×

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 - 18:17:00
  • 508.46
  • 0.19%
  • 0.96
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
18:16:53 / 23.02.24
92.72 0.53% 0.49 92.72 92.77 171'123
A.J.Gallagher Rg
18:16:52 / 23.02.24
244.63 -0.02% -0.04 244.48 245.07 25'744
A.O.Smith Corp Rg
18:16:59 / 23.02.24
80.96 0.43% 0.35 80.92 80.93 50'212
Abbott Laboratories
18:16:52 / 23.02.24
119.56 0.45% 0.54 119.59 119.62 262'496
AbbVie Rg
18:17:00 / 23.02.24
177.71 0.54% 0.96 177.68 177.73 176'118
Accenture-A Rg
18:16:52 / 23.02.24
376.02 1.27% 4.71 375.97 376.12 114'639
Adobe Rg
18:16:32 / 23.02.24
551.83 2.65% 14.26 551.25 551.91 490'956
Advance Auto Par Rg
18:15:49 / 23.02.24
61.67 1.61% 0.98 61.69 61.77 81'460
Advanced Micro D Rg
18:16:55 / 23.02.24
175.93 -3.26% -5.94 175.92 175.98 6'844'553
Aes Rg
18:16:54 / 23.02.24
16.100 0.63% 0.10 16.090 16.100 445'635
AFLAC Rg
18:16:53 / 23.02.24
80.26 0.77% 0.61 80.30 80.33 179'205
Agilent Tech Rg
18:15:54 / 23.02.24
132.73 0.54% 0.71 132.68 132.79 77'230
Air Prod&Chemica Rg
18:16:55 / 23.02.24
233.25 0.76% 1.75 233.03 233.19 72'554
Akamai Technolog Rg
18:17:01 / 23.02.24
108.97 1.89% 2.02 108.93 108.96 158'839
Alaska Air Group Rg
18:16:52 / 23.02.24
38.99 -0.99% -0.39 38.97 38.98 109'840
Albemarle Rg
18:16:09 / 23.02.24
120.51 1.97% 2.33 120.38 120.72 217'381
Alexandria REIT Rg
18:16:53 / 23.02.24
122.65 1.31% 1.58 122.62 122.68 51'263
Align Technology Rg
18:15:11 / 23.02.24
319.74 1.00% 3.18 319.48 320.00 57'004
Allegion Rg
18:15:48 / 23.02.24
129.48 -0.14% -0.18 129.42 129.53 61'434
Alliant Energy Rg
18:16:52 / 23.02.24
48.77 0.29% 0.14 48.77 48.78 226'251
Allstate Rg
18:16:53 / 23.02.24
160.20 0.01% 0.01 160.24 160.29 56'038
Alphab Rg-C-NV
18:16:59 / 23.02.24
145.33 0.01% 0.01 145.34 145.35 2'624'122
Alphabet-A Rg
18:17:01 / 23.02.24
143.97 -0.09% -0.13 143.96 143.98 2'372'583
Altria Group Rg
18:16:59 / 23.02.24
41.16 0.64% 0.26 41.15 41.16 414'399
Am Electric Rg
18:16:59 / 23.02.24
82.45 0.55% 0.45 82.43 82.47 165'994
3M
92.72
0.53%
244.63
-0.02%
80.96
0.43%
119.56
0.45%
177.71
0.54%
376.02
1.27%
551.83
2.65%
61.67
1.61%
175.93
-3.26%
16.10
0.63%
80.26
0.77%
132.73
0.54%
233.25
0.76%
108.97
1.89%
38.99
-0.99%
120.51
1.97%
122.65
1.31%
319.74
1.00%
129.48
-0.14%
48.77
0.29%
160.20
0.01%
145.33
0.01%
143.97
-0.09%
41.16
0.64%
82.45
0.55%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
3M
18:16:53 / 23.02.24
92.72 -15.63% -23.09% 1.61% -3.41% -7.14% -13.99% -47.63%
A.J.Gallagher Rg
18:16:52 / 23.02.24
244.63 8.80% 29.77% 2.26% 4.98% -1.36% 32.43% 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
18:16:52 / 23.02.24
119.56 8.13% 8.41% 4.87% 6.74% 14.00% 19.01% -2.88%
AbbVie Rg
18:17:00 / 23.02.24
177.71 14.05% 9.37% 0.12% 8.10% 23.92% 16.37% 65.09%
Accenture-A Rg
18:16:52 / 23.02.24
376.02 5.81% 39.15% 1.77% 1.33% 11.23% 41.08% 46.98%
Adobe Rg
18:16:32 / 23.02.24
551.83 -9.89% 59.74% 0.95% -10.12% -9.90% 72.16% 15.03%
Advance Auto Par Rg
18:15:49 / 23.02.24
61.67 -0.56% -58.72% -4.37% -6.91% 14.01% -55.59% -63.81%
Advanced Micro D Rg
18:16:55 / 23.02.24
175.93 23.37% 180.78% 1.18% -0.75% 44.93% 125.28% 113.03%
Aes Rg
18:16:54 / 23.02.24
16.100 -16.88% -44.37% -4.00% -6.12% -11.20% -36.41% -40.74%
AFLAC Rg
18:16:53 / 23.02.24
80.26 -3.45% 10.72% 1.11% -5.92% -2.84% 17.05% 61.86%
Agilent Tech Rg
18:15:54 / 23.02.24
132.73 -5.04% -11.78% -1.56% 1.33% 3.06% -6.00% 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
18:17:01 / 23.02.24
108.97 -9.63% 26.87% -0.20% -11.45% -6.08% 49.87% 9.07%
Alaska Air Group Rg
18:16:52 / 23.02.24
38.99 0.79% -8.29% 3.92% 6.04% -1.86% -17.57% -38.09%
Albemarle Rg
18:16:09 / 23.02.24
120.51 -18.20% -45.50% -1.70% 0.56% -4.48% -51.70% -24.48%
Alexandria REIT Rg
18:16:53 / 23.02.24
122.65 -4.50% -16.89% 2.83% -1.37% 3.82% -19.17% -26.98%
Align Technology Rg
18:15:11 / 23.02.24
319.74 15.53% 50.10% 3.55% 20.99% 45.04% 4.39% -45.38%
Allegion Rg
18:15:48 / 23.02.24
129.48 2.34% 23.18% -2.22% 3.69% 19.13% 14.57% 18.97%
Alliant Energy Rg
18:16:52 / 23.02.24
48.77 -5.20% -11.92% 0.87% -0.16% -5.28% -7.49% 3.18%
Allstate Rg
18:16:53 / 23.02.24
160.20 14.44% 18.13% -0.98% 1.16% 16.36% 21.74% 52.11%
Alphab Rg-C-NV
18:16:59 / 23.02.24
145.33 3.12% 63.78% 2.52% -5.50% 9.01% 62.65% 40.75%
Alphabet-A Rg
18:17:01 / 23.02.24
143.97 3.15% 63.31% 2.45% -5.40% 9.18% 61.52% 40.28%
Altria Group Rg
18:16:59 / 23.02.24
41.16 1.39% -10.52% 2.44% 2.39% -3.38% -12.74% -7.92%
Am Electric Rg
18:16:59 / 23.02.24
82.45 0.96% -13.64% 1.35% 5.92% 2.41% -8.82% 6.81%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cooper Companies Rg
02:00:00 / 17.02.24
372.01 0.00% 392.74
22.01.24
362.61
03.01.24
76'254
SVB Financial Gr Rg
18:02:18 / 23.02.24
0.0610 -44.55% 0.1410
16:29
0.0610
18:02
0.3000
11.01.24
0.0010
03.01.24
35'615
Lumen Tech Rg
18:16:32 / 23.02.24
1.520 -1.30% 1.560
15:30
1.510
17:48
1.960
02.01.24
1.215
02.02.24
442'554
Signature Bank Rg
16:55:42 / 23.02.24
2.100 0.00% 2.100
16:55
1.960
15:40
2.750
10.01.24
0.0500
31.01.24
96'750
Newell Brands Rg
18:16:56 / 23.02.24
7.440 -1.06% 7.550
15:32
7.405
17:04
9.090
09.01.24
6.740
12.02.24
219'891
Warnr Bros Rg-A
18:16:44 / 23.02.24
8.550 -10.56% 8.750
15:30
8.250
16:40
11.995
02.01.24
8.250
23.02.24
12'696'217
Amcor Rg
18:16:58 / 23.02.24
9.275 0.16% 9.300
15:30
9.215
16:10
9.920
02.01.24
8.780
13.02.24
331'730
Paramount Glb Rg-B
18:17:01 / 23.02.24
11.230 -4.10% 11.500
15:32
10.995
16:02
15.700
31.01.24
10.995
23.02.24
2'680'671
Ford Motor Rg
18:16:55 / 23.02.24
12.245 1.03% 12.250
17:54
12.100
15:31
13.065
12.02.24
10.830
19.01.24
1'445'584
Huntington Bancs Rg
18:16:05 / 23.02.24
12.910 0.39% 12.950
16:59
12.785
15:38
13.240
25.01.24
12.025
18.01.24
902'314
Viatris Rg
18:17:01 / 23.02.24
13.485 0.94% 13.610
16:00
13.350
15:30
13.610
23.02.24
10.810
02.01.24
1'476'104
Keycorp Rg
18:16:54 / 23.02.24
14.340 -0.07% 14.420
17:00
14.220
15:52
15.005
30.01.24
12.940
18.01.24
710'230
Carnival
18:16:47 / 23.02.24
15.390 1.18% 15.405
18:06
14.950
16:05
18.290
02.01.24
14.445
20.02.24
1'723'431
American Airline Rg
18:16:52 / 23.02.24
15.225 -0.10% 15.240
16:56
14.955
15:54
15.840
26.01.24
12.785
16.01.24
1'721'380
HP Enterprise Rg
18:16:40 / 23.02.24
15.150 0.53% 15.220
15:42
15.040
17:13
17.800
08.01.24
14.705
18.01.24
443'722
Invesco Rg
18:17:01 / 23.02.24
15.585 -0.22% 15.665
16:53
15.490
15:52
18.280
08.01.24
14.910
13.02.24
100'303
VF Rg
18:16:25 / 23.02.24
15.910 0.06% 16.130
16:45
15.800
15:43
19.065
02.01.24
14.440
07.02.24
354'875
Aes Rg
18:16:54 / 23.02.24
16.100 0.63% 16.210
16:43
15.910
15:30
19.530
02.01.24
15.700
13.02.24
445'635
Norw Crs Line Rg
18:16:32 / 23.02.24
16.410 0.43% 16.420
18:06
16.050
16:04
19.840
02.01.24
15.870
20.02.24
590'567
AT&T Rg
18:16:25 / 23.02.24
16.795 1.24% 16.855
17:02
16.545
15:34
18.150
01.02.24
16.150
11.01.24
1'807'553
Healthpeak REIT Rg
18:16:37 / 23.02.24
16.790 0.00% 16.830
15:30
16.590
15:52
20.87
12.01.24
16.390
13.02.24
397'090
PG&E Rg
18:16:48 / 23.02.24
16.795 0.87% 17.155
16:13
16.700
18:02
18.200
10.01.24
15.945
13.02.24
1'435'017
Kinder Morgan Rg-P
18:17:01 / 23.02.24
17.270 0.06% 17.360
17:00
17.170
15:34
18.240
04.01.24
16.475
13.02.24
385'786
Organon Rg
18:16:53 / 23.02.24
18.500 -0.27% 18.700
17:54
18.050
16:29
19.080
15.02.24
13.650
05.01.24
156'759
Regions Financia Rg
18:17:01 / 23.02.24
18.390 0.88% 18.390
18:17
18.080
15:38
19.690
02.01.24
17.420
07.02.24
319'599

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
18:31 / 23.02.24
17'418.00 0.01%
S&P 500 (ETF SPY)
18:17 / 23.02.24
508.50 0.20%
VSMI Vola-Index
17:20 / 23.02.24
11.090 -3.49%
EUR/CHF
18:32 / 23.02.24
0.9534 0.07%
USD/CHF
18:32 / 23.02.24
0.8806 0.05%
Gold 1 Uz
18:31 / 23.02.24
2'037.69 0.65%
Rohöl Brent
18:32 / 23.02.24
80.77 -3.18%

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