×

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
  • 18.04.2024 - 21:46:55
  • 500.07
  • -0.10%
  • -0.48
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Parker-Hannifin Rg
21:43:12 / 18.04.24
539.45 -0.21% -1.13 538.63 539.38 32'348
Ameriprise Fincl Rg
21:45:39 / 18.04.24
412.05 0.07% 0.28 411.61 412.09 33'004
Everest Group Rg
21:46:44 / 18.04.24
359.62 0.69% 2.48 359.31 359.76 33'281
West Pharmaceuti Rg
21:45:26 / 18.04.24
376.69 -0.18% -0.67 376.40 377.00 33'656
Bio-Rad Lab-A
21:40:54 / 18.04.24
282.46 -2.89% -8.40 282.17 282.99 33'713
Domino's Pizza Rg
21:46:10 / 18.04.24
481.89 -0.03% -0.16 481.54 482.20 35'098
Packaging Corp A Rg
21:46:15 / 18.04.24
178.63 0.07% 0.12 178.60 178.70 36'147
Cintas Rg
21:43:07 / 18.04.24
664.13 -0.66% -4.38 663.69 664.29 38'047
Motorola Soltn Rg
21:45:12 / 18.04.24
339.94 -0.17% -0.57 339.64 340.06 38'564
Avlonby Com REIT Rg
21:46:43 / 18.04.24
182.37 0.78% 1.42 182.23 182.37 39'261
Paycom Software Rg
21:46:09 / 18.04.24
184.71 -1.15% -2.15 184.66 184.80 40'119
Allegion Rg
21:46:47 / 18.04.24
125.16 -0.49% -0.62 125.10 125.19 40'479
EPAM Systems Rg
21:46:45 / 18.04.24
247.80 -0.48% -1.20 247.53 247.93 41'745
Fd Rlty Inv-SBI Rg
21:46:15 / 18.04.24
98.48 1.48% 1.44 98.44 98.49 42'859
Aon-A Rg
21:46:47 / 18.04.24
309.13 1.42% 4.34 308.84 309.07 43'972
M&T Bank Rg
21:46:20 / 18.04.24
139.34 0.22% 0.30 139.34 139.44 44'099
Lockheed Martin Rg
21:46:55 / 18.04.24
455.54 -0.11% -0.51 455.39 455.58 44'834
Northrop Grumman Rg
21:46:24 / 18.04.24
452.32 0.06% 0.27 452.23 452.47 45'950
Mckesson Rg
21:46:58 / 18.04.24
519.50 -1.22% -6.42 519.51 519.95 46'651
Vulcan Materials Rg
21:45:25 / 18.04.24
255.45 -1.09% -2.81 255.24 255.66 47'522
Mohawk Industrie Rg
21:44:27 / 18.04.24
107.80 -0.43% -0.47 107.77 107.86 47'582
Atmos Energy Cor Rg
21:46:52 / 18.04.24
114.64 0.07% 0.08 114.61 114.65 49'990
IQVIA Holdings Rg
21:46:26 / 18.04.24
227.12 -0.06% -0.13 226.99 227.19 50'005
Martin Marietta Rg
21:46:53 / 18.04.24
585.09 -1.32% -7.83 584.82 585.43 50'918
STERIS Rg
21:44:43 / 18.04.24
200.59 0.17% 0.35 200.49 200.61 53'838
179.50
-0.98%
8.88
0.51%
171.29
-0.42%
117.35
1.69%
72.47
0.75%
14.07
1.30%
218.72
0.48%
72.91
0.45%
412.05
0.07%
237.07
-0.65%
177.07
-0.55%
263.59
-0.18%
111.05
-0.39%
187.96
-0.78%
324.30
-0.41%
527.61
3.66%
309.13
1.42%
32.30
0.11%
167.16
-0.50%
194.58
-2.66%
69.29
-0.09%
91.28
0.72%
61.79
2.27%
257.54
-0.67%
170.99
0.54%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Amazon.Com Rg
21:46:56 / 18.04.24
179.50 19.31% 115.81% -5.05% 0.76% 13.79% 72.91% 6.65%
Amcor Rg
21:46:46 / 18.04.24
8.875 -8.40% -25.86% -2.15% -4.36% -6.28% -19.46% -26.11%
Amer Tower REIT Rg
21:46:52 / 18.04.24
171.29 -20.32% -18.80% -4.11% -11.68% -14.44% -16.68% -30.81%
Amer Wtr Works Rg
21:46:31 / 18.04.24
117.35 -12.57% -24.29% -0.40% -0.73% -5.35% -21.57% -27.93%
Ameren Rg
21:46:31 / 18.04.24
72.47 -0.57% -19.11% 0.58% 0.93% 4.00% -19.03% -14.61%
American Airline Rg
21:46:52 / 18.04.24
14.070 1.09% 9.20% 3.30% -4.80% -8.40% 5.63% -36.95%
American Express Rg
21:46:38 / 18.04.24
218.72 16.19% 47.32% 0.24% -4.54% 16.30% 33.95% 45.12%
American Intl Gr Rg
21:46:48 / 18.04.24
72.91 7.13% 14.77% -1.70% -5.81% 5.70% 39.30% 54.10%
Ameriprise Fincl Rg
21:45:39 / 18.04.24
412.05 8.41% 32.24% -2.47% -5.43% 5.28% 30.49% 65.52%
Cencora Rg
21:46:27 / 18.04.24
237.07 16.18% 44.00% 0.61% -2.17% 8.33% 42.85% 99.37%
AMETEK Rg
21:46:43 / 18.04.24
177.07 7.98% 27.43% -1.90% -4.24% 7.89% 28.34% 34.02%
Amgen Rg
21:46:09 / 18.04.24
263.59 -8.32% 0.54% -2.37% -4.82% -15.04% 8.27% 3.27%
Amphenol Rg-A
21:46:56 / 18.04.24
111.05 12.47% 46.43% -4.17% -2.94% 10.16% 43.92% 62.81%
Analog Devices Rg
21:46:54 / 18.04.24
187.96 -4.60% 15.48% -5.38% -3.68% -4.73% 0.52% 18.76%
Ansys Rg
21:46:38 / 18.04.24
324.30 -10.27% 34.78% -4.65% -6.86% -4.45% 0.26% -12.92%
Elevance Health Rg
21:46:52 / 18.04.24
527.61 7.93% -0.78% 5.11% 2.51% 9.85% 15.98% 35.50%
Aon-A Rg
21:46:47 / 18.04.24
309.13 4.73% 1.55% -0.60% -5.33% 3.14% -7.19% 27.46%
APA Rg
21:46:45 / 18.04.24
32.30 -10.09% -30.89% -6.12% -4.76% 0.80% -14.34% 81.29%
Apple Rg
21:46:56 / 18.04.24
167.16 -12.74% 29.30% -4.50% -2.46% -13.91% 0.31% 25.22%
Applied Material Rg
21:46:54 / 18.04.24
194.58 23.34% 105.27% -8.64% -7.69% 12.72% 70.10% 49.47%
Aptiv Rg
21:46:47 / 18.04.24
69.29 -22.70% -35.38% -8.55% -13.99% -18.02% -34.68% -50.83%
Arch Cap Grp Rg
21:46:53 / 18.04.24
91.28 22.03% 44.36% -0.03% 0.65% 14.67% 26.44% 126.12%
Archer-Daniels M Rg
21:46:55 / 18.04.24
61.79 -16.34% -34.93% -1.25% -1.09% 20.26% -23.72% 1.63%
Arista Networks Rg
21:46:54 / 18.04.24
257.54 10.09% 113.65% -13.16% -15.45% -2.60% 65.74% 227.50%
Assurant Rg
21:43:46 / 18.04.24
170.99 0.94% 36.00% -1.51% -4.76% -0.20% 46.23% 11.53%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Parker-Hannifin Rg
21:43:12 / 18.04.24
539.45 -0.21% 547.56
16:45
538.15
21:25
569.90
04.04.24
449.68
03.01.24
32'348
Ameriprise Fincl Rg
21:45:39 / 18.04.24
412.05 0.07% 416.18
17:21
411.00
20:33
440.50
28.03.24
369.14
17.01.24
33'004
Everest Group Rg
21:46:44 / 18.04.24
359.62 0.69% 360.97
16:06
355.97
20:04
400.05
02.04.24
344.25
08.02.24
33'281
West Pharmaceuti Rg
21:45:26 / 18.04.24
376.69 -0.18% 380.67
18:21
373.63
16:04
413.70
07.02.24
326.39
15.02.24
33'656
Bio-Rad Lab-A
21:40:54 / 18.04.24
282.46 -2.89% 285.99
18:02
269.51
15:56
361.70
16.02.24
269.51
18.04.24
33'713
Domino's Pizza Rg
21:46:10 / 18.04.24
481.89 -0.03% 487.08
17:08
479.63
19:29
508.39
03.04.24
395.40
08.01.24
35'098
Packaging Corp A Rg
21:46:15 / 18.04.24
178.63 0.07% 179.41
15:30
177.44
20:34
191.03
09.04.24
159.86
05.02.24
36'147
Cintas Rg
21:43:07 / 18.04.24
664.13 -0.66% 669.15
15:41
662.59
21:00
703.13
27.03.24
574.55
05.01.24
38'047
Motorola Soltn Rg
21:45:12 / 18.04.24
339.94 -0.17% 341.78
15:30
337.55
19:43
355.39
28.03.24
307.50
05.01.24
38'564
Avlonby Com REIT Rg
21:46:43 / 18.04.24
182.37 0.78% 182.52
21:35
180.51
15:38
188.94
09.04.24
169.63
13.02.24
39'261
Paycom Software Rg
21:46:09 / 18.04.24
184.71 -1.15% 188.00
17:16
184.57
20:35
207.99
09.04.24
170.93
05.03.24
40'119
Allegion Rg
21:46:47 / 18.04.24
125.16 -0.49% 126.72
17:19
124.69
20:34
136.69
20.02.24
117.39
16.01.24
40'479
EPAM Systems Rg
21:46:45 / 18.04.24
247.80 -0.48% 250.74
18:19
245.29
16:07
316.21
07.03.24
245.29
18.04.24
41'745
Fd Rlty Inv-SBI Rg
21:46:15 / 18.04.24
98.48 1.48% 98.61
21:27
96.84
15:37
104.51
02.01.24
96.04
16.04.24
42'859
Aon-A Rg
21:46:47 / 18.04.24
309.13 1.42% 311.49
16:58
307.58
15:30
335.98
28.03.24
285.97
05.01.24
43'972
M&T Bank Rg
21:46:20 / 18.04.24
139.34 0.22% 140.66
17:23
138.77
20:56
147.01
22.03.24
128.40
01.02.24
44'099
Lockheed Martin Rg
21:46:55 / 18.04.24
455.54 -0.11% 458.00
16:59
454.43
15:33
466.00
16.01.24
414.00
14.02.24
44'834
Northrop Grumman Rg
21:46:24 / 18.04.24
452.32 0.06% 455.58
16:34
449.88
15:30
483.48
04.01.24
426.27
25.01.24
45'950
Mckesson Rg
21:46:58 / 18.04.24
519.50 -1.22% 528.42
15:30
514.96
20:05
542.65
04.04.24
462.70
02.01.24
46'651
Vulcan Materials Rg
21:45:25 / 18.04.24
255.45 -1.09% 260.26
15:30
254.56
19:52
275.87
21.03.24
218.39
03.01.24
47'522
Mohawk Industrie Rg
21:44:27 / 18.04.24
107.80 -0.43% 110.10
17:01
107.62
20:34
131.19
28.03.24
96.31
24.01.24
47'582
Atmos Energy Cor Rg
21:46:52 / 18.04.24
114.64 0.07% 115.08
15:32
114.09
16:27
119.05
28.03.24
110.48
13.02.24
49'990
IQVIA Holdings Rg
21:46:26 / 18.04.24
227.12 -0.06% 230.45
17:57
223.98
15:36
261.66
12.03.24
206.17
01.02.24
50'005
Martin Marietta Rg
21:46:53 / 18.04.24
585.09 -1.32% 596.95
15:30
582.49
19:43
626.45
08.04.24
479.67
03.01.24
50'918
STERIS Rg
21:44:43 / 18.04.24
200.59 0.17% 201.74
18:24
198.43
15:45
238.00
23.02.24
198.12
17.04.24
53'838

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.04.24
11'230.43 -0.01%
Eurozone 50
17:30 / 18.04.24
501.62 0.30%
L&S Dax
21:59 / 18.04.24
17'752.00 -0.12%
S&P 500 (ETF SPY)
21:46 / 18.04.24
500.07 -0.10%
VSMI Vola-Index
17:20 / 18.04.24
12.699 -1.20%
EUR/CHF
22:01 / 18.04.24
0.9712 -0.07%
USD/CHF
22:01 / 18.04.24
0.9123 0.18%
Gold 1 Uz
22:01 / 18.04.24
2'380.25 0.81%
Rohöl Brent
22:01 / 18.04.24
87.07 -0.49%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.04.24
11'230.43 -0.01%

Top 5zur Gesamtübersicht

ABB N
17:36 / 18.04.24
44.33 6.26%
Alcon N
17:30 / 18.04.24
72.12 0.17%
Richemont N
17:36 / 18.04.24
128.45 -2.50%
Geberit N
17:30 / 18.04.24
499.10 0.12%
Givaudan N
17:30 / 18.04.24
3'902.00 0.62%
Holcim N
17:36 / 18.04.24
77.82 -0.33%
Kühne + Nagel N
17:30 / 18.04.24
251.10 -0.04%
Logitech N
17:30 / 18.04.24