×

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 - 22:15:00
  • 499.52
  • -0.21%
  • -1.03
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Intel Rg
22:30:00 / 18.04.24
35.04 -1.79% -0.64 35.03 35.04 15'039'732
Tesla Rg
22:30:00 / 18.04.24
149.93 -3.55% -5.52 149.85 149.89 14'730'465
Bank of America Rg
22:15:00 / 18.04.24
35.77 1.53% 0.54 35.75 35.76 12'046'913
Apple Rg
22:30:00 / 18.04.24
167.04 -0.57% -0.96 167.02 167.05 11'793'825
Advanced Micro D Rg
22:30:00 / 18.04.24
155.08 0.69% 1.06 155.04 155.08 10'480'886
Micron Technolog Rg
22:30:00 / 18.04.24
111.93 -3.78% -4.40 111.90 111.91 9'912'802
Amazon.Com Rg
22:30:00 / 18.04.24
179.22 -1.14% -2.06 179.19 179.21 8'837'066
CSX Rg
22:30:00 / 18.04.24
34.39 0.67% 0.23 34.38 34.39 8'314'562
Pfizer Rg
22:15:00 / 18.04.24
25.39 -0.12% -0.03 25.38 25.39 8'153'519
United Airlines Rg
22:30:00 / 18.04.24
51.42 5.50% 2.68 51.41 51.42 7'710'377
American Airline Rg
22:30:00 / 18.04.24
14.020 0.94% 0.13 14.020 14.030 7'347'284
Comcast-A
22:30:00 / 18.04.24
39.62 1.62% 0.63 39.61 39.62 7'090'572
NVIDIA Rg
22:30:00 / 18.04.24
846.71 0.76% 6.36 846.53 847.16 7'077'891
General Motors Rg
22:15:00 / 18.04.24
42.44 -0.05% -0.02 42.44 42.45 7'032'995
Alphabet-A Rg
22:30:00 / 18.04.24
156.01 0.35% 0.54 156.01 156.03 6'615'590
Wells Fargo Rg
22:15:00 / 18.04.24
58.74 2.73% 1.56 58.75 58.76 6'526'650
Keycorp Rg
22:15:00 / 18.04.24
14.380 -0.35% -0.05 14.380 14.390 6'442'357
Microsoft Rg
22:30:00 / 18.04.24
404.27 -1.84% -7.57 404.14 404.36 6'319'088
Alphab Rg-C-NV
22:30:00 / 18.04.24
157.46 0.37% 0.58 157.44 157.47 6'012'011
Warnr Bros Rg-A
22:30:00 / 18.04.24
8.310 0.97% 0.08 8.300 8.310 5'970'545
Ford Motor Rg
22:15:00 / 18.04.24
12.060 0.17% 0.02 12.060 12.070 5'773'646
Kinder Morgan Rg-P
22:15:00 / 18.04.24
18.210 2.53% 0.45 18.210 18.230 5'614'722
AT&T Rg
22:15:00 / 18.04.24
16.330 1.30% 0.21 16.320 16.330 5'603'571
Verizon Comm Rg
22:15:00 / 18.04.24
40.13 0.88% 0.35 40.11 40.13 5'052'597
Cisco Systems Rg
22:30:00 / 18.04.24
48.11 0.67% 0.32 48.09 48.11 4'724'652
3M
91.48
0.57%
233.99
1.51%
86.69
0.27%
105.27
-0.59%
164.66
0.25%
316.00
0.46%
473.18
-0.27%
77.20
4.25%
155.08
0.69%
16.27
0.81%
80.98
0.90%
132.44
-1.57%
233.02
1.75%
100.73
0.39%
44.44
4.03%
111.80
-2.26%
116.51
0.05%
301.34
0.40%
124.84
-0.75%
48.84
0.87%
169.11
3.80%
157.46
0.37%
156.01
0.35%
41.30
0.49%
82.56
1.62%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
3M
22:15:00 / 18.04.24
91.48 -0.63% -9.42% 0.19% 2.31% 13.81% 4.57% -45.30%
A.J.Gallagher Rg
22:15:00 / 18.04.24
233.99 2.51% 22.27% -0.25% -5.09% 0.41% 12.62% 68.51%
A.O.Smith Corp Rg
22:15:00 / 18.04.24
86.69 4.88% 51.05% 0.22% -2.90% 7.13% 26.04% 26.72%
Abbott Laboratories
22:15:00 / 18.04.24
105.27 -3.79% -3.54% -3.52% -4.79% -6.02% -5.72% -14.84%
AbbVie Rg
22:15:00 / 18.04.24
164.66 5.99% 1.63% 1.47% -7.73% 0.16% 1.39% 52.21%
Accenture-A Rg
22:15:00 / 18.04.24
316.00 -10.36% 17.88% 0.19% -6.37% -14.84% 14.36% 9.61%
Adobe Rg
22:30:00 / 18.04.24
473.18 -20.47% 40.98% -2.29% -7.45% -24.00% 24.44% -9.64%
Advance Auto Par Rg
22:15:00 / 18.04.24
77.20 21.33% -49.64% 9.50% -9.98% 16.53% -39.79% -61.62%
Advanced Micro D Rg
22:30:00 / 18.04.24
155.08 4.48% 137.80% -9.04% -13.21% -14.00% 72.10% 87.49%
Aes Rg
22:15:00 / 18.04.24
16.270 -16.16% -43.88% -3.44% 0.18% -5.13% -32.21% -43.63%
AFLAC Rg
22:15:00 / 18.04.24
80.98 -2.72% 11.57% 0.87% -3.78% -5.08% 22.73% 50.16%
Agilent Tech Rg
22:15:00 / 18.04.24
132.44 -3.22% -10.09% -5.89% -10.18% 1.11% -4.38% -0.02%
Air Prod&Chemica Rg
22:15:00 / 18.04.24
233.02 -16.36% -25.71% 0.64% -1.56% -11.03% -19.81% -20.34%
Akamai Technolog Rg
22:30:00 / 18.04.24
100.73 -15.22% 19.03% -4.15% -7.71% -18.54% 24.59% -5.30%
Alaska Air Group Rg
22:15:00 / 18.04.24
44.44 9.34% -0.51% 7.60% 12.34% 20.86% 0.07% -38.38%
Albemarle Rg
22:15:00 / 18.04.24
111.80 -20.83% -47.25% -8.79% -7.50% -6.71% -35.65% -24.76%
Alexandria REIT Rg
22:15:00 / 18.04.24
116.51 -8.14% -20.06% -4.37% -7.19% -6.30% -6.37% -33.70%
Align Technology Rg
22:30:00 / 18.04.24
301.34 9.54% 42.31% -7.25% -6.20% 14.97% -14.49% -50.50%
Allegion Rg
22:15:00 / 18.04.24
124.84 -0.72% 19.49% -2.02% -6.92% -0.02% 21.22% -5.44%
Alliant Energy Rg
22:30:00 / 18.04.24
48.84 -5.61% -12.30% 0.74% -0.12% 0.18% -11.25% -13.78%
Allstate Rg
22:15:00 / 18.04.24
169.11 16.39% 20.15% 1.38% 2.34% 6.78% 46.06% 33.32%
Alphab Rg-C-NV
22:30:00 / 18.04.24
157.46 11.32% 76.81% -2.07% 5.86% 2.49% 48.69% 36.55%
Alphabet-A Rg
22:30:00 / 18.04.24
156.01 11.30% 76.21% -2.13% 5.70% 2.73% 48.17% 36.21%
Altria Group Rg
22:15:00 / 18.04.24
41.30 1.88% -10.09% 0.61% -3.91% 2.74% -10.51% -21.43%
Am Electric Rg
22:30:00 / 18.04.24
82.56 0.02% -14.44% -0.42% -0.65% 5.72% -11.71% -8.26%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Intel Rg
22:30:00 / 18.04.24
35.04 -1.79% 35.66
17:28
34.77
20:12
50.30
25.01.24
34.77
18.04.24
15'039'732
Tesla Rg
22:30:00 / 18.04.24
149.93 -3.55% 152.20
16:56
148.70
15:45
251.25
02.01.24
148.70
18.04.24
14'730'465
Bank of America Rg
22:15:00 / 18.04.24
35.77 1.53% 35.99
17:15
35.19
15:38
38.35
01.04.24
31.27
17.01.24
12'046'913
Apple Rg
22:30:00 / 18.04.24
167.04 -0.57% 168.64
15:34
166.56
19:52
196.37
24.01.24
166.56
18.04.24
11'793'825
Advanced Micro D Rg
22:30:00 / 18.04.24
155.08 0.69% 156.95
17:11
152.33
15:40
227.29
08.03.24
133.75
03.01.24
10'480'886
Micron Technolog Rg
22:30:00 / 18.04.24
111.93 -3.78% 117.62
16:10
111.48
21:57
130.54
04.04.24
79.16
20.02.24
9'912'802
Amazon.Com Rg
22:30:00 / 18.04.24
179.22 -1.14% 182.38
17:11
178.65
20:12
189.77
11.04.24
144.05
04.01.24
8'837'066
CSX Rg
22:30:00 / 18.04.24
34.39 0.67% 35.00
15:41
34.08
15:30
40.05
23.02.24
33.46
25.01.24
8'314'562
Pfizer Rg
22:15:00 / 18.04.24
25.39 -0.12% 25.46
15:57
25.24
19:24
30.28
02.01.24
25.24
18.04.24
8'153'519
United Airlines Rg
22:30:00 / 18.04.24
51.42 5.50% 51.88
21:51
49.20
15:30
51.88
18.04.24
37.68
17.01.24
7'710'377
American Airline Rg
22:30:00 / 18.04.24
14.020 0.94% 14.335
18:28
13.965
15:30
16.150
04.03.24
12.730
16.04.24
7'347'284
Comcast-A
22:30:00 / 18.04.24
39.62 1.62% 39.69
21:36
39.14
15:33
47.11
01.02.24
38.88
17.04.24
7'090'572
NVIDIA Rg
22:30:00 / 18.04.24
846.71 0.76% 861.85
18:26
824.03
15:39
973.85
08.03.24
473.20
03.01.24
7'077'891
General Motors Rg
22:15:00 / 18.04.24
42.44 -0.05% 42.84
15:30
42.02
20:09
46.04
04.04.24
34.33
18.01.24
7'032'995
Alphabet-A Rg
22:30:00 / 18.04.24
156.01 0.35% 156.94
18:37
154.62
15:43
160.22
12.04.24
130.67
05.03.24
6'615'590
Wells Fargo Rg
22:15:00 / 18.04.24
58.74 2.73% 59.13
18:00
57.23
15:37
59.13
18.04.24
46.12
18.01.24
6'526'650
Keycorp Rg
22:15:00 / 18.04.24
14.380 -0.35% 14.810
17:23
14.120
15:30
15.855
28.03.24
12.940
18.01.24
6'442'357
Microsoft Rg
22:30:00 / 18.04.24
404.27 -1.84% 411.86
17:45
404.03
21:59
430.81
21.03.24
366.50
05.01.24
6'319'088
Alphab Rg-C-NV
22:30:00 / 18.04.24
157.46 0.37% 158.48
18:37
156.22
15:43
161.70
12.04.24
131.56
05.03.24
6'012'011
Warnr Bros Rg-A
22:30:00 / 18.04.24
8.310 0.97% 8.385
18:40
8.200
15:30
11.995
02.01.24
8.020
05.03.24
5'970'545
Ford Motor Rg
22:15:00 / 18.04.24
12.060 0.17% 12.165
16:45
11.985
20:12
13.945
04.04.24
10.830
19.01.24
5'773'646
Kinder Morgan Rg-P
22:15:00 / 18.04.24
18.210 2.53% 18.355
18:32
17.950
15:30
18.720
04.04.24
16.475
13.02.24
5'614'722
AT&T Rg
22:15:00 / 18.04.24
16.330 1.30% 16.345
21:59
16.095
15:32
18.150
01.02.24
15.950
16.04.24
5'603'571
Verizon Comm Rg
22:15:00 / 18.04.24
40.13 0.88% 40.17
21:51
39.72
18:34
43.41
04.04.24
37.56
11.01.24
5'052'597
Cisco Systems Rg
22:30:00 / 18.04.24
48.11 0.67% 48.37
16:58
47.88
20:11
52.61
26.01.24
47.67
01.03.24
4'724'652

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
22:43 / 18.04.24
17'752.00 -0.12%
S&P 500 (ETF SPY)
22:15 / 18.04.24
499.52 -0.21%
VSMI Vola-Index
17:20 / 18.04.24
12.699 -1.20%
EUR/CHF
22:46 / 18.04.24
0.9710 -0.09%
USD/CHF
22:46 / 18.04.24
0.9124 0.19%
Gold 1 Uz
22:46 / 18.04.24
2'377.68 0.70%
Rohöl Brent
22:46 / 18.04.24
86.84 -0.75%

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