×

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 - 19:04:26
  • 508.43
  • 0.18%
  • 0.93
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
NVR Rg
19:01:03 / 23.02.24
7'575.00 0.55% 41.71 7'536.60 7'575.00 1'654
Mettler Toledo I Rg
16:46:32 / 23.02.24
1'207.45 1.23% 14.67 1'205.35 1'210.97 3'095
Bio-Rad Lab-A
19:00:30 / 23.02.24
338.73 0.08% 0.26 337.59 340.38 5'148
Teledyne Tech Rg
18:51:09 / 23.02.24
434.90 0.92% 3.96 434.65 435.30 6'546
WW Grainger Rg
18:46:47 / 23.02.24
955.63 -0.27% -2.55 955.21 958.41 6'702
Tyler Technologi Rg
19:02:58 / 23.02.24
438.85 0.52% 2.25 438.89 439.25 7'227
Chipotle Mexican Rg
18:41:40 / 23.02.24
2'646.29 0.72% 18.92 2'644.78 2'650.17 7'432
Molina Healthcar Rg
19:02:29 / 23.02.24
406.55 0.56% 2.27 406.25 407.28 7'771
Cboe Glbl Mkt Rg
19:03:07 / 23.02.24
197.02 0.31% 0.61 196.73 197.25 8'296
FactSet Resh Sys Rg
19:04:19 / 23.02.24
461.11 0.49% 2.24 460.82 461.32 8'448
Everest Group Rg
18:47:24 / 23.02.24
371.61 0.31% 1.16 370.66 371.32 8'641
TransDigm Rg
19:01:30 / 23.02.24
1'199.99 0.59% 7.04 1'198.59 1'202.21 8'906
Huntgtn Ingls In Rg
19:01:27 / 23.02.24
288.54 0.44% 1.25 288.37 288.66 9'288
Autozone Rg
17:52:17 / 23.02.24
2'764.60 0.21% 5.83 2'746.45 2'760.93 9'414
Waters Rg
19:00:09 / 23.02.24
331.12 0.17% 0.57 331.05 331.36 9'489
Gartner Rg
18:55:48 / 23.02.24
461.47 1.77% 8.01 461.04 461.86 11'122
Idex Corp Rg
18:24:18 / 23.02.24
235.89 0.32% 0.76 235.83 236.27 11'462
EPAM Systems Rg
18:55:57 / 23.02.24
304.58 0.02% 0.05 304.42 305.21 11'574
FleetCor Tchngy Rg
18:58:15 / 23.02.24
281.25 1.96% 5.42 280.81 281.16 12'084
Snap-On Rg
18:49:48 / 23.02.24
271.34 0.04% 0.11 270.65 271.02 12'240
Mohawk Industrie Rg
18:44:56 / 23.02.24
114.82 0.78% 0.89 114.65 114.82 15'021
Martin Marietta Rg
18:57:47 / 23.02.24
549.08 0.17% 0.92 548.45 550.05 15'073
Cintas Rg
18:49:49 / 23.02.24
632.27 0.82% 5.17 631.92 632.99 16'825
Assurant Rg
19:03:54 / 23.02.24
178.25 0.45% 0.79 178.25 178.38 17'729
Motorola Soltn Rg
18:58:23 / 23.02.24
332.03 0.30% 0.99 331.90 332.41 18'318
3M
92.53
0.33%
244.49
-0.07%
81.08
0.58%
119.51
0.41%
177.26
0.29%
377.51
1.67%
554.87
3.22%
60.95
0.43%
175.91
-3.27%
16.07
0.41%
80.24
0.74%
132.46
0.33%
232.96
0.63%
108.96
1.88%
38.94
-1.12%
120.97
2.36%
122.36
1.07%
320.53
1.25%
129.63
-0.02%
48.62
-0.02%
160.01
-0.11%
145.16
-0.11%
143.79
-0.21%
41.09
0.46%
82.28
0.34%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
3M
19:04:10 / 23.02.24
92.53 -15.63% -23.09% 1.40% -3.60% -7.33% -14.17% -47.63%
A.J.Gallagher Rg
19:01:10 / 23.02.24
244.49 8.80% 29.77% 2.20% 4.92% -1.42% 32.35% 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
19:03:52 / 23.02.24
119.51 8.13% 8.41% 4.82% 6.70% 13.95% 18.96% -2.88%
AbbVie Rg
19:03:49 / 23.02.24
177.26 14.05% 9.37% -0.13% 7.82% 23.60% 16.08% 65.09%
Accenture-A Rg
19:04:27 / 23.02.24
377.51 5.81% 39.15% 2.17% 1.74% 11.67% 41.64% 46.98%
Adobe Rg
19:04:27 / 23.02.24
554.87 -9.89% 59.74% 1.50% -9.62% -9.40% 73.10% 15.03%
Advance Auto Par Rg
19:03:24 / 23.02.24
60.95 -0.56% -58.72% -5.49% -8.00% 12.68% -56.10% -63.81%
Advanced Micro D Rg
19:04:19 / 23.02.24
175.91 23.37% 180.78% 1.17% -0.76% 44.91% 125.27% 113.03%
Aes Rg
19:04:18 / 23.02.24
16.065 -16.88% -44.37% -4.20% -6.33% -11.39% -36.55% -40.74%
AFLAC Rg
19:04:00 / 23.02.24
80.24 -3.45% 10.72% 1.08% -5.94% -2.87% 17.02% 61.86%
Agilent Tech Rg
19:04:01 / 23.02.24
132.46 -5.04% -11.78% -1.77% 1.12% 2.85% -6.19% 6.90%
Air Prod&Chemica Rg
19:04:11 / 23.02.24
232.96 -15.45% -24.90% 2.69% -11.05% -14.55% -17.09% -12.80%
Akamai Technolog Rg
19:03:54 / 23.02.24
108.96 -9.63% 26.87% -0.21% -11.46% -6.09% 49.86% 9.07%
Alaska Air Group Rg
19:04:13 / 23.02.24
38.94 0.79% -8.29% 3.78% 5.90% -1.99% -17.67% -38.09%
Albemarle Rg
19:04:05 / 23.02.24
120.97 -18.20% -45.50% -1.32% 0.94% -4.11% -51.52% -24.48%
Alexandria REIT Rg
19:04:08 / 23.02.24
122.36 -4.50% -16.89% 2.58% -1.60% 3.57% -19.36% -26.98%
Align Technology Rg
19:02:43 / 23.02.24
320.53 15.53% 50.10% 3.81% 21.28% 45.40% 4.65% -45.38%
Allegion Rg
19:02:57 / 23.02.24
129.63 2.34% 23.18% -2.11% 3.81% 19.27% 14.71% 18.97%
Alliant Energy Rg
19:03:07 / 23.02.24
48.62 -5.20% -11.92% 0.56% -0.47% -5.57% -7.78% 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
19:04:22 / 23.02.24
145.16 3.12% 63.78% 2.40% -5.61% 8.88% 62.46% 40.75%
Alphabet-A Rg
19:04:25 / 23.02.24
143.79 3.15% 63.31% 2.33% -5.52% 9.05% 61.33% 40.28%
Altria Group Rg
19:04:05 / 23.02.24
41.09 1.39% -10.52% 2.26% 2.21% -3.54% -12.89% -7.92%
Am Electric Rg
19:04:06 / 23.02.24
82.28 0.96% -13.64% 1.14% 5.70% 2.20% -9.01% 6.81%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
NVR Rg
19:01:03 / 23.02.24
7'575.00 0.55% 7'600.66
16:26
7'538.00
15:31
7'617.24
12.02.24
6'824.88
24.01.24
1'654
Mettler Toledo I Rg
16:46:32 / 23.02.24
1'207.45 1.23% 1'210.27
16:15
1'200.40
15:30
1'240.80
09.02.24
1'121.67
05.01.24
3'095
Bio-Rad Lab-A
19:00:30 / 23.02.24
338.73 0.08% 340.60
15:30
337.37
18:01
361.70
16.02.24
303.26
19.01.24
5'148
Teledyne Tech Rg
18:51:09 / 23.02.24
434.90 0.92% 434.91
18:45
431.96
16:38
444.96
02.01.24
415.50
13.02.24
6'546
WW Grainger Rg
18:46:47 / 23.02.24
955.63 -0.27% 964.74
15:53
952.22
17:44
977.62
02.02.24
801.01
03.01.24
6'702
Tyler Technologi Rg
19:02:58 / 23.02.24
438.85 0.52% 439.49
15:30
435.30
17:17
454.74
15.02.24
398.82
05.01.24
7'227
Chipotle Mexican Rg
18:41:40 / 23.02.24
2'646.29 0.72% 2'650.93
16:21
2'633.00
17:10
2'725.68
07.02.24
2'210.10
08.01.24
7'432
Molina Healthcar Rg
19:02:29 / 23.02.24
406.55 0.56% 407.50
16:44
405.62
15:59
407.50
23.02.24
346.91
06.02.24
7'771
Cboe Glbl Mkt Rg
19:03:07 / 23.02.24
197.02 0.31% 197.69
16:23
196.50
18:20
197.69
23.02.24
172.57
05.01.24
8'296
FactSet Resh Sys Rg
19:04:19 / 23.02.24
461.11 0.49% 462.84
15:46
460.13
17:19
487.74
02.02.24
450.50
02.01.24
8'448
Everest Group Rg
18:47:24 / 23.02.24
371.61 0.31% 371.61
18:47
369.82
16:35
388.04
31.01.24
344.25
08.02.24
8'641
TransDigm Rg
19:01:30 / 23.02.24
1'199.99 0.59% 1'204.17
16:26
1'193.39
15:30
1'204.17
23.02.24
972.10
03.01.24
8'906
Huntgtn Ingls In Rg
19:01:27 / 23.02.24
288.54 0.44% 289.00
16:09
287.80
15:50
289.00
23.02.24
248.88
11.01.24
9'288
Autozone Rg
17:52:17 / 23.02.24
2'764.60 0.21% 2'770.28
17:31
2'740.12
16:18
2'850.01
07.02.24
2'512.69
09.01.24
9'414
Waters Rg
19:00:09 / 23.02.24
331.12 0.17% 333.42
16:15
331.12
19:00
334.55
02.01.24
293.93
10.01.24
9'489
Gartner Rg
18:55:48 / 23.02.24
461.47 1.77% 461.48
18:55
455.12
15:30
471.35
02.02.24
424.79
05.01.24
11'122
Idex Corp Rg
18:24:18 / 23.02.24
235.89 0.32% 236.12
15:41
235.40
16:03
236.12
23.02.24
202.89
18.01.24
11'462
EPAM Systems Rg
18:55:57 / 23.02.24
304.58 0.02% 305.00
15:32
302.56
17:16
313.20
16.02.24
270.00
13.02.24
11'574
FleetCor Tchngy Rg
18:58:15 / 23.02.24
281.25 1.96% 281.27
18:30
277.06
15:30
298.39
30.01.24
259.25
08.02.24
12'084
Snap-On Rg
18:49:48 / 23.02.24
271.34 0.04% 271.34
18:49
269.11
16:18
295.34
07.02.24
259.95
13.02.24
12'240
Mohawk Industrie Rg
18:44:56 / 23.02.24
114.82 0.78% 115.01
17:00
113.87
15:30
118.23
15.02.24
96.31
24.01.24
15'021
Martin Marietta Rg
18:57:47 / 23.02.24
549.08 0.17% 550.84
15:41
545.58
17:04
550.84
23.02.24
479.67
03.01.24
15'073
Cintas Rg
18:49:49 / 23.02.24
632.27 0.82% 633.00
15:52
627.95
15:30
633.00
23.02.24
574.55
05.01.24
16'825
Assurant Rg
19:03:54 / 23.02.24
178.25 0.45% 179.00
16:43
177.31
15:57
179.40
07.02.24
162.66
11.01.24
17'729
Motorola Soltn Rg
18:58:23 / 23.02.24
332.03 0.30% 333.31
16:32
331.33
15:30
333.31
23.02.24
307.50
05.01.24
18'318

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
19:19 / 23.02.24
17'424.50 0.05%
S&P 500 (ETF SPY)
19:04 / 23.02.24
508.43 0.18%
VSMI Vola-Index
17:20 / 23.02.24
11.090 -3.49%
EUR/CHF
19:19 / 23.02.24
0.9534 0.07%
USD/CHF
19:19 / 23.02.24
0.8807 0.06%
Gold 1 Uz
19:19 / 23.02.24
2'038.10 0.67%
Rohöl Brent
19:19 / 23.02.24
80.74 -3.22%

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