×

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 - 21:31:57
  • 499.89
  • -0.13%
  • -0.66
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
IQVIA Holdings Rg
21:30:56 / 18.04.24
226.97 -0.12% -0.28 226.66 227.25 46'018
STERIS Rg
21:31:21 / 18.04.24
200.37 0.06% 0.13 200.20 200.40 48'514
Becton Dickinson Rg
21:31:23 / 18.04.24
232.17 -0.02% -0.04 232.08 232.23 49'254
O Reilly Auto Rg
21:20:16 / 18.04.24
1'101.55 0.62% 6.75 1'102.71 1'103.97 51'487
Waters Rg
21:25:20 / 18.04.24
294.63 -3.14% -9.55 294.86 295.33 51'923
Pool Rg
21:27:47 / 18.04.24
364.91 0.21% 0.76 364.69 365.11 51'935
Camden REIT-SBI Rg
21:31:30 / 18.04.24
95.57 0.26% 0.25 95.55 95.59 52'483
Pinnacle West Ca Rg
21:31:19 / 18.04.24
73.09 1.56% 1.12 73.07 73.09 57'211
Marketaxess Hold Rg
21:31:41 / 18.04.24
203.50 0.78% 1.57 203.42 203.73 57'441
Jack Henry & Ass Rg
21:31:04 / 18.04.24
164.37 -0.18% -0.30 163.99 164.28 58'544
A.J.Gallagher Rg
21:25:48 / 18.04.24
234.36 1.67% 3.84 234.54 234.76 58'680
Mid-Amer Ap REIT Rg
21:31:01 / 18.04.24
124.74 -0.05% -0.06 124.65 124.74 59'366
Public Stor REIT Rg
21:31:19 / 18.04.24
260.60 -0.46% -1.21 260.60 260.94 60'898
Eastman Chemical Rg
21:31:52 / 18.04.24
96.15 0.19% 0.18 96.14 96.20 61'523
F5 Rg
21:31:53 / 18.04.24
179.44 -1.03% -1.86 179.39 179.54 62'408
United Rentals Rg
21:30:28 / 18.04.24
634.43 -0.28% -1.79 633.71 634.31 62'438
Trane Tech Rg
21:30:44 / 18.04.24
289.97 -1.06% -3.12 289.96 290.15 63'580
Clorox Co. Rg
21:31:56 / 18.04.24
143.06 0.51% 0.72 142.98 143.04 63'706
Laboratory Corp Rg
21:30:39 / 18.04.24
199.19 -0.39% -0.78 199.09 199.21 63'722
ServiceNow Rg
21:31:30 / 18.04.24
732.22 -0.57% -4.23 732.15 732.81 64'716
Revvity Rg
21:31:47 / 18.04.24
99.63 -0.91% -0.92 99.63 99.70 65'215
Blackrock Rg
21:24:00 / 18.04.24
748.28 -0.73% -5.51 748.22 748.94 65'780
Charles Riv Lab Rg
21:31:05 / 18.04.24
227.85 -0.97% -2.24 227.82 228.15 66'542
L3Harris Tech Rg
21:31:05 / 18.04.24
202.00 0.30% 0.60 201.97 202.10 66'670
Pioneer Natural Rg
21:31:16 / 18.04.24
267.84 0.02% 0.05 267.84 267.93 66'718
16.28
0.96%
114.63
0.06%
211.02
-1.81%
242.61
-0.12%
2'961.67
0.80%
209.78
0.41%
182.09
0.63%
32.26
0.73%
64.36
0.66%
35.85
1.75%
55.22
1.40%
43.95
1.76%
39.53
0.03%
232.17
-0.02%
400.14
0.60%
75.89
-0.45%
279.84
-3.79%
62.13
-0.96%
190.96
-0.62%
748.28
-0.73%
170.45
0.14%
3'433.62
-0.30%
32.02
0.49%
58.74
1.36%
67.32
-0.95%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
AT&T Rg
21:31:44 / 18.04.24
16.275 -3.93% -12.44% -0.88% -5.16% -5.27% -7.79% -33.26%
Atmos Energy Cor Rg
21:28:20 / 18.04.24
114.63 -1.16% 2.22% 0.22% -1.88% 0.62% -0.98% 12.51%
Autodesk Inc Rg
21:31:51 / 18.04.24
211.02 -11.73% 15.01% -12.46% -20.59% -16.18% 8.42% -28.40%
Automatic Data P Rg
21:31:57 / 18.04.24
242.61 4.26% 1.69% -0.74% -2.55% 2.49% 12.52% 25.89%
Autozone Rg
21:23:33 / 18.04.24
2'961.67 13.64% 19.14% -1.50% -7.75% 7.75% 9.62% 96.43%
Avery Dennison Rg
21:31:43 / 18.04.24
209.78 3.34% 15.43% -2.43% -4.05% 4.68% 17.86% 5.20%
Avlonby Com REIT Rg
21:25:53 / 18.04.24
182.09 -3.35% 12.03% -2.08% -1.46% 3.39% 5.11% -4.67%
Baker Hughes Rg-A
21:31:40 / 18.04.24
32.26 -6.32% 8.43% -5.10% -4.46% 6.45% 7.20% 59.30%
Ball Rg
21:29:12 / 18.04.24
64.36 11.16% 25.03% -3.00% -1.79% 13.17% 24.70% -29.74%
Bank of America Rg
21:31:49 / 18.04.24
35.85 4.63% 6.37% -1.39% -4.44% 7.35% 19.88% -10.01%
Bank of NY Mello Rg
21:31:42 / 18.04.24
55.22 4.63% 19.64% -0.27% -3.60% -0.22% 23.15% 18.21%
Bath&Body Works Rg
21:31:55 / 18.04.24
43.95 0.07% 2.49% -4.91% -8.95% 5.50% 26.44% -18.79%
Baxter Intl.
21:31:31 / 18.04.24
39.53 2.22% -22.46% -6.15% -5.90% 1.38% -8.60% -54.34%
Becton Dickinson Rg
21:31:23 / 18.04.24
232.17 -4.77% -8.69% -3.51% -3.91% -1.86% -11.36% -11.01%
Berkshire Hath Rg-B
21:31:16 / 18.04.24
400.14 11.52% 28.76% -1.83% -3.30% 5.06% 23.57% 46.17%
Best Buy Rg
21:31:30 / 18.04.24
75.89 -2.62% -4.96% -5.15% -5.66% 0.90% 4.56% -36.41%
Bio-Rad Lab-A
21:08:35 / 18.04.24
279.84 -9.92% -30.83% -10.27% -20.50% -11.53% -39.04% -53.55%
Bio-Techne Rg
21:31:57 / 18.04.24
62.13 -18.70% -24.31% -9.71% -14.10% -12.64% -24.27% -40.05%
Biogen Rg
21:31:56 / 18.04.24
190.96 -25.74% -30.61% -6.25% -13.49% -22.44% -34.21% -28.91%
Blackrock Rg
21:24:00 / 18.04.24
748.28 -7.15% 6.37% -4.79% -11.14% -5.34% 7.45% -7.11%
Boeing Co Rg
21:31:30 / 18.04.24
170.45 -34.70% -10.65% -1.68% -9.19% -15.57% -17.75% -31.42%
Booking Hldg Rg
21:16:24 / 18.04.24
3'433.62 -2.91% 70.89% -5.61% -5.87% -1.99% 29.05% 39.04%
BorgWarner Rg
21:31:46 / 18.04.24
32.02 -11.13% -10.17% -7.20% -4.15% -5.25% -25.66% -26.15%
Boston Prop REIT Rg
21:31:30 / 18.04.24
58.74 -17.41% -14.25% -5.30% -11.15% -17.85% 12.36% -45.04%
Boston Scientifi Rg
21:31:47 / 18.04.24
67.32 17.56% 46.88% -2.22% -0.36% 10.66% 27.93% 66.12%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
IQVIA Holdings Rg
21:30:56 / 18.04.24
226.97 -0.12% 230.45
17:57
223.98
15:36
261.66
12.03.24
206.17
01.02.24
46'018
STERIS Rg
21:31:21 / 18.04.24
200.37 0.06% 201.74
18:24
198.43
15:45
238.00
23.02.24
198.12
17.04.24
48'514
Becton Dickinson Rg
21:31:23 / 18.04.24
232.17 -0.02% 232.61
15:30
230.47
19:28
249.73
09.01.24
229.67
17.04.24
49'254
O Reilly Auto Rg
21:20:16 / 18.04.24
1'101.55 0.62% 1'112.37
15:30
1'097.74
15:45
1'168.57
22.03.24
914.91
08.01.24
51'487
Waters Rg
21:25:20 / 18.04.24
294.63 -3.14% 300.00
18:00
290.78
15:34
363.46
08.03.24
290.78
18.04.24
51'923
Pool Rg
21:27:47 / 18.04.24
364.91 0.21% 369.02
18:03
364.11
16:04
421.77
08.03.24
362.36
05.02.24
51'935
Camden REIT-SBI Rg
21:31:30 / 18.04.24
95.57 0.26% 96.06
16:56
95.00
15:45
104.84
09.04.24
90.57
13.02.24
52'483
Pinnacle West Ca Rg
21:31:19 / 18.04.24
73.09 1.56% 73.09
21:31
71.99
15:44
75.18
05.01.24
65.22
08.02.24
57'211
Marketaxess Hold Rg
21:31:41 / 18.04.24
203.50 0.78% 204.54
16:57
200.56
15:47
291.70
02.01.24
200.37
05.03.24
57'441
Jack Henry & Ass Rg
21:31:04 / 18.04.24
164.37 -0.18% 165.06
16:00
163.68
20:34
178.37
12.02.24
160.75
06.02.24
58'544
A.J.Gallagher Rg
21:25:48 / 18.04.24
234.36 1.67% 235.83
16:53
233.03
15:30
255.93
20.03.24
223.44
05.01.24
58'680
Mid-Amer Ap REIT Rg
21:31:01 / 18.04.24
124.74 -0.05% 125.58
16:57
124.28
20:34
137.29
22.01.24
121.57
13.02.24
59'366
Public Stor REIT Rg
21:31:19 / 18.04.24
260.60 -0.46% 262.43
15:30
259.06
20:35
312.25
02.01.24
259.06
18.04.24
60'898
Eastman Chemical Rg
21:31:52 / 18.04.24
96.15 0.19% 96.71
15:30
95.38
20:35
102.71
04.04.24
80.82
02.02.24
61'523
F5 Rg
21:31:53 / 18.04.24
179.44 -1.03% 182.11
15:30
179.44
21:31
199.00
30.01.24
171.22
05.01.24
62'408
United Rentals Rg
21:30:28 / 18.04.24
634.43 -0.28% 648.71
17:24
631.77
21:25
730.93
04.03.24
534.95
08.01.24
62'438
Trane Tech Rg
21:30:44 / 18.04.24
289.97 -1.06% 295.54
15:30
289.81
20:57
306.65
08.04.24
234.01
03.01.24
63'580
Clorox Co. Rg
21:31:56 / 18.04.24
143.06 0.51% 143.25
16:00
142.34
19:24
158.53
02.02.24
139.07
24.01.24
63'706
Laboratory Corp Rg
21:30:39 / 18.04.24
199.19 -0.39% 200.21
15:47
198.09
20:40
234.09
02.01.24
198.09
18.04.24
63'722
ServiceNow Rg
21:31:30 / 18.04.24
732.22 -0.57% 739.40
17:12
727.46
15:39
815.25
09.02.24
671.50
04.01.24
64'716
Revvity Rg
21:31:47 / 18.04.24
99.63 -0.91% 100.49
17:24
97.52
15:34
115.00
09.01.24
97.52
18.04.24
65'215
Blackrock Rg
21:24:00 / 18.04.24
748.28 -0.73% 760.97
17:19
747.42
21:17
844.27
08.03.24
747.42
18.04.24
65'780
Charles Riv Lab Rg
21:31:05 / 18.04.24
227.85 -0.97% 233.31
18:04
224.34
15:34
274.69
08.03.24
201.01
17.01.24
66'542
L3Harris Tech Rg
21:31:05 / 18.04.24
202.00 0.30% 203.82
17:07
201.39
15:30
218.08
05.03.24
200.21
16.04.24
66'670
Pioneer Natural Rg
21:31:16 / 18.04.24
267.84 0.02% 270.15
15:34
267.26
20:55
278.83
12.04.24
214.24
22.01.24
66'718

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
21:46 / 18.04.24
17'756.50 -0.09%
S&P 500 (ETF SPY)
21:32 / 18.04.24
499.94 -0.13%
VSMI Vola-Index
17:20 / 18.04.24
12.699 -1.20%
EUR/CHF
21:47 / 18.04.24
0.9710 -0.09%
USD/CHF
21:47 / 18.04.24
0.9120 0.14%
Gold 1 Uz
21:46 / 18.04.24
2'380.10 0.80%
Rohöl Brent
21:46 / 18.04.24
87.08 -0.48%

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