×

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
AT&T Rg
22:15:00 / 18.07.24
19.150 -0.05% -0.01 19.130 19.140
Atmos Energy Cor Rg
22:15:00 / 18.07.24
123.22 -1.15% -1.43 123.21 123.22
Autodesk Inc Rg
23:20:00 / 18.07.24
242.81 -2.95% -7.37 242.82 242.96 583'567
Automatic Data P Rg
23:20:00 / 18.07.24
247.40 -0.74% -1.85 247.36 247.40 512'766
Autozone Rg
22:15:00 / 18.07.24
2'926.35 -1.94% -57.76 2'927.58 2'931.84
Avery Dennison Rg
22:15:00 / 18.07.24
223.93 0.48% 1.08 223.83 224.00
Avlonby Com REIT Rg
22:15:00 / 18.07.24
208.65 0.31% 0.64 208.53 208.83
Baker Hughes Rg-A
23:20:00 / 18.07.24
35.89 -0.75% -0.27 35.88 35.89
Ball Rg
22:15:01 / 18.07.24
61.71 -0.34% -0.21 61.70 61.71
Bank of America Rg
22:15:00 / 18.07.24
43.01 -2.21% -0.97 42.99 43.00
Bank of NY Mello Rg
22:15:00 / 18.07.24
63.48 -0.95% -0.61 63.47 63.48
Bath&Body Works Rg
22:15:01 / 18.07.24
38.71 -1.80% -0.71 38.70 38.71
Baxter Intl.
22:15:00 / 18.07.24
35.68 0.00% 0.00 35.65 35.66
Becton Dickinson Rg
22:15:00 / 18.07.24
231.74 -0.99% -2.31 231.83 231.84
Berkshire Hath Rg-B
22:15:01 / 18.07.24
441.82 -0.85% -3.79 441.60 441.61
Best Buy Rg
22:15:00 / 18.07.24
88.10 -1.19% -1.06 88.05 88.08
Bio-Rad Lab-A
22:15:00 / 18.07.24
300.27 -5.77% -18.37 300.26 300.27
Bio-Techne Rg
23:20:00 / 18.07.24
75.92 -3.03% -2.37 75.90 75.95
Biogen Rg
23:20:00 / 18.07.24
225.25 -1.35% -3.08 225.26 225.46
Blackrock Rg
22:15:00 / 18.07.24
829.00 -1.44% -12.09 828.88 828.99
Boeing Co Rg
22:15:00 / 18.07.24
180.23 -2.49% -4.61 180.20 180.21
Booking Hldg Rg
23:20:00 / 18.07.24
3'930.56 -1.48% -59.08 3'927.52 3'930.57 64'050
BorgWarner Rg
22:15:01 / 18.07.24
33.84 -0.99% -0.34 33.83 33.84
BXP Rg
22:15:01 / 18.07.24
67.23 -1.93% -1.32 67.18 67.23
Boston Scientifi Rg
22:15:01 / 18.07.24
75.55 -2.40% -1.86 75.53 75.55
19.15
-0.05%
123.22
-1.15%
242.81
-2.95%
247.40
-0.74%
2'926.35
-1.94%
223.93
0.48%
208.65
0.31%
35.89
-0.75%
61.71
-0.34%
43.01
-2.21%
63.48
-0.95%
38.71
-1.80%
35.68
0.00%
231.74
-0.99%
441.82
-0.85%
88.10
-1.19%
300.27
-5.77%
75.92
-3.03%
225.25
-1.35%
829.00
-1.44%
180.23
-2.49%
3'930.56
-1.48%
33.84
-0.99%
67.23
-1.93%
75.55
-2.40%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
AT&T Rg
22:15:00 / 18.07.24
19.150 14.18% 4.07% 1.81% 4.08% 14.33% 29.74% -16.17%
Atmos Energy Cor Rg
22:15:00 / 18.07.24
123.22 7.55% 11.23% 1.89% 5.96% 5.38% -0.05% 23.12%
Autodesk Inc Rg
23:20:00 / 18.07.24
242.81 2.75% 33.88% -2.40% -0.29% 12.20% 15.09% -14.71%
Automatic Data P Rg
23:20:00 / 18.07.24
247.40 6.99% 4.35% 5.00% 0.54% 0.43% 4.35% 21.23%
Autozone Rg
22:15:00 / 18.07.24
2'926.35 15.41% 21.00% 0.19% -2.14% -0.67% 19.06% 85.89%
Avery Dennison Rg
22:15:00 / 18.07.24
223.93 10.23% 23.12% 1.47% -1.33% 2.24% 25.54% 9.62%
Avlonby Com REIT Rg
22:15:00 / 18.07.24
208.65 11.10% 28.78% 3.34% 2.33% 8.98% 5.72% -7.91%
Baker Hughes Rg-A
23:20:00 / 18.07.24
35.89 5.79% 22.45% 4.00% 8.86% 7.78% 3.55% 75.53%
Ball Rg
22:15:01 / 18.07.24
61.71 7.65% 21.08% 1.50% 1.73% -11.59% 7.15% -27.79%
Bank of America Rg
22:15:00 / 18.07.24
43.01 30.62% 32.79% 3.41% 8.91% 13.69% 34.49% 15.98%
Bank of NY Mello Rg
22:15:00 / 18.07.24
63.48 23.13% 40.80% -1.87% 7.92% 10.75% 41.07% 29.79%
Bath&Body Works Rg
22:15:01 / 18.07.24
38.71 -8.67% -6.45% 3.67% -7.66% -15.92% 8.55% -31.90%
Baxter Intl.
22:15:00 / 18.07.24
35.68 -7.71% -30.00% 1.02% 4.05% -11.09% -26.52% -56.18%
Becton Dickinson Rg
22:15:00 / 18.07.24
231.74 -4.01% -7.96% 1.15% -2.75% 0.08% -12.50% -5.65%
Berkshire Hath Rg-B
22:15:01 / 18.07.24
441.82 24.94% 44.26% 4.09% 7.86% 9.88% 27.78% 60.35%
Best Buy Rg
22:15:00 / 18.07.24
88.10 13.90% 11.16% 2.12% -2.54% 17.39% 6.45% -19.38%
Bio-Rad Lab-A
22:15:00 / 18.07.24
300.27 -1.32% -24.22% -1.28% 4.27% 8.82% -27.50% -52.78%
Bio-Techne Rg
23:20:00 / 18.07.24
75.92 1.46% -5.54% -0.59% 1.87% 21.16% -12.66% -31.73%
Biogen Rg
23:20:00 / 18.07.24
225.25 -11.76% -17.55% -4.88% -0.15% 11.26% -18.00% -29.66%
Blackrock Rg
22:15:00 / 18.07.24
829.00 3.61% 18.69% 0.12% 5.26% 8.67% 10.36% -3.88%
Boeing Co Rg
22:15:00 / 18.07.24
180.23 -29.09% -2.97% -1.14% 2.08% 7.78% -14.91% -15.11%
Booking Hldg Rg
23:20:00 / 18.07.24
3'930.56 12.47% 97.97% -0.15% -1.05% 12.22% 34.72% 86.02%
BorgWarner Rg
22:15:01 / 18.07.24
33.84 -4.66% -3.63% 2.17% 2.14% 1.96% -26.66% -15.62%
BXP Rg
22:15:01 / 18.07.24
67.23 -2.31% 1.44% -0.78% 9.32% 9.30% 6.06% -40.98%
Boston Scientifi Rg
22:15:01 / 18.07.24
75.55 33.90% 67.30% -2.75% -2.78% 3.25% 42.12% 83.87%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Lincoln Natl Rg
22:15:00 / 18.07.24
32.19 -1.80% 33.21
16:31
32.01
21:24
33.33
03.06.24
25.10
09.02.24
334'035
Keurig Dr Pepper Rg
23:20:00 / 18.07.24
33.14 0.18% 33.61
18:58
33.00
15:30
35.00
04.06.24
28.62
15.03.24
2'604'183
The Kraft Heinz Rg
23:20:00 / 18.07.24
33.77 -0.38% 34.41
15:58
33.59
15:30
38.96
25.04.24
31.59
11.07.24
3'976'469
BorgWarner Rg
22:15:01 / 18.07.24
33.84 -0.99% 34.93
16:02
33.72
21:39
38.22
14.05.24
29.51
20.02.24
873'628
Fox Rg-B
23:20:00 / 18.07.24
34.61 -0.69% 35.36
17:45
34.60
21:59
35.36
18.07.24
25.82
06.03.24
385'882
CSX Rg
23:20:00 / 18.07.24
35.02 -1.21% 35.46
15:58
34.94
20:50
40.05
23.02.24
31.74
14.06.24
3'775'922
EQT Rg
22:15:00 / 18.07.24
35.35 -0.70% 36.24
16:02
35.26
21:47
42.44
20.05.24
32.08
14.02.24
1'759'229
Invitation REIT Rg
22:15:00 / 18.07.24
35.92 0.48% 36.28
17:30
35.47
15:30
36.52
11.07.24
31.98
13.02.24
892'404
Intel Rg
23:20:00 / 18.07.24
34.87 1.19% 36.30
17:02
34.54
21:20
50.30
25.01.24
29.73
08.05.24
21'170'075
Match Group Rg
23:20:00 / 18.07.24
34.99 -1.58% 36.32
15:41
34.83
21:13
42.35
09.01.24
27.66
08.05.24
1'739'222
Baxter Intl.
22:15:00 / 18.07.24
35.68 0.00% 36.36
17:36
35.48
21:57
44.01
08.03.24
32.49
11.06.24
2'438'954
Baker Hughes Rg-A
23:20:00 / 18.07.24
35.89 -0.75% 36.56
16:31
35.85
21:13
36.61
16.07.24
28.32
05.02.24
1'567'963
Exelon Rg
23:20:00 / 18.07.24
36.24 -0.52% 36.92
17:34
36.20
15:30
39.00
15.05.24
33.35
09.02.24
2'176'948
Halliburton Rg
22:15:00 / 18.07.24
36.44 0.22% 37.08
18:48
36.31
15:31
41.55
08.04.24
32.60
10.07.24
2'490'375
Sealed Air Rg
22:15:00 / 18.07.24
36.39 -1.25% 37.28
16:03
36.36
21:59
41.14
06.06.24
30.87
17.04.24
264'953
Juniper Networks Rg
22:15:00 / 18.07.24
37.32 0.32% 37.40
18:17
37.20
15:30
38.04
12.01.24
29.13
02.01.24
421'248
Fox Rg-A
23:20:00 / 18.07.24
37.10 -0.93% 37.95
16:31
37.08
21:59
37.95
18.07.24
28.29
06.03.24
946'889
HP Rg
22:15:00 / 18.07.24
37.38 -1.92% 38.18
15:30
37.22
21:24
39.51
30.05.24
27.43
24.04.24
1'652'928
Alaska Air Group Rg
22:15:00 / 18.07.24
37.25 -6.94% 39.05
15:30
36.68
20:44
46.15
22.04.24
33.25
17.01.24
1'455'650
Caesr Entmt Rg
23:20:00 / 18.07.24
36.56 -5.04% 39.20
16:04
36.40
21:21
48.56
02.01.24
31.75
30.05.24
1'764'248
Firstenergy Rg
22:15:00 / 18.07.24
39.46 -0.10% 39.91
17:24
39.21
15:30
40.65
15.05.24
35.41
08.02.24
696'197
Bath&Body Works Rg
22:15:01 / 18.07.24
38.71 -1.80% 41.06
16:05
38.66
21:30
52.98
03.06.24
36.11
10.07.24
1'127'708
Comcast-A
23:20:00 / 18.07.24
40.14 -1.11% 41.20
17:26
40.13
21:59
47.11
01.02.24
36.43
26.04.24
6'535'690
Fifth Third Banc Rg
23:20:00 / 18.07.24
40.23 -1.88% 41.39
16:26
40.00
21:25
41.39
18.07.24
32.29
13.02.24
2'268'271
Citizens Finl Gr Rg
22:15:00 / 18.07.24
40.75 -0.42% 41.94
16:29
40.49
21:25
41.94
18.07.24
30.24
13.02.24
2'832'072

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
01:25 / 19.07.24
0.9676 0.05%
USD/CHF
01:25 / 19.07.24
0.8877 0.03%
Gold 1 Uz
01:25 / 19.07.24
2'444.27 -0.04%
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