×

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
  • 13.11.2024 - 22:15:00
  • 597.19
  • 0.05%
  • 0.29
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 13.11.24
131.45 0.84% 1.10 131.45 131.46
A.J.Gallagher Rg
22:15:00 / 13.11.24
298.32 1.03% 3.05 298.15 298.32
A.O.Smith Corp Rg
22:15:00 / 13.11.24
73.11 -0.04% -0.03 73.11 73.12
Abbott Laboratories
22:15:00 / 13.11.24
115.74 -0.60% -0.70 115.77 115.79
AbbVie Rg
22:15:00 / 13.11.24
170.35 -0.43% -0.74 170.46 170.47
Accenture-A Rg
22:15:00 / 13.11.24
370.22 2.66% 9.61 370.13 370.16
Adobe Rg
02:00:00 / 14.11.24
532.50 1.15% 6.08 532.49 532.66 1'167'449
Advance Auto Par Rg
22:15:00 / 13.11.24
40.94 2.58% 1.03 40.94 40.95
Advanced Micro D Rg
02:00:00 / 14.11.24
139.30 -3.01% -4.33 139.34 139.36 8'861'441
Aes Rg
22:15:00 / 13.11.24
13.620 1.26% 0.17 13.620 13.630
AFLAC Rg
22:15:00 / 13.11.24
110.44 -0.19% -0.21 110.46 110.47
Agilent Tech Rg
22:15:00 / 13.11.24
134.28 0.46% 0.61 134.35 134.36
Air Prod&Chemica Rg
22:15:00 / 13.11.24
312.89 0.57% 1.77 312.80 312.97
Akamai Technolog Rg
02:00:00 / 14.11.24
88.75 -1.48% -1.33 88.74 88.75
Alaska Air Group Rg
22:15:00 / 13.11.24
51.67 0.43% 0.22 51.66 51.67
Albemarle Rg
22:15:00 / 13.11.24
108.19 5.24% 5.39 108.30 108.32
Alexandria REIT Rg
22:15:00 / 13.11.24
109.03 0.65% 0.70 109.02 109.03
Align Technology Rg
02:00:00 / 14.11.24
215.03 -1.85% -4.06 214.91 215.04
Allegion Rg
22:15:00 / 13.11.24
140.83 -0.73% -1.04 140.76 140.77
Alliant Energy Rg
02:00:00 / 14.11.24
60.14 0.35% 0.21 60.14 60.15
Allstate Rg
22:15:00 / 13.11.24
197.30 -0.40% -0.80 197.36 197.37
Alphab Rg-C-NV
02:00:00 / 14.11.24
180.49 -1.54% -2.83 180.48 180.51 5'915'744
Alphabet-A Rg
02:00:00 / 14.11.24
178.88 -1.51% -2.74 178.91 178.95 7'499'740
Altria Group Rg
22:15:00 / 13.11.24
55.25 1.49% 0.81 55.23 55.24
Am Electric Rg
02:00:00 / 14.11.24
93.33 0.40% 0.37 93.35 93.36
3M
131.45
0.84%
298.32
1.03%
73.11
-0.04%
115.74
-0.60%
170.35
-0.43%
370.22
2.66%
532.50
1.15%
40.94
2.58%
139.30
-3.01%
13.62
1.26%
110.44
-0.19%
134.28
0.46%
312.89
0.57%
88.75
-1.48%
51.67
0.43%
108.19
5.24%
109.03
0.65%
215.03
-1.85%
140.83
-0.73%
60.14
0.35%
197.30
-0.40%
180.49
-1.54%
178.88
-1.51%
55.25
1.49%
93.33
0.40%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
3M
22:15:00 / 13.11.24
131.45 42.40% 29.81% -1.22% -3.12% 2.22% 64.02% -15.24%
A.J.Gallagher Rg
22:15:00 / 13.11.24
298.32 31.30% 56.61% 2.67% 2.60% 2.23% 21.51% 78.16%
A.O.Smith Corp Rg
22:15:00 / 13.11.24
73.11 -11.28% 27.78% -3.84% -7.16% -9.89% -3.34% -10.90%
Abbott Laboratories
22:15:00 / 13.11.24
115.74 5.79% 6.06% 0.38% -1.82% 3.25% 15.44% -9.35%
AbbVie Rg
22:15:00 / 13.11.24
170.35 10.40% 5.87% -15.04% -9.66% -13.25% 23.19% 46.27%
Accenture-A Rg
22:15:00 / 13.11.24
370.22 2.76% 35.14% 2.64% -1.31% 11.99% 13.11% -2.86%
Adobe Rg
02:00:00 / 14.11.24
532.50 -11.76% 56.43% 5.48% 5.96% -5.88% -10.55% -19.95%
Advance Auto Par Rg
22:15:00 / 13.11.24
40.94 -34.61% -72.86% 5.03% 3.96% -19.88% -23.36% -83.30%
Advanced Micro D Rg
02:00:00 / 14.11.24
139.30 -2.56% 121.75% -4.00% -10.78% -11.73% 18.05% -2.88%
Aes Rg
22:15:00 / 13.11.24
13.620 -30.13% -53.23% -0.22% -21.04% -23.35% -19.46% -45.59%
AFLAC Rg
22:15:00 / 13.11.24
110.44 34.12% 53.81% 2.79% -3.96% 3.59% 36.16% 94.09%
Agilent Tech Rg
22:15:00 / 13.11.24
134.28 -3.86% -10.68% -3.83% -2.28% -4.24% 17.59% -16.91%
Air Prod&Chemica Rg
22:15:00 / 13.11.24
312.89 13.63% 0.93% 0.02% -4.83% 14.01% 14.36% 0.36%
Akamai Technolog Rg
02:00:00 / 14.11.24
88.75 -23.89% 6.86% -15.24% -14.32% -13.08% -20.80% -19.22%
Alaska Air Group Rg
22:15:00 / 13.11.24
51.67 31.69% 19.82% 1.33% 13.19% 49.64% 42.73% -7.55%
Albemarle Rg
22:15:00 / 13.11.24
108.19 -28.85% -52.60% 8.27% 14.28% 24.53% -11.75% -62.81%
Alexandria REIT Rg
22:15:00 / 13.11.24
109.03 -14.55% -25.63% -4.12% -10.08% -7.88% 5.03% -47.30%
Align Technology Rg
02:00:00 / 14.11.24
215.03 -20.04% 3.88% -4.37% -0.47% -8.55% 4.86% -68.15%
Allegion Rg
22:15:00 / 13.11.24
140.83 11.98% 34.78% -1.32% -7.64% 4.31% 32.92% 4.95%
Alliant Energy Rg
02:00:00 / 14.11.24
60.14 16.82% 8.55% 5.51% -3.45% 4.05% 21.94% 8.39%
Allstate Rg
22:15:00 / 13.11.24
197.30 41.52% 46.09% 3.54% 0.92% 8.87% 46.42% 72.70%
Alphab Rg-C-NV
02:00:00 / 14.11.24
180.49 30.08% 106.60% 1.21% 8.25% 7.67% 32.34% 22.50%
Alphabet-A Rg
02:00:00 / 14.11.24
178.88 30.02% 105.85% 1.34% 8.31% 7.86% 32.88% 22.16%
Altria Group Rg
22:15:00 / 13.11.24
55.25 34.95% 19.10% 3.19% 11.08% 6.60% 35.75% 21.19%
Am Electric Rg
02:00:00 / 14.11.24
93.33 14.45% -2.10% -3.03% -7.89% -4.78% 21.95% 13.34%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 957.28
02.10.24
746.06
19.04.24
171'787
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
SVB Financial Gr Rg
23:20:00 / 07.11.24
0.0060 0.00% 0.3000
11.01.24
0.0010
03.01.24
934
Signature Bank Rg
23:20:00 / 13.11.24
1.360 -1.45% 1.380
15:37
1.200
18:33
4.100
24.05.24
0.0003
29.10.24
20'762
Walgreens Boots Rg
02:00:00 / 14.11.24
9.030 0.22% 9.245
15:44
8.980
21:47
27.05
02.01.24
8.225
25.09.24
4'681'322
Newell Brands Rg
02:00:00 / 14.11.24
9.080 -1.09% 9.280
15:30
8.915
20:41
9.675
28.10.24
5.390
10.07.24
1'041'603
Lumen Tech Rg
22:15:00 / 13.11.24
8.890 -3.68% 9.430
15:30
8.790
21:03
10.320
11.11.24
0.9702
01.07.24
2'352'387
Warnr Bros Rg-A
02:00:00 / 14.11.24
9.720 5.42% 9.885
19:13
9.310
15:30
11.995
02.01.24
6.645
13.08.24
11'100'626
Amcor Rg
22:15:00 / 13.11.24
10.110 -0.79% 10.210
15:30
10.055
21:02
11.475
27.09.24
8.780
13.02.24
1'884'648
Ford Motor Rg
22:15:00 / 13.11.24
11.100 0.00% 11.165
15:39
11.025
16:07
14.850
18.07.24
9.490
05.08.24
7'080'669
Paramount Glb Rg-B
02:00:00 / 14.11.24
11.160 -2.53% 11.510
15:30
11.140
21:59
15.700
31.01.24
9.540
18.06.24
2'859'429
SolarEdge Tech Rg
02:00:00 / 14.11.24
12.100 -1.14% 12.380
21:36
11.025
20:26
97.25
02.01.24
11.025
13.11.24
2'394'794
Viatris Rg
02:00:00 / 14.11.24
13.000 0.54% 13.025
21:42
12.840
15:30
13.610
23.02.24
9.925
18.06.24
2'280'096
Aes Rg
22:15:00 / 13.11.24
13.620 1.26% 13.650
21:59
13.385
15:53
22.21
31.05.24
13.275
12.11.24
3'478'666
American Airline Rg
02:00:00 / 14.11.24
14.010 0.72% 14.550
15:47
13.980
15:30
16.150
04.03.24
9.070
05.08.24
6'515'042
Organon Rg
22:15:01 / 13.11.24
15.610 0.19% 15.840
15:43
15.480
17:57
23.10
26.08.24
13.650
05.01.24
504'602
DENTSPLY SIRONA Rg
02:00:00 / 14.11.24
17.350 -2.36% 17.740
15:30
17.320
17:33
37.60
10.01.24
17.210
08.11.24
1'218'429
Huntington Bancs Rg
02:00:00 / 14.11.24
17.540 -0.57% 17.965
17:31
17.525
21:07
17.965
13.11.24
12.025
18.01.24
3'282'519
Invesco Rg
22:15:00 / 13.11.24
17.650 -0.79% 18.010
15:34
17.610
21:57
18.900
06.11.24
14.160
30.04.24
1'053'329
Host Hotels REIT Rg
02:00:00 / 14.11.24
18.000 0.06% 18.205
16:48
17.915
21:01
21.31
05.03.24
15.710
05.08.24
2'407'978
Keycorp Rg
22:15:00 / 13.11.24
19.050 -0.68% 19.535
17:36
19.040
21:04
20.00
06.11.24
12.940
18.01.24
2'042'819
VF Rg
22:15:00 / 13.11.24
20.00 -1.33% 20.59
15:43
19.770
17:44
23.09
30.10.24
11.000
23.05.24
2'156'676
PG&E Rg
22:15:00 / 13.11.24
21.28 0.42% 21.51
18:50
21.13
20:20
21.51
13.11.24
15.945
13.02.24
3'401'202
Franklin Resourc Rg
22:15:00 / 13.11.24
21.52 0.23% 21.77
17:02
21.38
21:03
29.41
02.01.24
18.950
11.09.24
956'226
HP Enterprise Rg
22:15:00 / 13.11.24
21.85 0.55% 22.15
16:47
21.62
21:07
22.81
18.06.24
14.470
01.03.24
2'262'257

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 13.11.24
11'703.81 -0.07%
Eurozone 50
17:30 / 13.11.24
477.18 -0.28%
L&S Dax
22:57 / 13.11.24
18'993.00 -0.37%
S&P 500 (ETF SPY)
22:15 / 13.11.24
597.19 0.05%
VSMI Vola-Index
17:20 / 13.11.24
15.675 4.39%
EUR/CHF
02:40 / 14.11.24
0.9357 -0.01%
USD/CHF
02:40 / 14.11.24
0.8868 0.11%
Gold 1 Uz
02:40 / 14.11.24
2'566.35 -0.26%
Rohöl Brent
23:00 / 13.11.24
71.90 0.26%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 13.11.24
11'703.81 -0.07%

Top 5zur Gesamtübersicht

ABB N
17:38 / 13.11.24
49.71 0.42%
Alcon N
17:38 / 13.11.24
77.24 0.10%
Richemont N
17:32 / 13.11.24
117.95 1.29%
Geberit N
17:32 / 13.11.24
517.80 -0.99%
Givaudan N
17:32 / 13.11.24
3'834.00 -1.54%
Holcim N
17:32 / 13.11.24