×

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
NVR Rg
22:15:00 / 18.07.24
8'407.66 1.15% 95.31 8'399.97 8'411.98
Cintas Rg
02:00:00 / 19.07.24
758.97 5.44% 39.19 758.79 759.17 375'097
Monolithic Power Rg
02:00:00 / 19.07.24
843.47 3.19% 26.09 843.47 844.28
Quanta Services Rg
22:15:00 / 18.07.24
264.71 8.07% 19.77 264.60 264.61
D R Horton Rg
22:15:00 / 18.07.24
173.42 10.10% 15.91 173.25 173.29
Meta Platforms Rg-A
02:00:00 / 19.07.24
475.85 3.00% 13.86 475.78 475.97 4'603'393
EPAM Systems Rg
22:15:00 / 18.07.24
217.47 2.92% 6.16 217.76 217.78
Allstate Rg
22:15:00 / 18.07.24
176.69 3.51% 5.99 176.68 176.69
First Solar Rg
02:00:00 / 19.07.24
213.58 2.60% 5.41 213.49 213.64 947'920
KLA Rg
02:00:00 / 19.07.24
787.06 0.68% 5.31 786.26 787.24 439'146
Equifax Inc Rg
22:15:00 / 18.07.24
264.19 1.91% 4.94 263.93 264.19
United Rentals Rg
22:15:00 / 18.07.24
728.45 0.67% 4.86 728.03 728.45
Broadcom Rg
02:00:00 / 19.07.24
160.52 2.91% 4.54 160.52 160.56 10'946'720
TransDigm Rg
22:15:00 / 18.07.24
1'245.92 0.36% 4.45 1'246.36 1'247.36
Cboe Glbl Mkt Rg
22:15:01 / 18.07.24
183.84 2.01% 3.63 182.89 185.21
Lennar Rg-A
22:15:00 / 18.07.24
170.03 2.13% 3.55 169.95 169.96
Analog Devices Rg
02:00:00 / 19.07.24
238.99 1.43% 3.38 238.98 239.04 1'461'140
Progressive (Ohi Rg
22:15:00 / 18.07.24
224.53 1.44% 3.18 224.48 224.49
Cummins Rg
22:15:00 / 18.07.24
298.23 1.06% 3.13 298.13 298.40
NVIDIA Rg
02:00:00 / 19.07.24
121.09 2.63% 3.10 121.38 121.42 60'021'278
PulteGroup Rg
22:15:00 / 18.07.24
124.80 2.53% 3.08 124.76 124.77
NXP Semiconducto Br
02:00:00 / 19.07.24
279.27 1.08% 2.98 279.14 279.33 861'711
M&T Bank Rg
22:15:00 / 18.07.24
167.38 1.66% 2.73 167.31 167.38
ServiceNow Rg
22:15:01 / 18.07.24
738.77 0.37% 2.70 738.49 738.97
Accenture-A Rg
22:15:00 / 18.07.24
328.10 0.77% 2.50 327.96 327.97
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
02:00:00 / 19.07.24
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
02:00:00 / 19.07.24
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
02:00:00 / 19.07.24
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
02:00:00 / 19.07.24
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
02:00:00 / 19.07.24
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
02:00:00 / 19.07.24
179.22 29.58% 105.82% -4.31% 0.85% 13.47% 49.94% 38.51%
Alphabet-A Rg
02:00:00 / 19.07.24
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
02:00:00 / 19.07.24
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
3M
22:15:00 / 18.07.24
104.02 -0.59% 105.50
16:02
103.47
21:13
106.04
20.05.24
88.29
01.04.24
719'034
A.J.Gallagher Rg
22:15:00 / 18.07.24
270.53 -0.49% 272.33
17:26
270.13
15:33
274.96
12.07.24
223.44
05.01.24
168'105
A.O.Smith Corp Rg
22:15:00 / 18.07.24
89.02 -1.24% 92.39
16:06
88.84
21:30
92.39
18.07.24
76.90
05.02.24
304'875
Abbott Laboratories
22:15:00 / 18.07.24
100.07 -4.40% 104.14
16:45
99.71
20:33
121.64
08.03.24
99.71
18.07.24
3'324'412
AbbVie Rg
22:15:00 / 18.07.24
171.14 -2.36% 176.60
17:23
170.77
21:55
182.88
12.03.24
153.60
30.05.24
1'417'969
Accenture-A Rg
22:15:00 / 18.07.24
328.10 0.77% 336.17
15:49
327.84
21:37
387.38
07.03.24
278.69
31.05.24
1'004'503
Adobe Rg
02:00:00 / 19.07.24
556.85 -1.11% 564.26
16:54
556.21
18:18
638.23
02.02.24
433.98
31.05.24
716'967
Advance Auto Par Rg
22:15:00 / 18.07.24
61.26 -4.93% 64.84
16:04
61.22
21:59
88.55
21.03.24
57.83
09.07.24
377'315
Advanced Micro D Rg
02:00:00 / 19.07.24
155.77 -2.30% 163.30
15:30
153.21
17:33
227.29
08.03.24
133.75
03.01.24
14'353'172
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
AFLAC Rg
22:15:00 / 18.07.24
94.29 0.24% 95.48
16:31
93.65
15:30
95.48
18.07.24
75.08
01.02.24
593'486
Agilent Tech Rg
22:15:00 / 18.07.24
131.97 -1.15% 135.13
16:07
131.66
21:58
155.21
17.05.24
124.21
09.07.24
467'505
Air Prod&Chemica Rg
22:15:00 / 18.07.24
266.59 -1.43% 272.62
16:07
266.52
21:59
286.52
13.06.24
212.27
06.02.24
288'690
Akamai Technolog Rg
02:00:00 / 19.07.24
95.79 -1.44% 97.75
15:46
95.29
21:25
129.15
09.02.24
87.60
13.06.24
573'467
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
Albemarle Rg
22:15:00 / 18.07.24
93.81 -1.34% 98.22
16:06
93.61
21:57
149.61
02.01.24
90.32
09.07.24
593'017
Alexandria REIT Rg
22:15:00 / 18.07.24
126.32 -2.14% 130.14
16:03
126.25
21:59
131.12
02.01.24
111.30
13.02.24
247'409
Align Technology Rg
02:00:00 / 19.07.24
250.66 0.03% 263.09
16:05
249.30
21:25
334.35
21.03.24
233.25
26.06.24
396'066
Allegion Rg
22:15:00 / 18.07.24
127.41 0.39% 130.04
16:08
126.22
15:30
136.69
20.02.24
113.36
05.07.24
207'814
Alliant Energy Rg
02:00:00 / 19.07.24
55.01 -0.97% 56.29
17:33
54.95
21:59
56.29
18.07.24
46.80
01.03.24
764'465
Allstate Rg
22:15:00 / 18.07.24
176.69 3.51% 179.80
18:09
173.20
15:30
179.80
18.07.24
140.33
02.01.24
576'599
Alphab Rg-C-NV
02:00:00 / 19.07.24
179.22 -1.86% 184.05
15:31
178.23
21:33
193.30
10.07.24
131.56
05.03.24
6'503'417
Alphabet-A Rg
02:00:00 / 19.07.24
177.69 -1.84% 182.49
15:31
176.47
21:32
191.75
10.07.24
130.67
05.03.24
10'485'398
Altria Group Rg
22:15:00 / 18.07.24
49.33 -0.12% 49.91
16:46
48.97
15:30
49.91
18.07.24
39.26
04.03.24
1'673'930
Am Electric Rg
02:00:00 / 19.07.24
93.49 -0.03% 94.72
17:31
93.15
15:31
94.72
18.07.24
75.22
08.02.24
733'663

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
02:16 / 19.07.24
0.9674 0.04%
USD/CHF
02:16 / 19.07.24
0.8879 0.06%
Gold 1 Uz
02:15 / 19.07.24
2'431.63 -0.56%
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