×

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 - 18:19:23
  • 508.47
  • 0.19%
  • 0.97
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
NVR Rg
18:07:57 / 23.02.24
7'573.93 0.54% 40.64 7'500.52 7'580.55 1'452
Mettler Toledo I Rg
16:46:32 / 23.02.24
1'207.45 1.23% 14.67 1'203.94 1'210.28 2'894
Chipotle Mexican Rg
18:17:59 / 23.02.24
2'641.44 0.54% 14.07 2'623.62 2'658.00 7'087
Regeneron Pharma Rg
18:19:18 / 23.02.24
978.23 1.38% 13.34 976.36 979.32 56'785
Adobe Rg
18:19:25 / 23.02.24
550.81 2.46% 13.24 550.73 551.17 495'924
NVIDIA Rg
18:19:28 / 23.02.24
795.19 1.25% 9.81 795.14 795.76 9'707'679
TransDigm Rg
18:08:14 / 23.02.24
1'201.20 0.69% 8.25 1'200.57 1'204.71 6'953
Deere & Co Rg
18:18:22 / 23.02.24
363.78 1.96% 7.00 363.45 364.00 101'315
Ulta Beauty Rg
18:13:11 / 23.02.24
550.98 1.27% 6.92 550.81 551.12 38'620
Pool Rg
18:18:54 / 23.02.24
385.79 1.77% 6.71 385.34 386.28 47'444
Gartner Rg
18:15:45 / 23.02.24
459.92 1.42% 6.46 458.97 459.94 9'552
Amgen Rg
18:19:12 / 23.02.24
291.14 2.09% 5.96 290.91 291.02 258'764
Old Dominion Fre Rg
18:19:02 / 23.02.24
442.78 1.34% 5.85 442.54 443.29 68'580
Autozone Rg
17:52:17 / 23.02.24
2'764.60 0.21% 5.83 2'758.38 2'775.01 8'723
Goldman Sachs Gr Rg
18:18:50 / 23.02.24
396.30 1.49% 5.83 396.07 396.50 156'652
Intuit Rg
18:19:02 / 23.02.24
663.36 0.83% 5.44 663.13 664.02 218'040
United Rentals Rg
18:18:38 / 23.02.24
663.94 0.78% 5.14 663.07 663.94 16'498
Costco Whsl Rg
18:19:08 / 23.02.24
739.48 0.69% 5.08 739.11 739.80 103'263
Accenture-A Rg
18:18:38 / 23.02.24
376.07 1.28% 4.76 375.94 376.21 115'005
Mckesson Rg
18:06:07 / 23.02.24
515.04 0.93% 4.74 514.48 515.57 19'867
Verisk Analytics Rg
18:19:08 / 23.02.24
244.61 1.92% 4.60 244.38 244.68 59'904
FleetCor Tchngy Rg
18:17:17 / 23.02.24
280.41 1.66% 4.58 280.23 280.69 8'696
Thermo Fisher Sc Rg
18:17:27 / 23.02.24
564.95 0.80% 4.46 564.68 565.06 78'681
Vertex Pharmaceu Rg
18:16:52 / 23.02.24
431.24 1.05% 4.46 431.00 431.33 63'080
Domino's Pizza Rg
18:16:52 / 23.02.24
432.43 1.03% 4.42 431.49 432.36 37'438
3M
92.80
0.62%
244.68
0.00%
80.96
0.43%
119.57
0.46%
177.73
0.55%
376.07
1.28%
550.81
2.46%
61.72
1.70%
175.56
-3.46%
16.11
0.69%
80.31
0.83%
132.61
0.45%
233.25
0.76%
108.88
1.80%
39.04
-0.86%
120.81
2.23%
122.77
1.40%
320.38
1.21%
129.48
-0.14%
48.77
0.29%
160.24
0.03%
145.45
0.09%
144.06
-0.02%
41.16
0.64%
82.48
0.59%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
3M
18:19:22 / 23.02.24
92.80 -15.63% -23.09% 1.70% -3.32% -7.06% -13.91% -47.63%
A.J.Gallagher Rg
18:17:40 / 23.02.24
244.68 8.80% 29.77% 2.28% 5.00% -1.34% 32.45% 102.37%
A.O.Smith Corp Rg
18:16:59 / 23.02.24
80.96 -2.22% 40.83% 1.09% 0.05% 5.50% 24.75% 30.33%
Abbott Laboratories
18:19:27 / 23.02.24
119.57 8.13% 8.41% 4.88% 6.75% 14.01% 19.02% -2.88%
AbbVie Rg
18:18:16 / 23.02.24
177.73 14.05% 9.37% 0.14% 8.11% 23.93% 16.38% 65.09%
Accenture-A Rg
18:18:38 / 23.02.24
376.07 5.81% 39.15% 1.78% 1.35% 11.24% 41.10% 46.98%
Adobe Rg
18:19:25 / 23.02.24
550.81 -9.89% 59.74% 0.76% -10.28% -10.07% 71.84% 15.03%
Advance Auto Par Rg
18:18:38 / 23.02.24
61.72 -0.56% -58.72% -4.30% -6.84% 14.11% -55.55% -63.81%
Advanced Micro D Rg
18:19:25 / 23.02.24
175.56 23.37% 180.78% 0.97% -0.95% 44.62% 124.82% 113.03%
Aes Rg
18:18:39 / 23.02.24
16.110 -16.88% -44.37% -3.94% -6.06% -11.14% -36.37% -40.74%
AFLAC Rg
18:19:26 / 23.02.24
80.31 -3.45% 10.72% 1.17% -5.86% -2.78% 17.12% 61.86%
Agilent Tech Rg
18:18:44 / 23.02.24
132.61 -5.04% -11.78% -1.65% 1.24% 2.97% -6.08% 6.90%
Air Prod&Chemica Rg
18:16:55 / 23.02.24
233.25 -15.45% -24.90% 2.82% -10.94% -14.45% -16.99% -12.80%
Akamai Technolog Rg
18:19:00 / 23.02.24
108.88 -9.63% 26.87% -0.28% -11.52% -6.16% 49.75% 9.07%
Alaska Air Group Rg
18:19:23 / 23.02.24
39.04 0.79% -8.29% 4.05% 6.17% -1.74% -17.46% -38.09%
Albemarle Rg
18:18:02 / 23.02.24
120.81 -18.20% -45.50% -1.45% 0.81% -4.24% -51.58% -24.48%
Alexandria REIT Rg
18:19:23 / 23.02.24
122.77 -4.50% -16.89% 2.93% -1.27% 3.92% -19.09% -26.98%
Align Technology Rg
18:19:23 / 23.02.24
320.38 15.53% 50.10% 3.76% 21.23% 45.33% 4.60% -45.38%
Allegion Rg
18:19:15 / 23.02.24
129.48 2.34% 23.18% -2.22% 3.69% 19.13% 14.57% 18.97%
Alliant Energy Rg
18:19:11 / 23.02.24
48.77 -5.20% -11.92% 0.87% -0.16% -5.28% -7.49% 3.18%
Allstate Rg
18:17:35 / 23.02.24
160.24 14.44% 18.13% -0.95% 1.18% 16.39% 21.77% 52.11%
Alphab Rg-C-NV
18:19:27 / 23.02.24
145.45 3.12% 63.78% 2.60% -5.42% 9.10% 62.79% 40.75%
Alphabet-A Rg
18:19:27 / 23.02.24
144.06 3.15% 63.31% 2.52% -5.34% 9.25% 61.63% 40.28%
Altria Group Rg
18:19:26 / 23.02.24
41.16 1.39% -10.52% 2.44% 2.39% -3.38% -12.74% -7.92%
Am Electric Rg
18:19:26 / 23.02.24
82.48 0.96% -13.64% 1.39% 5.96% 2.45% -8.79% 6.81%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
18:19:22 / 23.02.24
92.80 0.62% 92.91
16:43
91.91
15:52
110.65
02.01.24
90.52
20.02.24
174'902
A.J.Gallagher Rg
18:17:40 / 23.02.24
244.68 0.00% 245.54
16:01
244.54
16:24
245.54
23.02.24
223.44
05.01.24
26'110
A.O.Smith Corp Rg
18:16:59 / 23.02.24
80.96 0.43% 81.22
15:41
80.66
16:56
82.60
02.01.24
76.90
05.02.24
50'496
Abbott Laboratories
18:19:27 / 23.02.24
119.57 0.46% 120.13
16:27
118.92
15:33
120.13
23.02.24
109.29
03.01.24
263'556
AbbVie Rg
18:18:16 / 23.02.24
177.73 0.55% 178.89
15:55
177.42
17:40
178.90
16.02.24
154.84
02.01.24
176'804
Accenture-A Rg
18:18:38 / 23.02.24
376.07 1.28% 376.96
16:40
373.65
15:34
376.96
23.02.24
335.00
08.01.24
115'005
Adobe Rg
18:19:25 / 23.02.24
550.81 2.46% 554.07
18:14
541.73
15:30
638.23
02.02.24
528.01
20.02.24
495'924
Advance Auto Par Rg
18:18:38 / 23.02.24
61.72 1.70% 62.05
18:07
60.32
15:30
69.45
01.02.24
60.23
04.01.24
82'129
Advanced Micro D Rg
18:19:25 / 23.02.24
175.56 -3.46% 183.79
15:30
174.58
17:13
184.91
25.01.24
133.75
03.01.24
6'873'756
Aes Rg
18:18:39 / 23.02.24
16.110 0.69% 16.210
16:43
15.910
15:30
19.530
02.01.24
15.700
13.02.24
450'567
AFLAC Rg
18:19:26 / 23.02.24
80.31 0.83% 80.56
17:00
79.54
15:34
86.18
31.01.24
75.08
01.02.24
180'654
Agilent Tech Rg
18:18:44 / 23.02.24
132.61 0.45% 133.31
17:39
131.99
15:43
140.51
02.01.24
126.75
17.01.24
77'768
Air Prod&Chemica Rg
18:16:55 / 23.02.24
233.25 0.76% 233.28
18:08
230.50
15:37
274.72
02.01.24
212.27
06.02.24
72'557
Akamai Technolog Rg
18:19:00 / 23.02.24
108.88 1.80% 109.12
18:10
107.38
15:32
129.15
09.02.24
106.58
22.02.24
161'683
Alaska Air Group Rg
18:19:23 / 23.02.24
39.04 -0.86% 39.13
15:30
38.49
15:53
40.43
22.02.24
33.25
17.01.24
111'651
Albemarle Rg
18:18:02 / 23.02.24
120.81 2.23% 121.18
18:09
115.99
16:02
149.61
02.01.24
108.50
05.02.24
218'591
Alexandria REIT Rg
18:19:23 / 23.02.24
122.77 1.40% 122.83
17:00
120.78
15:33
131.12
02.01.24
111.30
13.02.24
51'481
Align Technology Rg
18:19:23 / 23.02.24
320.38 1.21% 320.41
18:18
315.35
15:30
320.41
23.02.24
250.28
03.01.24
58'673
Allegion Rg
18:19:15 / 23.02.24
129.48 -0.14% 129.48
18:09
127.60
16:12
136.69
20.02.24
117.39
16.01.24
62'102
Alliant Energy Rg
18:19:11 / 23.02.24
48.77 0.29% 49.02
16:49
48.42
15:34
52.36
08.01.24
46.99
08.02.24
227'284
Allstate Rg
18:17:35 / 23.02.24
160.24 0.03% 161.15
16:18
160.05
15:35
168.00
08.02.24
140.33
02.01.24
56'211
Alphab Rg-C-NV
18:19:27 / 23.02.24
145.45 0.09% 145.95
15:47
144.79
17:26
155.20
29.01.24
136.86
05.01.24
2'649'606
Alphabet-A Rg
18:19:27 / 23.02.24
144.06 -0.02% 144.67
15:47
143.44
17:26
153.78
29.01.24
135.16
05.01.24
2'393'706
Altria Group Rg
18:19:26 / 23.02.24
41.16 0.64% 41.21
17:01
40.72
15:34
42.08
10.01.24
39.85
08.02.24
416'165
Am Electric Rg
18:19:26 / 23.02.24
82.48 0.59% 82.90
16:24
81.96
15:34
84.56
08.01.24
75.22
08.02.24
168'249

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
18:34 / 23.02.24
17'422.50 0.04%
S&P 500 (ETF SPY)
18:19 / 23.02.24
508.47 0.19%
VSMI Vola-Index
17:20 / 23.02.24
11.090 -3.49%
EUR/CHF
18:34 / 23.02.24
0.9534 0.08%
USD/CHF
18:34 / 23.02.24
0.8807 0.06%
Gold 1 Uz
18:34 / 23.02.24
2'037.79 0.65%
Rohöl Brent
18:34 / 23.02.24
80.86 -3.07%

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