×

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 - 18:53:17
  • 508.62
  • 0.22%
  • 1.12
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
SVB Financial Gr Rg
18:35:07 / 23.02.24
0.1200 9.09% 0.01 70'900
Iron Mount REIT Rg
18:53:09 / 23.02.24
74.98 3.99% 2.88 74.92 75.00 170'465
Henry Schein Rg
18:53:05 / 23.02.24
80.05 3.85% 2.97 80.01 80.08 508'058
Dominion Energy Rg
18:53:09 / 23.02.24
47.30 3.73% 1.70 47.30 47.31 433'958
Adobe Rg
18:51:55 / 23.02.24
553.52 2.97% 15.95 553.62 554.05 541'786
Albemarle Rg
18:53:14 / 23.02.24
121.00 2.39% 2.82 120.81 121.14 241'432
Deere & Co Rg
18:53:14 / 23.02.24
365.25 2.37% 8.47 365.01 365.25 116'181
Gen Digital Rg
18:53:18 / 23.02.24
22.24 2.25% 0.49 22.23 22.24 509'035
Las Vegas Sands Rg
18:52:39 / 23.02.24
54.82 2.18% 1.17 54.81 54.82 330'534
Steel Dynamics Rg
18:52:42 / 23.02.24
127.43 2.12% 2.65 127.33 127.50 93'135
Discover Fncl Sr Rg
18:51:16 / 23.02.24
122.58 2.10% 2.52 122.55 122.61 98'826
Verisk Analytics Rg
18:52:50 / 23.02.24
245.03 2.09% 5.02 245.05 245.24 67'327
CarMax Rg
18:50:32 / 23.02.24
74.38 2.04% 1.49 74.35 74.41 78'002
GE Hltc Tech Rg
18:53:14 / 23.02.24
89.40 2.01% 1.76 89.35 89.42 417'152
Global Payments Rg
18:53:16 / 23.02.24
135.04 1.96% 2.59 134.98 135.05 150'630
Live Nation Ent Rg
18:53:11 / 23.02.24
95.30 1.94% 1.81 95.10 95.26 361'198
Etsy Rg
18:53:11 / 23.02.24
71.98 1.93% 1.36 71.95 71.99 740'469
FleetCor Tchngy Rg
18:42:08 / 23.02.24
280.97 1.86% 5.14 281.03 281.86 11'617
Best Buy Rg
18:52:34 / 23.02.24
76.61 1.86% 1.40 76.59 76.64 156'189
West Pharmaceuti Rg
18:51:22 / 23.02.24
366.59 1.86% 6.69 366.30 366.93 34'555
NVIDIA Rg
18:53:16 / 23.02.24
799.90 1.85% 14.52 799.66 800.00 10'205'959
Lincoln Natl Rg
18:52:42 / 23.02.24
27.55 1.85% 0.50 27.55 27.56 89'140
Akamai Technolog Rg
18:52:28 / 23.02.24
108.92 1.84% 1.97 108.91 108.93 176'506
PayPal Holdings Rg
18:53:15 / 23.02.24
59.41 1.81% 1.06 59.40 59.41 1'334'895
Amgen Rg
18:52:44 / 23.02.24
290.30 1.80% 5.12 290.39 290.42 282'906
3M
92.60
0.40%
244.58
-0.04%
81.02
0.51%
119.64
0.52%
177.37
0.35%
377.23
1.59%
553.52
2.97%
61.13
0.72%
175.79
-3.34%
16.06
0.38%
80.35
0.88%
132.41
0.30%
232.87
0.59%
108.92
1.84%
38.99
-0.99%
121.00
2.39%
122.41
1.11%
320.57
1.27%
129.47
-0.15%
48.62
-0.02%
160.41
0.14%
145.23
-0.06%
143.85
-0.17%
41.10
0.48%
82.49
0.60%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
3M
18:52:42 / 23.02.24
92.60 -15.63% -23.09% 1.48% -3.53% -7.26% -14.10% -47.63%
A.J.Gallagher Rg
18:45:43 / 23.02.24
244.58 8.80% 29.77% 2.24% 4.96% -1.38% 32.40% 102.37%
A.O.Smith Corp Rg
18:52:09 / 23.02.24
81.02 -2.22% 40.83% 1.16% 0.12% 5.58% 24.84% 30.33%
Abbott Laboratories
18:52:36 / 23.02.24
119.64 8.13% 8.41% 4.94% 6.81% 14.07% 19.09% -2.88%
AbbVie Rg
18:53:13 / 23.02.24
177.37 14.05% 9.37% -0.07% 7.89% 23.68% 16.15% 65.09%
Accenture-A Rg
18:52:59 / 23.02.24
377.23 5.81% 39.15% 2.10% 1.66% 11.59% 41.53% 46.98%
Adobe Rg
18:51:55 / 23.02.24
553.52 -9.89% 59.74% 1.25% -9.84% -9.63% 72.68% 15.03%
Advance Auto Par Rg
18:52:35 / 23.02.24
61.13 -0.56% -58.72% -5.21% -7.73% 13.02% -55.97% -63.81%
Advanced Micro D Rg
18:53:18 / 23.02.24
175.79 23.37% 180.78% 1.10% -0.82% 44.81% 125.11% 113.03%
Aes Rg
18:52:46 / 23.02.24
16.060 -16.88% -44.37% -4.23% -6.36% -11.42% -36.57% -40.74%
AFLAC Rg
18:52:31 / 23.02.24
80.35 -3.45% 10.72% 1.22% -5.81% -2.74% 17.18% 61.86%
Agilent Tech Rg
18:53:11 / 23.02.24
132.41 -5.04% -11.78% -1.80% 1.08% 2.81% -6.23% 6.90%
Air Prod&Chemica Rg
18:52:09 / 23.02.24
232.87 -15.45% -24.90% 2.65% -11.08% -14.59% -17.12% -12.80%
Akamai Technolog Rg
18:52:28 / 23.02.24
108.92 -9.63% 26.87% -0.25% -11.49% -6.13% 49.80% 9.07%
Alaska Air Group Rg
18:53:16 / 23.02.24
38.99 0.79% -8.29% 3.92% 6.04% -1.86% -17.57% -38.09%
Albemarle Rg
18:53:14 / 23.02.24
121.00 -18.20% -45.50% -1.30% 0.97% -4.09% -51.51% -24.48%
Alexandria REIT Rg
18:53:00 / 23.02.24
122.41 -4.50% -16.89% 2.62% -1.56% 3.61% -19.33% -26.98%
Align Technology Rg
18:52:44 / 23.02.24
320.57 15.53% 50.10% 3.82% 21.30% 45.42% 4.67% -45.38%
Allegion Rg
18:53:16 / 23.02.24
129.47 2.34% 23.18% -2.23% 3.68% 19.12% 14.57% 18.97%
Alliant Energy Rg
18:53:18 / 23.02.24
48.62 -5.20% -11.92% 0.56% -0.47% -5.57% -7.78% 3.18%
Allstate Rg
18:50:58 / 23.02.24
160.41 14.44% 18.13% -0.85% 1.29% 16.51% 21.90% 52.11%
Alphab Rg-C-NV
18:53:17 / 23.02.24
145.23 3.12% 63.78% 2.45% -5.57% 8.93% 62.54% 40.75%
Alphabet-A Rg
18:53:16 / 23.02.24
143.85 3.15% 63.31% 2.37% -5.48% 9.09% 61.39% 40.28%
Altria Group Rg
18:52:35 / 23.02.24
41.10 1.39% -10.52% 2.28% 2.23% -3.53% -12.88% -7.92%
Am Electric Rg
18:53:18 / 23.02.24
82.49 0.96% -13.64% 1.40% 5.97% 2.46% -8.78% 6.81%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
SVB Financial Gr Rg
18:35:07 / 23.02.24
0.1200 9.09% 0.1410
16:29
0.0610
18:02
0.3000
11.01.24
0.0010
03.01.24
70'900
Iron Mount REIT Rg
18:53:09 / 23.02.24
74.98 3.99% 75.11
18:35
72.54
15:31
75.11
23.02.24
64.80
17.01.24
170'465
Henry Schein Rg
18:53:05 / 23.02.24
80.05 3.85% 81.21
17:40
76.83
15:30
81.21
23.02.24
72.18
17.01.24
508'058
Dominion Energy Rg
18:53:09 / 23.02.24
47.30 3.73% 47.61
17:15
45.75
15:30
49.36
08.01.24
43.54
13.02.24
433'958
Adobe Rg
18:51:55 / 23.02.24
553.52 2.97% 554.07
18:14
541.73
15:30
638.23
02.02.24
528.01
20.02.24
541'786
Albemarle Rg
18:53:14 / 23.02.24
121.00 2.39% 121.19
18:20
115.99
16:02
149.61
02.01.24
108.50
05.02.24
241'432
Deere & Co Rg
18:53:14 / 23.02.24
365.25 2.37% 365.25
18:53
357.91
15:30
406.58
02.01.24
353.53
22.02.24
116'181
Gen Digital Rg
18:53:18 / 23.02.24
22.24 2.25% 22.27
16:44
21.81
15:30
24.36
30.01.24
19.095
02.02.24
509'035
Las Vegas Sands Rg
18:52:39 / 23.02.24
54.82 2.18% 55.00
18:08
53.74
15:30
55.66
16.02.24
47.55
17.01.24
330'534
Steel Dynamics Rg
18:52:42 / 23.02.24
127.43 2.12% 127.62
18:38
124.55
15:33
127.62
23.02.24
109.68
17.01.24
93'135
Discover Fncl Sr Rg
18:51:16 / 23.02.24
122.58 2.10% 123.33
17:02
120.50
15:33
127.26
20.02.24
96.46
18.01.24
98'826
Verisk Analytics Rg
18:52:50 / 23.02.24
245.03 2.09% 245.03
18:52
240.74
15:30
251.95
07.02.24
229.60
08.01.24
67'327
CarMax Rg
18:50:32 / 23.02.24
74.38 2.04% 74.43
18:49
73.21
15:30
77.62
02.01.24
66.88
17.01.24
78'002
GE Hltc Tech Rg
18:53:14 / 23.02.24
89.40 2.01% 89.58
18:34
87.27
15:42
89.58
23.02.24
71.31
24.01.24
417'152
Global Payments Rg
18:53:16 / 23.02.24
135.04 1.96% 135.04
18:53
132.43
15:57
141.65
15.02.24
124.93
04.01.24
150'630
Live Nation Ent Rg
18:53:11 / 23.02.24
95.30 1.94% 101.25
15:35
95.10
18:52
101.25
23.02.24
86.67
06.02.24
361'198
Etsy Rg
18:53:11 / 23.02.24
71.98 1.93% 72.70
18:07
69.46
16:24
82.84
02.01.24
65.90
17.01.24
740'469
FleetCor Tchngy Rg
18:42:08 / 23.02.24
280.97 1.86% 281.27
18:30
277.06
15:30
298.39
30.01.24
259.25
08.02.24
11'617
Best Buy Rg
18:52:34 / 23.02.24
76.61 1.86% 76.93
18:12
75.46
15:30
79.51
02.01.24
69.72
19.01.24
156'189
West Pharmaceuti Rg
18:51:22 / 23.02.24
366.59 1.86% 366.86
18:50
361.48
15:47
413.70
07.02.24
326.39
15.02.24
34'555
NVIDIA Rg
18:53:16 / 23.02.24
799.90 1.85% 823.94
15:38
775.71
17:06
823.94
23.02.24
473.20
03.01.24
10'205'959
Lincoln Natl Rg
18:52:42 / 23.02.24
27.55 1.85% 27.58
18:49
26.84
15:53
28.63
26.01.24
25.10
09.02.24
89'140
Akamai Technolog Rg
18:52:28 / 23.02.24
108.92 1.84% 109.12
18:10
107.38
15:32
129.15
09.02.24
106.58
22.02.24
176'506
PayPal Holdings Rg
18:53:15 / 23.02.24
59.41 1.81% 59.43
15:31
58.24
16:01
68.21
22.01.24
55.78
08.02.24
1'334'895
Amgen Rg
18:52:44 / 23.02.24
290.30 1.80% 292.24
17:15
286.31
15:30
329.72
05.02.24
280.55
20.02.24
282'906

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 23.02.24
11'496.76 0.97%
Gold 1 Uz
19:08 / 23.02.24
2'038.20 0.67%
Eurozone 50
17:30 / 23.02.24
495.44 0.32%
S&P 500 (ETF SPY)
18:53 / 23.02.24
508.62 0.22%
EUR/CHF
19:08 / 23.02.24
0.9534 0.07%
USD/CHF
19:08 / 23.02.24
0.8808 0.07%
L&S Dax
19:08 / 23.02.24
17'420.50 0.03%
Rohöl Brent
19:08 / 23.02.24
80.66 -3.31%
VSMI Vola-Index
17:20 / 23.02.24
11.090 -3.49%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 23.02.24
11'496.76 0.97%

Top 5zur Gesamtübersicht

Swiss Re N
17:37 / 23.02.24
106.50 2.45%
Geberit N
17:30 / 23.02.24
523.80 1.59%
Roche GS
17:33 / 23.02.24
232.40 1.55%
Richemont N
17:34 / 23.02.24
137.60 1.36%
Sika N
17:30 / 23.02.24
258.80 1.21%
Nestlé N
17:39 / 23.02.24
95.35 1.18%
Novartis N
17:39 / 23.02.24
91.63 1.17%
Givaudan N
17:30 / 23.02.24
3'791.00 1.07%
Lonza N
17:33 / 23.02.24
463.60 0.91%
Zurich Insurance N
17:32 / 23.02.24
463.00 0.89%
Partners N
17:30 / 23.02.24
1'252.50 0.89%
Logitech N
17:33 / 23.02.24