×

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 - 19:07:08
  • 508.45
  • 0.19%
  • 0.98
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
19:06:26 / 23.02.24
92.54 0.34% 0.31 92.51 92.54 203'498
A.J.Gallagher Rg
19:06:52 / 23.02.24
244.45 -0.09% -0.22 244.45 244.61 29'629
A.O.Smith Corp Rg
19:03:31 / 23.02.24
81.08 0.58% 0.47 81.06 81.10 58'815
Abbott Laboratories
19:07:09 / 23.02.24
119.48 0.39% 0.46 119.48 119.49 299'231
AbbVie Rg
19:07:05 / 23.02.24
177.38 0.35% 0.63 177.33 177.41 203'170
Accenture-A Rg
19:06:32 / 23.02.24
377.68 1.72% 6.37 377.62 377.78 141'434
Adobe Rg
19:07:09 / 23.02.24
556.04 3.44% 18.47 555.89 556.19 586'355
Advance Auto Par Rg
19:06:46 / 23.02.24
61.06 0.61% 0.37 61.05 61.13 101'659
Advanced Micro D Rg
19:07:08 / 23.02.24
175.96 -3.24% -5.90 175.97 175.99 7'636'366
Aes Rg
19:06:58 / 23.02.24
16.070 0.44% 0.07 16.060 16.080 518'087
AFLAC Rg
19:06:37 / 23.02.24
80.25 0.75% 0.60 80.25 80.27 213'176
Agilent Tech Rg
19:07:08 / 23.02.24
132.43 0.31% 0.41 132.43 132.47 95'662
Air Prod&Chemica Rg
19:06:53 / 23.02.24
232.92 0.61% 1.42 232.91 233.00 87'630
Akamai Technolog Rg
19:07:00 / 23.02.24
109.01 1.93% 2.06 108.99 109.03 184'858
Alaska Air Group Rg
19:06:48 / 23.02.24
38.95 -1.09% -0.43 38.95 38.96 129'676
Albemarle Rg
19:05:04 / 23.02.24
121.12 2.49% 2.94 121.00 121.11 246'770
Alexandria REIT Rg
19:04:36 / 23.02.24
122.45 1.14% 1.38 122.36 122.50 73'953
Align Technology Rg
19:05:13 / 23.02.24
320.44 1.23% 3.88 320.28 320.70 68'986
Allegion Rg
19:06:01 / 23.02.24
129.64 -0.02% -0.02 129.57 129.71 73'103
Alliant Energy Rg
19:06:34 / 23.02.24
48.66 0.06% 0.03 48.66 48.67 264'462
Allstate Rg
19:04:05 / 23.02.24
160.01 -0.11% -0.18 159.98 160.04 67'676
Alphab Rg-C-NV
19:07:08 / 23.02.24
145.18 -0.10% -0.14 145.17 145.18 2'905'012
Alphabet-A Rg
19:07:08 / 23.02.24
143.81 -0.19% -0.28 143.80 143.81 2'637'741
Altria Group Rg
19:06:53 / 23.02.24
41.10 0.49% 0.20 41.10 41.11 452'010
Am Electric Rg
19:05:13 / 23.02.24
82.31 0.38% 0.31 82.30 82.34 219'941
3M
92.54
0.34%
244.45
-0.09%
81.08
0.58%
119.48
0.39%
177.38
0.35%
377.68
1.72%
556.04
3.44%
61.06
0.61%
175.96
-3.24%
16.07
0.44%
80.25
0.75%
132.43
0.31%
232.92
0.61%
109.01
1.93%
38.95
-1.09%
121.12
2.49%
122.45
1.14%
320.44
1.23%
129.64
-0.02%
48.66
0.06%
160.01
-0.11%
145.18
-0.10%
143.81
-0.19%
41.10
0.49%
82.31
0.38%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
3M
19:06:26 / 23.02.24
92.54 -15.63% -23.09% 1.41% -3.59% -7.32% -14.16% -47.63%
A.J.Gallagher Rg
19:06:52 / 23.02.24
244.45 8.80% 29.77% 2.19% 4.90% -1.43% 32.33% 102.37%
A.O.Smith Corp Rg
19:03:31 / 23.02.24
81.08 -2.22% 40.83% 1.24% 0.20% 5.66% 24.93% 30.33%
Abbott Laboratories
19:07:09 / 23.02.24
119.48 8.13% 8.41% 4.80% 6.67% 13.92% 18.93% -2.88%
AbbVie Rg
19:07:05 / 23.02.24
177.38 14.05% 9.37% -0.06% 7.89% 23.68% 16.15% 65.09%
Accenture-A Rg
19:06:32 / 23.02.24
377.68 5.81% 39.15% 2.22% 1.78% 11.72% 41.70% 46.98%
Adobe Rg
19:07:09 / 23.02.24
556.04 -9.89% 59.74% 1.72% -9.43% -9.21% 73.47% 15.03%
Advance Auto Par Rg
19:06:46 / 23.02.24
61.06 -0.56% -58.72% -5.32% -7.83% 12.89% -56.02% -63.81%
Advanced Micro D Rg
19:07:08 / 23.02.24
175.96 23.37% 180.78% 1.20% -0.73% 44.95% 125.33% 113.03%
Aes Rg
19:06:58 / 23.02.24
16.070 -16.88% -44.37% -4.17% -6.30% -11.36% -36.53% -40.74%
AFLAC Rg
19:06:37 / 23.02.24
80.25 -3.45% 10.72% 1.10% -5.93% -2.86% 17.03% 61.86%
Agilent Tech Rg
19:07:08 / 23.02.24
132.43 -5.04% -11.78% -1.79% 1.10% 2.83% -6.21% 6.90%
Air Prod&Chemica Rg
19:06:53 / 23.02.24
232.92 -15.45% -24.90% 2.68% -11.07% -14.57% -17.10% -12.80%
Akamai Technolog Rg
19:07:00 / 23.02.24
109.01 -9.63% 26.87% -0.16% -11.42% -6.05% 49.92% 9.07%
Alaska Air Group Rg
19:06:48 / 23.02.24
38.95 0.79% -8.29% 3.81% 5.93% -1.96% -17.65% -38.09%
Albemarle Rg
19:05:04 / 23.02.24
121.12 -18.20% -45.50% -1.20% 1.07% -3.99% -51.46% -24.48%
Alexandria REIT Rg
19:04:36 / 23.02.24
122.45 -4.50% -16.89% 2.66% -1.53% 3.65% -19.30% -26.98%
Align Technology Rg
19:05:13 / 23.02.24
320.44 15.53% 50.10% 3.78% 21.25% 45.36% 4.62% -45.38%
Allegion Rg
19:06:01 / 23.02.24
129.64 2.34% 23.18% -2.10% 3.82% 19.28% 14.72% 18.97%
Alliant Energy Rg
19:06:34 / 23.02.24
48.66 -5.20% -11.92% 0.64% -0.39% -5.50% -7.70% 3.18%
Allstate Rg
19:04:05 / 23.02.24
160.01 14.44% 18.13% -1.09% 1.04% 16.22% 21.60% 52.11%
Alphab Rg-C-NV
19:07:08 / 23.02.24
145.18 3.12% 63.78% 2.41% -5.60% 8.90% 62.48% 40.75%
Alphabet-A Rg
19:07:08 / 23.02.24
143.81 3.15% 63.31% 2.34% -5.50% 9.06% 61.35% 40.28%
Altria Group Rg
19:06:53 / 23.02.24
41.10 1.39% -10.52% 2.29% 2.24% -3.52% -12.87% -7.92%
Am Electric Rg
19:05:13 / 23.02.24
82.31 0.96% -13.64% 1.18% 5.74% 2.24% -8.98% 6.81%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
19:06:26 / 23.02.24
92.54 0.34% 92.91
16:43
91.91
15:52
110.65
02.01.24
90.52
20.02.24
203'498
A.J.Gallagher Rg
19:06:52 / 23.02.24
244.45 -0.09% 245.54
16:01
244.37
18:31
245.54
23.02.24
223.44
05.01.24
29'629
A.O.Smith Corp Rg
19:03:31 / 23.02.24
81.08 0.58% 81.22
15:41
80.66
16:56
82.60
02.01.24
76.90
05.02.24
58'815
Abbott Laboratories
19:07:09 / 23.02.24
119.48 0.39% 120.13
16:27
118.92
15:33
120.13
23.02.24
109.29
03.01.24
299'231
AbbVie Rg
19:07:05 / 23.02.24
177.38 0.35% 178.89
15:55
177.24
18:40
178.90
16.02.24
154.84
02.01.24
203'170
Accenture-A Rg
19:06:32 / 23.02.24
377.68 1.72% 377.86
19:06
373.65
15:34
377.86
23.02.24
335.00
08.01.24
141'434
Adobe Rg
19:07:09 / 23.02.24
556.04 3.44% 556.43
19:06
541.73
15:30
638.23
02.02.24
528.01
20.02.24
586'355
Advance Auto Par Rg
19:06:46 / 23.02.24
61.06 0.61% 62.05
18:07
60.32
15:30
69.45
01.02.24
60.23
04.01.24
101'659
Advanced Micro D Rg
19:07:08 / 23.02.24
175.96 -3.24% 183.79
15:30
174.58
17:13
184.91
25.01.24
133.75
03.01.24
7'636'366
Aes Rg
19:06:58 / 23.02.24
16.070 0.44% 16.210
16:43
15.910
15:30
19.530
02.01.24
15.700
13.02.24
518'087
AFLAC Rg
19:06:37 / 23.02.24
80.25 0.75% 80.56
17:00
79.54
15:34
86.18
31.01.24
75.08
01.02.24
213'176
Agilent Tech Rg
19:07:08 / 23.02.24
132.43 0.31% 133.31
17:39
131.99
15:43
140.51
02.01.24
126.75
17.01.24
95'662
Air Prod&Chemica Rg
19:06:53 / 23.02.24
232.92 0.61% 233.28
18:08
230.50
15:37
274.72
02.01.24
212.27
06.02.24
87'630
Akamai Technolog Rg
19:07:00 / 23.02.24
109.01 1.93% 109.12
18:10
107.38
15:32
129.15
09.02.24
106.58
22.02.24
184'858
Alaska Air Group Rg
19:06:48 / 23.02.24
38.95 -1.09% 39.13
15:30
38.49
15:53
40.43
22.02.24
33.25
17.01.24
129'676
Albemarle Rg
19:05:04 / 23.02.24
121.12 2.49% 121.19
18:20
115.99
16:02
149.61
02.01.24
108.50
05.02.24
246'770
Alexandria REIT Rg
19:04:36 / 23.02.24
122.45 1.14% 123.18
18:41
120.78
15:33
131.12
02.01.24
111.30
13.02.24
73'953
Align Technology Rg
19:05:13 / 23.02.24
320.44 1.23% 320.71
18:48
315.35
15:30
320.71
23.02.24
250.28
03.01.24
68'986
Allegion Rg
19:06:01 / 23.02.24
129.64 -0.02% 129.70
18:22
127.60
16:12
136.69
20.02.24
117.39
16.01.24
73'103
Alliant Energy Rg
19:06:34 / 23.02.24
48.66 0.06% 49.02
16:49
48.42
15:34
52.36
08.01.24
46.99
08.02.24
264'462
Allstate Rg
19:04:05 / 23.02.24
160.01 -0.11% 161.15
16:18
160.01
19:04
168.00
08.02.24
140.33
02.01.24
67'676
Alphab Rg-C-NV
19:07:08 / 23.02.24
145.18 -0.10% 145.95
15:47
144.79
17:26
155.20
29.01.24
136.86
05.01.24
2'905'012
Alphabet-A Rg
19:07:08 / 23.02.24
143.81 -0.19% 144.67
15:47
143.44
17:26
153.78
29.01.24
135.16
05.01.24
2'637'741
Altria Group Rg
19:06:53 / 23.02.24
41.10 0.49% 41.21
17:01
40.72
15:34
42.08
10.01.24
39.85
08.02.24
452'010
Am Electric Rg
19:05:13 / 23.02.24
82.31 0.38% 82.90
16:24
81.96
15:34
84.56
08.01.24
75.22
08.02.24
219'941

Marktüberblick

NAME INTRADAY KURS +/-%
Rohöl Brent
19:22 / 23.02.24
80.77 -3.19%
S&P 500 (ETF SPY)
19:07 / 23.02.24
508.45 0.19%
VSMI Vola-Index
17:20 / 23.02.24
11.090 -3.49%
EUR/CHF
19:22 / 23.02.24
0.9534 0.07%
Eurozone 50
17:30 / 23.02.24
495.44 0.32%
Gold 1 Uz
19:21 / 23.02.24
2'038.49 0.69%
L&S Dax
19:22 / 23.02.24
17'426.00 0.06%
SMI
17:30 / 23.02.24
11'496.76 0.97%
USD/CHF
19:22 / 23.02.24
0.8807 0.06%

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%
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
1'252.50 0.89%
Richemont N
17:34 / 23.02.24