×

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
  • 21.06.2024 - 22:15:00
  • 544.51
  • -0.46%
  • -2.49
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Bio-Rad Lab-A
22:15:00 / 21.06.24
287.98 0.83% 2.36 287.59 287.60
Bio-Techne Rg
02:00:00 / 22.06.24
73.66 -1.17% -0.87 73.65 73.71
Xylem Rg
22:15:00 / 21.06.24
138.67 -0.40% -0.56 138.50 138.51
Verisk Analytics Rg
02:00:00 / 22.06.24
270.32 0.83% 2.23 270.21 270.42
Westinghouse Air Rg
22:15:00 / 21.06.24
161.03 -0.35% -0.57 160.95 160.96
Brown & Brown Rg
22:15:01 / 21.06.24
93.02 0.14% 0.13 92.98 92.99
Public Stor REIT Rg
22:15:00 / 21.06.24
291.05 -0.32% -0.92 291.05 291.13
Allstate Rg
22:15:00 / 21.06.24
160.51 -1.28% -2.08 160.44 160.45
JM Smucker Rg
22:15:00 / 21.06.24
108.70 -0.91% -1.00 108.71 108.72
Trane Tech Rg
22:15:00 / 21.06.24
334.12 -0.54% -1.81 333.81 334.12
PPG Industries Rg
22:15:00 / 21.06.24
128.59 0.10% 0.13 128.50 128.51
Ryl Caribbean Cr Rg
22:15:00 / 21.06.24
151.12 0.61% 0.91 150.96 151.12
Allegion Rg
22:15:00 / 21.06.24
116.23 0.41% 0.48 116.18 116.22
Genl Dynamics Co Rg
22:15:00 / 21.06.24
298.25 -0.46% -1.38 298.36 298.43
Dte Energy Rg
22:15:00 / 21.06.24
110.91 -0.19% -0.21 110.93 110.94
Hiltn Wrld Hldgs Rg
22:15:00 / 21.06.24
215.88 -0.89% -1.93 215.87 215.88
Stnly Blck&Deck Rg
22:15:00 / 21.06.24
84.34 0.33% 0.28 84.31 84.32
Eastman Chemical Rg
22:15:00 / 21.06.24
98.61 0.54% 0.53 98.55 98.56
T Rowe Price Grp Rg
02:00:00 / 22.06.24
118.42 0.19% 0.23 118.39 118.46
W.R.Berkley Rg
22:15:00 / 21.06.24
80.49 -0.67% -0.54 80.48 80.51
Fox Rg-B
02:00:00 / 22.06.24
32.06 0.47% 0.15 32.04 32.06
Tractor Supply Rg
02:00:00 / 22.06.24
281.56 0.47% 1.33 281.38 281.59
Genuine Parts Co Rg
22:15:00 / 21.06.24
141.43 0.01% 0.01 141.40 141.42
Elevance Health Rg
22:15:01 / 21.06.24
534.42 -0.07% -0.37 534.42 534.43
Hershey Rg
22:15:00 / 21.06.24
182.09 0.05% 0.09 182.08 182.09
211.60
0.94%
73.34
0.88%
290.35
2.24%
155.28
-0.87%
3'210.49
-0.12%
264.60
-0.71%
108.93
0.02%
339.98
0.62%
115.21
-0.16%
708.51
0.28%
47.29
1.22%
59.99
-1.04%
34.77
0.26%
136.64
0.66%
194.48
-2.02%
59.55
0.12%
218.13
-1.88%
62.77
0.95%
68.34
0.29%
97.27
0.33%
38.48
1.66%
47.80
1.04%
28.82
1.12%
111.34
0.01%
90.34
-0.21%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Charles Riv Lab Rg
22:15:00 / 21.06.24
211.60 -11.32% -3.80% 1.53% -2.58% -21.26% 2.57% -40.73%
Charles Schwab Rg
22:15:00 / 21.06.24
73.34 5.67% -12.68% 0.73% 1.48% 1.34% 37.32% 4.11%
Charter Comm Rg-A
02:00:00 / 22.06.24
290.35 -26.93% -16.25% 5.10% 6.96% -2.28% -11.01% -58.58%
Chevron Rg
22:15:00 / 21.06.24
155.28 5.01% -12.73% 1.36% -1.57% -2.39% 0.82% 52.03%
Chipotle Mexican Rg
22:15:00 / 21.06.24
3'210.49 40.55% 131.67% -4.60% 1.87% 11.59% 57.97% 129.66%
Chubb N
22:15:00 / 21.06.24
264.60 17.91% 38.98% 1.49% -0.06% 2.80% 38.69% 96.51%
Church & Dwight Rg
22:15:00 / 21.06.24
108.93 15.18% 35.11% -0.34% 2.31% 3.72% 11.81% 30.15%
The Cigna Rg
22:15:00 / 21.06.24
339.98 12.83% 1.97% 1.82% 2.22% -6.62% 23.00% 45.66%
Cincinnati Finan Rg
02:00:00 / 22.06.24
115.21 11.54% 12.71% 2.62% -2.10% -7.06% 20.37% 1.39%
Cintas Rg
02:00:00 / 22.06.24
708.51 17.23% 56.44% 1.84% 3.76% 2.84% 46.81% 99.10%
Cisco Systems Rg
02:00:00 / 22.06.24
47.29 -7.52% -1.93% 3.52% 1.87% -6.39% -6.04% -10.27%
Citigroup Rg
22:15:00 / 21.06.24
59.99 17.85% 34.03% -0.12% -5.65% -5.47% 29.74% -10.34%
Citizens Finl Gr Rg
22:15:00 / 21.06.24
34.77 4.65% -11.91% 0.78% -1.64% -2.44% 36.03% -21.63%
Clorox Co. Rg
22:15:00 / 21.06.24
136.64 -4.80% -3.27% -0.96% 3.89% -9.90% -12.86% -21.53%
CME Group Rg-A
02:00:00 / 22.06.24
194.48 -5.75% 18.04% -1.34% -9.51% -7.80% 7.05% -5.80%
CMS Energy Corp Rg
22:15:00 / 21.06.24
59.55 2.43% -6.08% 0.46% -3.06% -0.72% -0.07% 2.34%
Cnstlltn Ener Co Rg
02:00:00 / 22.06.24
218.13 90.19% 157.87% 1.50% -5.42% 20.27% 141.40% 0.00%
Coca-Cola Co Rg
22:15:00 / 21.06.24
62.77 5.52% -2.25% 0.24% 1.24% 3.44% 2.53% 15.64%
Cognizant Tech So-A
02:00:00 / 22.06.24
68.34 -9.78% 19.15% 6.35% 0.03% -7.03% 10.15% -0.26%
Colgate-Palmoliv Rg
22:15:00 / 21.06.24
97.27 21.63% 23.05% 1.38% 4.26% 9.22% 26.92% 19.66%
Comcast-A
02:00:00 / 22.06.24
38.48 -13.68% 8.24% 2.78% -0.16% -12.69% -4.02% -33.26%
Comerica Inc Rg
22:15:00 / 21.06.24
47.80 -15.23% -29.23% 1.53% -5.85% -11.66% 15.60% -30.54%
ConAgra Foods Rg
22:15:00 / 21.06.24
28.82 -0.56% -26.36% 0.42% -4.82% -2.90% -15.93% -20.12%
ConocoPhillips Rg
22:15:00 / 21.06.24
111.34 -4.08% -5.65% 1.64% -5.04% -13.48% 9.90% 93.52%
Consolidated Edi Rg
22:15:00 / 21.06.24
90.34 -0.48% -5.02% -0.34% -4.33% 0.01% -1.46% 21.53%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Bio-Rad Lab-A
22:15:00 / 21.06.24
287.98 0.83% 289.21
16:07
283.28
18:17
361.70
16.02.24
266.63
09.05.24
927'487
Bio-Techne Rg
02:00:00 / 22.06.24
73.66 -1.17% 75.26
16:02
73.52
21:10
85.51
15.05.24
61.17
18.04.24
944'297
Xylem Rg
22:15:00 / 21.06.24
138.67 -0.40% 139.18
15:30
137.33
15:45
146.08
21.05.24
109.41
17.01.24
945'048
Verisk Analytics Rg
02:00:00 / 22.06.24
270.32 0.83% 270.71
21:55
267.53
16:49
270.71
21.06.24
217.34
30.04.24
945'512
Westinghouse Air Rg
22:15:00 / 21.06.24
161.03 -0.35% 161.76
16:21
159.40
15:45
170.83
20.05.24
123.78
04.01.24
946'441
Brown & Brown Rg
22:15:01 / 21.06.24
93.02 0.14% 93.10
21:58
92.14
15:48
93.10
21.06.24
69.24
05.01.24
969'585
Public Stor REIT Rg
22:15:00 / 21.06.24
291.05 -0.32% 293.42
15:30
290.11
21:46
312.25
02.01.24
256.31
01.05.24
972'181
Allstate Rg
22:15:00 / 21.06.24
160.51 -1.28% 161.05
15:30
158.78
15:46
177.20
02.05.24
140.33
02.01.24
1'000'843
JM Smucker Rg
22:15:00 / 21.06.24
108.70 -0.91% 111.39
15:53
108.62
21:59
134.33
02.02.24
106.51
29.05.24
1'003'236
Trane Tech Rg
22:15:00 / 21.06.24
334.12 -0.54% 335.17
21:55
328.06
15:45
345.46
18.06.24
234.01
03.01.24
1'005'322
PPG Industries Rg
22:15:00 / 21.06.24
128.59 0.10% 128.90
21:53
126.65
15:45
148.45
02.01.24
126.19
14.06.24
1'005'811
Ryl Caribbean Cr Rg
22:15:00 / 21.06.24
151.12 0.61% 151.20
21:59
148.55
15:46
157.58
12.06.24
113.10
20.02.24
1'015'496
Allegion Rg
22:15:00 / 21.06.24
116.23 0.41% 116.59
21:51
113.88
15:45
136.69
20.02.24
113.88
21.06.24
1'024'033
Genl Dynamics Co Rg
22:15:00 / 21.06.24
298.25 -0.46% 300.21
19:47
297.00
15:45
302.06
03.06.24
247.38
18.01.24
1'027'914
Dte Energy Rg
22:15:00 / 21.06.24
110.91 -0.19% 112.17
15:53
110.76
21:36
117.43
21.05.24
102.17
24.01.24
1'038'212
Hiltn Wrld Hldgs Rg
22:15:00 / 21.06.24
215.88 -0.89% 217.50
15:30
214.05
19:43
218.42
20.06.24
178.23
05.01.24
1'042'816
Stnly Blck&Deck Rg
22:15:00 / 21.06.24
84.34 0.33% 84.51
21:56
82.96
15:46
98.63
02.01.24
80.76
11.06.24
1'047'164
Eastman Chemical Rg
22:15:00 / 21.06.24
98.61 0.54% 98.70
21:37
97.40
15:43
105.97
12.06.24
80.82
02.02.24
1'047'914
T Rowe Price Grp Rg
02:00:00 / 22.06.24
118.42 0.19% 118.56
21:59
117.49
15:46
122.27
28.03.24
103.40
13.02.24
1'051'269
W.R.Berkley Rg
22:15:00 / 21.06.24
80.49 -0.67% 81.32
15:30
80.12
17:52
89.17
28.03.24
70.77
02.01.24
1'059'969
Fox Rg-B
02:00:00 / 22.06.24
32.06 0.47% 32.13
19:18
31.75
15:42
32.50
06.06.24
25.82
06.03.24
1'062'751
Tractor Supply Rg
02:00:00 / 22.06.24
281.56 0.47% 284.58
17:42
278.89
15:30
290.38
18.06.24
211.85
03.01.24
1'063'585
Genuine Parts Co Rg
22:15:00 / 21.06.24
141.43 0.01% 141.90
21:54
140.63
20:23
164.26
18.04.24
134.95
14.06.24
1'066'627
Elevance Health Rg
22:15:01 / 21.06.24
534.42 -0.07% 535.78
15:55
529.74
17:46
550.09
22.05.24
449.64
18.01.24
1'069'589
Hershey Rg
22:15:00 / 21.06.24
182.09 0.05% 184.06
15:52
181.44
21:14
211.92
14.05.24
180.44
17.04.24
1'074'472

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 21.06.24
12'012.87 -0.95%
Eurozone 50
17:45 / 21.06.24
499.32 -0.68%
L&S Dax
19:00 / 23.06.24
18'188.00 -0.03%
S&P 500 (ETF SPY)
22:15 / 21.06.24
544.51 -0.46%
VSMI Vola-Index
17:20 / 21.06.24
11.884 0.98%
EUR/CHF
23:05 / 21.06.24
0.9562 0.19%
USD/CHF
01:08 / 22.06.24
0.8937 0.05%
Gold 1 Uz
20:54 / 23.06.24
2'321.51 0.00%
Rohöl Brent
19:00 / 23.06.24
85.07 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 21.06.24
12'012.87 -0.95%

Top 5zur Gesamtübersicht

ABB N
17:38 / 21.06.24
49.79 -2.83%
Alcon N
17:30 / 21.06.24
79.42 -0.58%
Richemont N
17:31 / 21.06.24
138.95 -0.50%
Geberit N
17:35 / 21.06.24
537.60 -1.21%
Givaudan N
17:30 / 21.06.24
4'314.00 -0.25%
Holcim N
17:30 / 21.06.24
78.70 -3.48%
Kühne + Nagel N
17:30 / 21.06.24
255.90 -1.12%
Logitech N
17:34 / 21.06.24
86.48 -0.87%
Lonza N
17:30 / 21.06.24
477.20 -0.71%
Nestlé N
17:34 / 21.06.24
93.70 -1.26%
Novartis N
17:38 / 21.06.24