Rg
18:01:31 / 23.02.24
9.265 0.05% 9.300
15:30
9.215
16:10
9.920
02.01.24
8.780
13.02.24
316'437
Paramount Glb Rg-B
18:02:23 / 23.02.24
11.260 -3.84% 11.500
15:32
10.995
16:02
15.700
31.01.24
10.995
23.02.24
2'471'154
Ford Motor Rg
18:02:28 / 23.02.24
12.240 0.99% 12.250
17:54
12.100
15:31
13.065
12.02.24
10.830
19.01.24
1'396'901
Huntington Bancs Rg
18:01:48 / 23.02.24
12.875 0.12% 12.950
16:59
12.785
15:38
13.240
25.01.24
12.025
18.01.24
815'559
Viatris Rg
18:02:48 / 23.02.24
13.465 0.79% 13.610
16:00
13.350
15:30
13.610
23.02.24
10.810
02.01.24
1'429'993
Keycorp Rg
18:02:30 / 23.02.24
14.300 -0.35% 14.420
17:00
14.220
15:52
15.005
30.01.24
12.940
18.01.24
689'672
HP Enterprise Rg
18:01:29 / 23.02.24
15.145 0.50% 15.220
15:42
15.040
17:13
17.800
08.01.24
14.705
18.01.24
432'066
American Airline Rg
18:02:27 / 23.02.24
15.160 -0.52% 15.240
16:56
14.955
15:54
15.840
26.01.24
12.785
16.01.24
1'602'314
Carnival
18:02:00 / 23.02.24
15.350 0.92% 15.385
17:55
14.950
16:05
18.290
02.01.24
14.445
20.02.24
1'668'726
Invesco Rg
18:01:13 / 23.02.24
15.620 0.00% 15.665
16:53
15.490
15:52
18.280
08.01.24
14.910
13.02.24
90'744
VF Rg
18:02:36 / 23.02.24
15.870 -0.19% 16.130
16:45
15.800
15:43
19.065
02.01.24
14.440
07.02.24
339'814
Aes Rg
18:02:46 / 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
426'336
Norw Crs Line Rg
18:02:03 / 23.02.24
16.360 0.12% 16.370
17:55
16.050
16:04
19.840
02.01.24
15.870
20.02.24
547'908
Healthpeak REIT Rg
18:02:24 / 23.02.24
16.760 -0.18% 16.830
15:30
16.590
15:52
20.87
12.01.24
16.390
13.02.24
379'317
AT&T Rg
18:02:10 / 23.02.24
16.790 1.21% 16.855
17:02
16.545
15:34
18.150
01.02.24
16.150
11.01.24
1'789'176
PG&E Rg
18:02:43 / 23.02.24
16.710 0.36% 17.155
16:13
16.700
18:02
18.200
10.01.24
15.945
13.02.24
1'348'229
Kinder Morgan Rg-P
18:02:23 / 23.02.24
17.275 0.09% 17.360
17:00
17.170
15:34
18.240
04.01.24
16.475
13.02.24
369'468
Regions Financia Rg
18:02:06 / 23.02.24
18.330 0.55% 18.355
17:02
18.080
15:38
19.690
02.01.24
17.420
07.02.24
303'222
Organon Rg
18:02:16 / 23.02.24
18.470 -0.43% 18.700
17:54
18.050
16:29
19.080
15.02.24
13.650
05.01.24
149'779

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
18:17 / 23.02.24
17'426.50 0.06%
S&P 500 (ETF SPY)
18:02 / 23.02.24
508.73 0.24%
VSMI Vola-Index
17:20 / 23.02.24
11.090 -3.49%
EUR/CHF
18:17 / 23.02.24
0.9535 0.08%
USD/CHF
18:17 / 23.02.24
0.8807 0.06%
Gold 1 Uz
18:17 / 23.02.24
2'038.30 0.68%
Rohöl Brent
18:17 / 23.02.24
80.79 -3.16%

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