×

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
  • 24.05.2024 - 22:15:00
  • 529.44
  • 0.66%
  • 3.48
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Equifax Inc Rg
22:15:00 / 24.05.24
240.02 1.21% 2.86 240.00 240.02
Textron Inc Rg
22:15:00 / 24.05.24
88.63 1.00% 0.88 88.63 88.64
Extra Sp St REIT Rg
22:15:00 / 24.05.24
142.58 -0.04% -0.05 142.55 142.58
Motorola Soltn Rg
22:15:00 / 24.05.24
364.60 0.34% 1.25 364.54 364.55
Camden REIT-SBI Rg
22:15:00 / 24.05.24
103.60 -0.39% -0.41 103.59 103.60
Quest Diagnostic Rg
22:15:00 / 24.05.24
141.28 0.89% 1.24 141.26 141.30
F5 Rg
02:00:00 / 25.05.24
169.90 -0.03% -0.05 169.84 169.93
J.B.Hunt Transp Rg
02:00:00 / 25.05.24
157.62 -0.16% -0.26 157.58 157.64
Paycom Software Rg
22:15:00 / 24.05.24
170.68 -2.16% -3.76 170.67 170.68
Bio-Techne Rg
02:00:00 / 25.05.24
80.79 0.47% 0.38 80.79 80.83
Stnly Blck&Deck Rg
22:15:00 / 24.05.24
86.13 0.15% 0.13 86.13 86.14
Revvity Rg
22:15:01 / 24.05.24
113.27 1.23% 1.38 113.25 113.28
Ecolab Inc Rg
22:15:00 / 24.05.24
234.31 0.51% 1.18 234.22 234.23
Leidos Holdg Rg
22:15:00 / 24.05.24
151.15 0.92% 1.38 151.09 151.10
Cintas Rg
02:00:00 / 25.05.24
682.81 -1.90% -13.26 682.34 682.93
Jacobs Solutions Rg
22:15:00 / 24.05.24
140.50 1.43% 1.98 140.50 140.51
PTC Rg
02:00:00 / 25.05.24
183.00 0.22% 0.40 183.00 183.07
Keysight Technol Rg
22:15:00 / 24.05.24
144.05 0.15% 0.21 144.05 144.15
Generac Hldgs Rg
22:15:00 / 24.05.24
148.66 3.14% 4.52 148.61 148.62
SBA Cmmns REIT-A Rg
02:00:00 / 25.05.24
188.09 -0.37% -0.70 188.04 188.14
EPAM Systems Rg
22:15:00 / 24.05.24
180.11 -3.63% -6.79 180.05 180.17
A.O.Smith Corp Rg
22:15:00 / 24.05.24
84.78 0.84% 0.71 84.76 84.79
Raymond J Financ Rg
22:15:00 / 24.05.24
125.86 2.00% 2.47 125.85 125.86
W.R.Berkley Rg
22:15:00 / 24.05.24
79.29 0.56% 0.44 79.29 79.30
Public Stor REIT Rg
22:15:00 / 24.05.24
272.39 -0.72% -1.97 272.15 272.32
200.54
-0.57%
41.24
-0.72%
1'407.84
1.04%
89.36
0.28%
45.76
-1.21%
86.72
2.51%
294.28
-0.14%
33.63
3.38%
103.60
-0.39%
45.34
-0.66%
137.62
0.09%
96.39
0.35%
69.88
1.38%
15.13
2.37%
65.65
2.02%
54.82
0.31%
348.90
-0.51%
182.34
0.74%
87.50
-0.17%
231.06
-0.22%
152.87
0.84%
74.63
-3.49%
29.51
0.55%
56.16
-7.63%
77.51
-0.96%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Brdridg Fncl Sol Rg
22:15:01 / 24.05.24
200.54 -1.97% 50.37% 0.07% 2.17% -2.44% 34.06% 26.63%
Bristol-MyersSqu Rg
22:15:00 / 24.05.24
41.24 -19.04% -42.27% -4.89% -7.62% -19.01% -35.38% -38.05%
Broadcom Rg
02:00:00 / 25.05.24
1'407.84 24.82% 149.19% 0.90% 4.74% 0.62% 73.22% 208.77%
Brown & Brown Rg
22:15:01 / 24.05.24
89.36 25.31% 56.42% -0.56% 9.59% 6.44% 42.13% 71.07%
Brown NVtgRg-B
22:15:00 / 24.05.24
45.76 -18.88% -29.48% -3.09% -6.02% -24.06% -25.69% -41.94%
C.H.Robinson Wld Rg
02:00:00 / 25.05.24
86.72 -2.08% -7.61% 3.10% 23.50% 17.38% -11.09% -12.41%
Cadence Design Rg
02:00:00 / 25.05.24
294.28 8.19% 83.45% 1.89% 4.20% -6.65% 28.88% 138.69%
Caesr Entmt Rg
02:00:00 / 25.05.24
33.63 -30.61% -21.80% -5.32% -8.14% -21.72% -20.21% -67.54%
Camden REIT-SBI Rg
22:15:00 / 24.05.24
103.60 4.75% -7.03% -1.87% 3.31% 7.09% -0.31% -15.38%
Campbell Soup Rg
22:15:00 / 24.05.24
45.34 5.57% -19.58% -2.24% 0.91% 4.76% -11.98% -6.61%
Capital One Finl Rg
22:15:00 / 24.05.24
137.62 4.86% 47.90% -2.13% -5.42% 1.20% 33.81% -13.56%
Cardinal Health Rg
22:15:00 / 24.05.24
96.39 -4.71% 24.95% -2.10% -6.34% -14.43% 16.37% 67.51%
CarMax Rg
22:15:00 / 24.05.24
69.88 -10.18% 13.20% -3.71% 0.76% -12.19% -3.59% -40.92%
Carnival
22:15:00 / 24.05.24
15.130 -20.28% 83.37% -5.97% 0.00% -5.85% 34.13% -45.60%
Carrier Global Rg
22:15:00 / 24.05.24
65.65 12.01% 56.00% -0.50% 4.69% 14.87% 60.55% 46.65%
Catalent Rg
22:15:01 / 24.05.24
54.82 21.63% 21.42% -0.33% -2.63% -3.74% 47.68% -46.33%
Caterpillar
22:15:00 / 24.05.24
348.90 18.61% 46.39% -3.82% -0.26% 3.03% 64.73% 47.82%
Cboe Glbl Mkt Rg
22:15:01 / 24.05.24
182.34 1.30% 44.21% -0.19% 1.40% -3.65% 35.89% 62.48%
CBRE Group Rg-A
22:15:00 / 24.05.24
87.50 -5.84% 13.89% -2.98% -0.50% -5.06% 15.79% 0.54%
CDW Rg
02:00:00 / 25.05.24
231.06 1.87% 29.67% 3.32% -4.62% -6.57% 32.63% 37.78%
Celanese Rg
22:15:00 / 24.05.24
152.87 -2.43% 48.27% -2.34% -3.00% -1.30% 42.31% -7.65%
Centene Rg
22:15:00 / 24.05.24
74.63 4.20% -5.71% -3.79% 1.08% -4.71% 18.99% 4.88%
Centerpoint Ener Rg
22:15:00 / 24.05.24
29.51 2.73% -2.13% -1.60% 0.99% 5.62% 4.13% 18.78%
Dayforce Rg
22:15:01 / 24.05.24
56.16 -9.42% -5.22% -9.86% -9.39% -15.69% -10.14% -30.78%
CF Industries Hl Rg
22:15:00 / 24.05.24
77.51 -1.56% -8.15% -1.34% -4.11% -2.94% 23.33% 49.55%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Equifax Inc Rg
22:15:00 / 24.05.24
240.02 1.21% 240.58
15:30
235.21
15:59
275.00
29.02.24
213.09
19.04.24
175'506
Textron Inc Rg
22:15:00 / 24.05.24
88.63 1.00% 88.73
18:34
88.04
15:34
97.25
08.04.24
76.98
17.01.24
176'227
Extra Sp St REIT Rg
22:15:00 / 24.05.24
142.58 -0.04% 143.41
18:17
142.16
15:50
164.89
02.01.24
131.02
24.04.24
177'414
Motorola Soltn Rg
22:15:00 / 24.05.24
364.60 0.34% 365.75
18:31
364.26
15:30
371.10
22.05.24
307.50
05.01.24
180'376
Camden REIT-SBI Rg
22:15:00 / 24.05.24
103.60 -0.39% 104.62
15:36
103.38
21:44
108.61
15.05.24
90.57
13.02.24
184'771
Quest Diagnostic Rg
22:15:00 / 24.05.24
141.28 0.89% 141.56
19:39
140.10
15:46
145.61
20.05.24
123.30
21.02.24
186'110
F5 Rg
02:00:00 / 25.05.24
169.90 -0.03% 171.36
16:11
169.64
21:51
199.00
30.01.24
159.18
30.04.24
186'653
J.B.Hunt Transp Rg
02:00:00 / 25.05.24
157.62 -0.16% 158.97
15:49
157.15
20:31
219.50
15.02.24
155.50
23.05.24
187'844
Paycom Software Rg
22:15:00 / 24.05.24
170.68 -2.16% 174.00
15:38
168.75
16:08
207.99
09.04.24
159.66
02.05.24
192'446
Bio-Techne Rg
02:00:00 / 25.05.24
80.79 0.47% 80.96
21:32
79.97
16:12
85.51
15.05.24
61.17
18.04.24
196'685
Stnly Blck&Deck Rg
22:15:00 / 24.05.24
86.13 0.15% 86.63
15:38
85.60
16:49
98.63
02.01.24
83.02
02.05.24
197'339
Revvity Rg
22:15:01 / 24.05.24
113.27 1.23% 113.46
21:59
111.91
16:49
115.00
09.01.24
97.52
18.04.24
198'003
Ecolab Inc Rg
22:15:00 / 24.05.24
234.31 0.51% 234.51
17:33
232.93
15:50
236.00
21.05.24
193.52
08.01.24
202'658
Leidos Holdg Rg
22:15:00 / 24.05.24
151.15 0.92% 151.30
17:34
150.00
15:55
151.30
24.05.24
106.46
03.01.24
203'304
Cintas Rg
02:00:00 / 25.05.24
682.81 -1.90% 695.00
15:30
681.12
15:59
704.75
23.05.24
574.55
05.01.24
206'890
Jacobs Solutions Rg
22:15:00 / 24.05.24
140.50 1.43% 140.63
21:58
138.29
16:23
154.48
28.03.24
125.88
08.01.24
207'520
PTC Rg
02:00:00 / 25.05.24
183.00 0.22% 183.74
17:22
180.52
15:31
194.15
21.03.24
165.74
05.01.24
207'738
Keysight Technol Rg
22:15:00 / 24.05.24
144.05 0.15% 144.97
15:33
143.72
15:55
162.25
09.02.24
138.20
21.02.24
208'921
Generac Hldgs Rg
22:15:00 / 24.05.24
148.66 3.14% 149.80
20:32
145.11
15:30
155.16
22.05.24
108.90
26.02.24
209'550
SBA Cmmns REIT-A Rg
02:00:00 / 25.05.24
188.09 -0.37% 189.57
16:29
187.72
15:44
255.71
02.01.24
183.88
01.05.24
211'132
EPAM Systems Rg
22:15:00 / 24.05.24
180.11 -3.63% 186.69
15:31
179.50
21:48
316.21
07.03.24
179.50
24.05.24
212'360
A.O.Smith Corp Rg
22:15:00 / 24.05.24
84.78 0.84% 84.98
18:14
84.26
16:44
89.96
21.03.24
76.90
05.02.24
213'522
Raymond J Financ Rg
22:15:00 / 24.05.24
125.86 2.00% 125.96
21:39
124.00
15:48
131.05
04.04.24
106.77
16.01.24
215'187
W.R.Berkley Rg
22:15:00 / 24.05.24
79.29 0.56% 79.31
21:59
78.50
16:34
89.17
28.03.24
70.77
02.01.24
215'469
Public Stor REIT Rg
22:15:00 / 24.05.24
272.39 -0.72% 275.43
15:30
271.87
21:59
312.25
02.01.24
256.31
01.05.24
215'842

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.05.24
11'960.57 0.24%
Eurozone 50
17:30 / 27.05.24
512.91 -0.16%
L&S Dax
23:00 / 27.05.24
18'797.00 0.46%
S&P 500 (ETF SPY)
22:15 / 24.05.24
529.44 0.66%
VSMI Vola-Index
17:20 / 27.05.24
11.626 1.06%
EUR/CHF
23:13 / 27.05.24
0.9922 -0.07%
USD/CHF
23:13 / 27.05.24
0.9136 -0.10%
Gold 1 Uz
23:13 / 27.05.24
2'351.00 0.72%
Rohöl Brent
22:59 / 27.05.24
82.87 0.88%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.05.24
11'960.57 0.24%

Top 5zur Gesamtübersicht

ABB N
17:36 / 27.05.24
49.82 1.01%
Alcon N
17:34 / 27.05.24
82.28 0.32%
Richemont N
17:33 / 27.05.24
143.80 0.31%
Geberit N
17:30 / 27.05.24
568.60 -0.04%
Givaudan N
17:32 / 27.05.24
4'252.00 0.64%
Holcim N
17:30 / 27.05.24
80.56 0.40%
Kühne + Nagel N
17:34 / 27.05.24
250.90 2.07%
Logitech N
17:34 / 27.05.24
87.34 -1.11%
Lonza N
17:30 / 27.05.24
512.80 -0.47%
Nestlé N
17:30 / 27.05.24
92.36 -0.06%
Novartis N
17:32 / 27.05.24
92.03 0.32%