×

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
  • 15.07.2024 - 20:26:39
  • 561.45
  • 0.26%
  • 1.46
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
20:26:20 / 15.07.24
103.28 -0.73% -0.76 103.25 103.29 277'052
A.J.Gallagher Rg
20:24:38 / 15.07.24
271.80 0.28% 0.75 271.75 271.91 29'351
A.O.Smith Corp Rg
20:24:02 / 15.07.24
88.42 0.67% 0.59 88.40 88.45 79'044
Abbott Laboratories
20:26:48 / 15.07.24
103.16 -1.02% -1.06 103.15 103.17 418'133
AbbVie Rg
20:26:42 / 15.07.24
167.99 -1.34% -2.29 167.94 168.02 181'573
Accenture-A Rg
20:26:36 / 15.07.24
316.50 1.89% 5.87 316.39 316.85 285'496
Adobe Rg
20:26:14 / 15.07.24
561.10 0.37% 2.05 561.08 561.34 268'516
Advance Auto Par Rg
20:26:41 / 15.07.24
62.95 0.05% 0.03 62.90 62.96 132'310
Advanced Micro D Rg
20:27:01 / 15.07.24
180.16 -0.80% -1.45 180.16 180.19 5'105'751
Aes Rg
20:27:00 / 15.07.24
17.140 -9.26% -1.75 17.140 17.150 1'234'426
AFLAC Rg
20:25:50 / 15.07.24
93.58 1.01% 0.94 93.58 93.61 156'992
Agilent Tech Rg
20:26:59 / 15.07.24
131.62 -0.46% -0.61 131.62 131.69 94'137
Air Prod&Chemica Rg
20:24:34 / 15.07.24
260.41 -0.34% -0.90 260.35 260.47 101'892
Akamai Technolog Rg
20:26:50 / 15.07.24
96.26 1.18% 1.12 96.23 96.27 171'537
Alaska Air Group Rg
20:26:57 / 15.07.24
38.59 0.47% 0.18 38.59 38.61 229'235
Albemarle Rg
20:26:57 / 15.07.24
95.17 -2.76% -2.70 95.18 95.25 304'120
Alexandria REIT Rg
20:26:40 / 15.07.24
127.26 0.98% 1.24 127.15 127.31 61'257
Align Technology Rg
20:24:31 / 15.07.24
240.11 -1.05% -2.54 239.94 240.24 108'819
Allegion Rg
20:23:12 / 15.07.24
122.91 -0.02% -0.02 122.83 123.07 31'439
Alliant Energy Rg
20:26:10 / 15.07.24
53.50 -0.69% -0.37 53.48 53.49 151'765
Allstate Rg
20:26:14 / 15.07.24
166.81 1.91% 3.12 166.74 166.85 67'655
Alphab Rg-C-NV
20:27:00 / 15.07.24
187.90 0.60% 1.12 187.92 187.93 2'427'927
Alphabet-A Rg
20:27:01 / 15.07.24
186.27 0.65% 1.20 186.28 186.30 2'634'872
Altria Group Rg
20:26:21 / 15.07.24
47.96 0.47% 0.23 47.95 47.96 364'789
Am Electric Rg
20:26:43 / 15.07.24
90.73 -0.25% -0.23 90.71 90.73 323'937
3M
103.28
-0.73%
271.80
0.28%
88.42
0.67%
103.16
-1.02%
167.99
-1.34%
316.50
1.89%
561.10
0.37%
62.95
0.05%
180.16
-0.80%
17.14
-9.26%
93.58
1.01%
131.62
-0.46%
260.41
-0.34%
96.26
1.18%
38.59
0.47%
95.17
-2.76%
127.26
0.98%
240.11
-1.05%
122.91
-0.02%
53.50
-0.69%
166.81
1.91%
187.90
0.60%
186.27
0.65%
47.96
0.47%
90.73
-0.25%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
3M
20:26:20 / 15.07.24
103.28 13.66% 3.61% 2.16% 2.74% 11.51% 21.28% -37.87%
A.J.Gallagher Rg
20:24:38 / 15.07.24
271.80 20.53% 43.76% 2.74% 4.07% 14.43% 25.14% 92.26%
A.O.Smith Corp Rg
20:24:02 / 15.07.24
88.42 6.54% 53.44% 9.08% 5.66% 1.75% 17.89% 23.37%
Abbott Laboratories
20:26:48 / 15.07.24
103.16 -5.31% -5.07% 1.02% -0.28% -3.65% -3.59% -12.28%
AbbVie Rg
20:26:42 / 15.07.24
167.99 9.88% 5.36% 0.88% -1.00% 0.06% 24.59% 44.76%
Accenture-A Rg
20:26:36 / 15.07.24
316.50 -11.48% 16.41% 5.69% 10.85% -0.29% -1.03% -0.30%
Adobe Rg
20:26:14 / 15.07.24
561.10 -6.29% 66.12% -2.49% 8.17% 20.18% 7.49% -6.86%
Advance Auto Par Rg
20:26:41 / 15.07.24
62.95 3.10% -57.21% 6.16% -1.90% -18.48% -9.40% -70.31%
Advanced Micro D Rg
20:27:01 / 15.07.24
180.16 23.20% 180.39% 0.82% 13.74% 21.21% 52.27% 99.99%
Aes Rg
20:27:00 / 15.07.24
17.140 -1.87% -34.32% -3.98% -9.02% 2.63% -19.83% -27.21%
AFLAC Rg
20:25:50 / 15.07.24
93.58 12.29% 28.77% 5.72% 6.39% 12.05% 32.96% 72.61%
Agilent Tech Rg
20:26:59 / 15.07.24
131.62 -4.89% -11.64% 4.40% -0.16% -1.71% 11.31% -11.56%
Air Prod&Chemica Rg
20:24:34 / 15.07.24
260.41 -4.56% -15.23% 2.16% -4.65% 11.12% -12.99% -10.22%
Akamai Technolog Rg
20:26:50 / 15.07.24
96.26 -19.61% 12.86% 3.57% 8.02% -4.58% 4.11% -17.66%
Alaska Air Group Rg
20:26:57 / 15.07.24
38.59 -1.69% -10.55% 1.10% -6.22% -15.24% -26.02% -35.63%
Albemarle Rg
20:26:57 / 15.07.24
95.17 -32.26% -54.87% -4.01% -5.43% -15.25% -59.96% -47.80%
Alexandria REIT Rg
20:26:40 / 15.07.24
127.26 -0.59% -13.49% 9.10% 10.50% 7.33% 8.32% -33.88%
Align Technology Rg
20:24:31 / 15.07.24
240.11 -11.44% 15.05% -3.55% -2.20% -20.18% -35.17% -62.25%
Allegion Rg
20:23:12 / 15.07.24
122.91 -2.97% 16.79% 6.84% 5.75% -2.00% -1.03% -11.00%
Alliant Energy Rg
20:26:10 / 15.07.24
53.50 5.01% -2.43% 4.11% 7.71% 7.24% 0.38% -5.39%
Allstate Rg
20:26:14 / 15.07.24
166.81 16.94% 20.72% 4.56% 5.08% -4.90% 62.88% 21.64%
Alphab Rg-C-NV
20:27:00 / 15.07.24
187.90 32.53% 110.50% -1.35% 5.10% 18.96% 50.25% 43.06%
Alphabet-A Rg
20:27:01 / 15.07.24
186.27 32.49% 109.76% -1.46% 5.09% 19.19% 49.43% 45.75%
Altria Group Rg
20:26:21 / 15.07.24
47.96 18.32% 4.42% 4.20% 7.28% 12.65% 5.67% 0.51%
Am Electric Rg
20:26:43 / 15.07.24
90.73 11.99% -4.20% 4.16% 3.40% 6.87% 6.14% 6.50%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
20:26:20 / 15.07.24
103.28 -0.73% 104.90
15:30
102.95
19:35
106.04
20.05.24
88.29
01.04.24
277'052
A.J.Gallagher Rg
20:24:38 / 15.07.24
271.80 0.28% 273.24
16:17
271.01
15:30
274.96
12.07.24
223.44
05.01.24
29'351
A.O.Smith Corp Rg
20:24:02 / 15.07.24
88.42 0.67% 89.19
17:57
88.02
15:44
89.96
21.03.24
76.90
05.02.24
79'044
Abbott Laboratories
20:26:48 / 15.07.24
103.16 -1.02% 104.15
15:49
102.75
16:46
121.64
08.03.24
100.65
29.05.24
418'133
AbbVie Rg
20:26:42 / 15.07.24
167.99 -1.34% 170.35
15:54
167.42
19:38
182.88
12.03.24
153.60
30.05.24
181'573
Accenture-A Rg
20:26:36 / 15.07.24
316.50 1.89% 319.37
17:47
312.67
15:30
387.38
07.03.24
278.69
31.05.24
285'496
Adobe Rg
20:26:14 / 15.07.24
561.10 0.37% 568.13
16:50
560.23
15:30
638.23
02.02.24
433.98
31.05.24
268'516
Advance Auto Par Rg
20:26:41 / 15.07.24
62.95 0.05% 63.59
17:54
61.88
15:38
88.55
21.03.24
57.83
09.07.24
132'310
Advanced Micro D Rg
20:27:01 / 15.07.24
180.16 -0.80% 185.49
15:30
179.71
20:14
227.29
08.03.24
133.75
03.01.24
5'105'751
Aes Rg
20:27:00 / 15.07.24
17.140 -9.26% 18.320
15:30
16.970
18:30
22.21
31.05.24
14.690
27.02.24
1'234'426
AFLAC Rg
20:25:50 / 15.07.24
93.58 1.01% 93.86
18:20
92.86
15:30
93.86
15.07.24
75.08
01.02.24
156'992
Agilent Tech Rg
20:26:59 / 15.07.24
131.62 -0.46% 132.80
15:49
130.85
19:33
155.21
17.05.24
124.21
09.07.24
94'137
Air Prod&Chemica Rg
20:24:34 / 15.07.24
260.41 -0.34% 261.37
17:51
259.34
15:46
286.52
13.06.24
212.27
06.02.24
101'892
Akamai Technolog Rg
20:26:50 / 15.07.24
96.26 1.18% 96.78
17:57
95.32
15:30
129.15
09.02.24
87.60
13.06.24
171'537
Alaska Air Group Rg
20:26:57 / 15.07.24
38.59 0.47% 38.82
15:31
38.07
15:59
46.15
22.04.24
33.25
17.01.24
229'235
Albemarle Rg
20:26:57 / 15.07.24
95.17 -2.76% 96.94
18:07
93.50
15:30
149.61
02.01.24
90.32
09.07.24
304'120
Alexandria REIT Rg
20:26:40 / 15.07.24
127.26 0.98% 127.26
20:26
125.28
16:44
131.12
02.01.24
111.30
13.02.24
61'257
Align Technology Rg
20:24:31 / 15.07.24
240.11 -1.05% 245.29
15:49
239.33
20:13
334.35
21.03.24
233.25
26.06.24
108'819
Allegion Rg
20:23:12 / 15.07.24
122.91 -0.02% 124.66
18:02
122.50
15:43
136.69
20.02.24
113.36
05.07.24
31'439
Alliant Energy Rg
20:26:10 / 15.07.24
53.50 -0.69% 53.58
19:58
53.13
17:40
54.18
12.07.24
46.80
01.03.24
151'765
Allstate Rg
20:26:14 / 15.07.24
166.81 1.91% 166.83
19:21
164.25
15:30
177.20
02.05.24
140.33
02.01.24
67'655
Alphab Rg-C-NV
20:27:00 / 15.07.24
187.90 0.60% 189.88
17:23
186.66
15:30
193.30
10.07.24
131.56
05.03.24
2'427'927
Alphabet-A Rg
20:27:01 / 15.07.24
186.27 0.65% 188.23
17:23
185.06
15:30
191.75
10.07.24
130.67
05.03.24
2'634'872
Altria Group Rg
20:26:21 / 15.07.24
47.96 0.47% 47.99
17:46
47.53
16:05
47.99
15.07.24
39.26
04.03.24
364'789
Am Electric Rg
20:26:43 / 15.07.24
90.73 -0.25% 90.86
18:23
89.84
16:06
93.43
21.05.24
75.22
08.02.24
323'937

Marktüberblick

NAME INTRADAY KURS +/-%
Rohöl Brent
20:41 / 15.07.24
84.91 -0.11%
S&P 500 (ETF SPY)
20:27 / 15.07.24
561.54 0.28%
VSMI Vola-Index
17:20 / 15.07.24
11.077 4.21%
EUR/CHF
20:42 / 15.07.24
0.9765 -0.26%
Eurozone 50
17:30 / 15.07.24
506.13 -1.26%
Gold 1 Uz
20:42 / 15.07.24
2'424.23 0.53%
L&S Dax
20:42 / 15.07.24
18'584.50 -0.63%
SMI
17:30 / 15.07.24
12'279.86 -0.69%
USD/CHF
20:42 / 15.07.24
0.8956 0.09%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 15.07.24
12'279.86 -0.69%

Top 5zur Gesamtübersicht

ABB N
17:33 / 15.07.24
51.70 -0.27%
Alcon N
17:39 / 15.07.24
80.70 -1.25%
Geberit N
17:30 / 15.07.24
550.80 -1.01%
Givaudan N
17:33 / 15.07.24
4'290.00 -1.94%
Holcim N
17:30 / 15.07.24
83.82 0.82%
Kühne + Nagel N
17:33 / 15.07.24
256.70 -0.47%
Logitech N
17:33 / 15.07.24
82.68 -0.14%
Lonza N
17:38 / 15.07.24