×

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
  • 23.02.2024 - 17:41:32
  • 508.33
  • 0.16%
  • 0.83
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
17:41:22 / 23.02.24
92.61 0.41% 0.38 92.58 92.60 144'170
A.J.Gallagher Rg
17:41:17 / 23.02.24
244.90 0.09% 0.23 244.77 245.21 22'203
A.O.Smith Corp Rg
17:41:05 / 23.02.24
80.92 0.38% 0.31 80.92 80.95 40'990
Abbott Laboratories
17:41:27 / 23.02.24
119.65 0.53% 0.63 119.63 119.65 239'837
AbbVie Rg
17:41:26 / 23.02.24
177.51 0.43% 0.76 177.39 177.46 159'766
Accenture-A Rg
17:40:51 / 23.02.24
375.13 1.03% 3.82 375.23 375.35 99'854
Adobe Rg
17:41:32 / 23.02.24
551.50 2.59% 13.93 551.20 551.85 429'775
Advance Auto Par Rg
17:40:35 / 23.02.24
61.92 2.03% 1.23 61.88 61.97 68'155
Advanced Micro D Rg
17:41:32 / 23.02.24
176.29 -3.06% -5.57 176.27 176.29 6'262'100
Aes Rg
17:40:59 / 23.02.24
16.160 1.00% 0.16 16.150 16.160 408'398
AFLAC Rg
17:41:29 / 23.02.24
80.42 0.97% 0.77 80.41 80.42 154'572
Agilent Tech Rg
17:41:05 / 23.02.24
133.25 0.93% 1.23 133.25 133.36 63'275
Air Prod&Chemica Rg
17:41:02 / 23.02.24
233.00 0.65% 1.50 232.90 233.06 65'171
Akamai Technolog Rg
17:40:45 / 23.02.24
109.06 1.97% 2.11 109.04 109.10 127'492
Alaska Air Group Rg
17:41:25 / 23.02.24
38.88 -1.27% -0.50 38.87 38.89 94'619
Albemarle Rg
17:40:55 / 23.02.24
118.93 0.63% 0.75 118.80 119.07 180'994
Alexandria REIT Rg
17:41:26 / 23.02.24
122.61 1.27% 1.54 122.48 122.60 44'617
Align Technology Rg
17:38:58 / 23.02.24
318.81 0.71% 2.25 318.69 319.31 44'302
Allegion Rg
17:41:12 / 23.02.24
129.12 -0.42% -0.54 129.11 129.33 54'439
Alliant Energy Rg
17:41:23 / 23.02.24
48.88 0.51% 0.25 48.87 48.88 200'596
Allstate Rg
17:40:01 / 23.02.24
160.25 0.04% 0.06 160.33 160.47 44'239
Alphab Rg-C-NV
17:41:34 / 23.02.24
144.98 -0.23% -0.34 144.98 144.99 2'329'114
Alphabet-A Rg
17:41:30 / 23.02.24
143.63 -0.32% -0.46 143.62 143.64 2'150'216
Altria Group Rg
17:41:29 / 23.02.24
41.17 0.66% 0.27 41.16 41.17 386'901
Am Electric Rg
17:41:33 / 23.02.24
82.63 0.77% 0.63 82.59 82.64 130'760
3M
92.61
0.41%
244.90
0.09%
80.92
0.38%
119.65
0.53%
177.51
0.43%
375.13
1.03%
551.50
2.59%
61.92
2.03%
176.29
-3.06%
16.16
1.00%
80.42
0.97%
133.25
0.93%
233.00
0.65%
109.06
1.97%
38.88
-1.27%
118.93
0.63%
122.61
1.27%
318.81
0.71%
129.12
-0.42%
48.88
0.51%
160.25
0.04%
144.98
-0.23%
143.63
-0.32%
41.17
0.66%
82.63
0.77%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
3M
17:41:22 / 23.02.24
92.61 -15.63% -23.09% 1.49% -3.52% -7.25% -14.09% -47.63%
A.J.Gallagher Rg
17:41:17 / 23.02.24
244.90 8.80% 29.77% 2.37% 5.09% -1.25% 32.57% 102.37%
A.O.Smith Corp Rg
17:41:05 / 23.02.24
80.92 -2.22% 40.83% 1.04% 0.00% 5.45% 24.68% 30.33%
Abbott Laboratories
17:41:27 / 23.02.24
119.65 8.13% 8.41% 4.95% 6.82% 14.08% 19.10% -2.88%
AbbVie Rg
17:41:26 / 23.02.24
177.51 14.05% 9.37% 0.01% 7.97% 23.78% 16.24% 65.09%
Accenture-A Rg
17:40:51 / 23.02.24
375.13 5.81% 39.15% 1.53% 1.09% 10.97% 40.75% 46.98%
Adobe Rg
17:41:32 / 23.02.24
551.50 -9.89% 59.74% 0.89% -10.17% -9.95% 72.05% 15.03%
Advance Auto Par Rg
17:40:35 / 23.02.24
61.92 -0.56% -58.72% -3.99% -6.54% 14.48% -55.41% -63.81%
Advanced Micro D Rg
17:41:32 / 23.02.24
176.29 23.37% 180.78% 1.39% -0.54% 45.23% 125.75% 113.03%
Aes Rg
17:40:59 / 23.02.24
16.160 -16.88% -44.37% -3.64% -5.77% -10.87% -36.18% -40.74%
AFLAC Rg
17:41:29 / 23.02.24
80.42 -3.45% 10.72% 1.31% -5.73% -2.65% 17.28% 61.86%
Agilent Tech Rg
17:41:05 / 23.02.24
133.25 -5.04% -11.78% -1.18% 1.73% 3.46% -5.63% 6.90%
Air Prod&Chemica Rg
17:41:02 / 23.02.24
233.00 -15.45% -24.90% 2.71% -11.03% -14.54% -17.08% -12.80%
Akamai Technolog Rg
17:40:45 / 23.02.24
109.06 -9.63% 26.87% -0.12% -11.38% -6.01% 49.99% 9.07%
Alaska Air Group Rg
17:41:25 / 23.02.24
38.88 0.79% -8.29% 3.62% 5.74% -2.14% -17.80% -38.09%
Albemarle Rg
17:40:55 / 23.02.24
118.93 -18.20% -45.50% -2.99% -0.76% -5.73% -52.34% -24.48%
Alexandria REIT Rg
17:41:26 / 23.02.24
122.61 -4.50% -16.89% 2.79% -1.40% 3.78% -19.20% -26.98%
Align Technology Rg
17:38:58 / 23.02.24
318.81 15.53% 50.10% 3.25% 20.63% 44.62% 4.09% -45.38%
Allegion Rg
17:41:12 / 23.02.24
129.12 2.34% 23.18% -2.49% 3.40% 18.80% 14.26% 18.97%
Alliant Energy Rg
17:41:23 / 23.02.24
48.88 -5.20% -11.92% 1.10% 0.06% -5.07% -7.28% 3.18%
Allstate Rg
17:40:01 / 23.02.24
160.25 14.44% 18.13% -0.95% 1.19% 16.39% 21.78% 52.11%
Alphab Rg-C-NV
17:41:34 / 23.02.24
144.98 3.12% 63.78% 2.27% -5.73% 8.75% 62.26% 40.75%
Alphabet-A Rg
17:41:30 / 23.02.24
143.63 3.15% 63.31% 2.21% -5.62% 8.93% 61.15% 40.28%
Altria Group Rg
17:41:29 / 23.02.24
41.17 1.39% -10.52% 2.46% 2.41% -3.36% -12.72% -7.92%
Am Electric Rg
17:41:33 / 23.02.24
82.63 0.96% -13.64% 1.57% 6.15% 2.63% -8.63% 6.81%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
SVB Financial Gr Rg
17:22:50 / 23.02.24
0.1300 18.18% 0.1410
16:29
0.1300
17:22
0.3000
11.01.24
0.0010
03.01.24
35'471
Lumen Tech Rg
17:39:00 / 23.02.24
1.520 -1.30% 1.560
15:30
1.515
15:52
1.960
02.01.24
1.215
02.02.24
371'317
Signature Bank Rg
16:55:42 / 23.02.24
2.100 0.00% 2.100
16:55
1.960
15:40
2.750
10.01.24
0.0500
31.01.24
95'689
Newell Brands Rg
17:40:45 / 23.02.24
7.440 -1.06% 7.550
15:32
7.405
17:04
9.090
09.01.24
6.740
12.02.24
180'569
Amcor Rg
17:39:36 / 23.02.24
9.275 0.16% 9.300
15:30
9.215
16:10
9.920
02.01.24
8.780
13.02.24
298'097
Warnr Bros Rg-A
17:41:22 / 23.02.24
8.520 -10.88% 8.750
15:30
8.250
16:40
11.995
02.01.24
8.250
23.02.24
11'183'683
Ford Motor Rg
17:41:24 / 23.02.24
12.215 0.78% 12.215
17:08
12.100
15:31
13.065
12.02.24
10.830
19.01.24
1'172'944
Huntington Bancs Rg
17:41:26 / 23.02.24
12.885 0.19% 12.950
16:59
12.785
15:38
13.240
25.01.24
12.025
18.01.24
770'809
Viatris Rg
17:41:30 / 23.02.24
13.495 1.01% 13.610
16:00
13.350
15:30
13.610
23.02.24
10.810
02.01.24
1'325'355
Keycorp Rg
17:41:21 / 23.02.24
14.320 -0.21% 14.420
17:00
14.220
15:52
15.005
30.01.24
12.940
18.01.24
641'971
Paramount Glb Rg-B
17:41:22 / 23.02.24
11.260 -3.84% 11.500
15:32
10.995
16:02
15.700
31.01.24
10.995
23.02.24
2'164'943
American Airline Rg
17:41:25 / 23.02.24
15.185 -0.36% 15.240
16:56
14.955
15:54
15.840
26.01.24
12.785
16.01.24
1'434'623
HP Enterprise Rg
17:41:31 / 23.02.24
15.130 0.40% 15.220
15:42
15.040
17:13
17.800
08.01.24
14.705
18.01.24
396'864
AT&T Rg
17:40:47 / 23.02.24
16.805 1.30% 16.855
17:02
16.545
15:34
18.150
01.02.24
16.150
11.01.24
1'593'868
PG&E Rg
17:41:27 / 23.02.24
16.730 0.48% 17.155
16:13
16.710
17:39
18.200
10.01.24
15.945
13.02.24
1'107'964
Kinder Morgan Rg-P
17:40:59 / 23.02.24
17.315 0.32% 17.360
17:00
17.170
15:34
18.240
04.01.24
16.475
13.02.24
340'462
Invesco Rg
17:41:22 / 23.02.24
15.650 0.19% 15.665
16:53
15.490
15:52
18.280
08.01.24
14.910
13.02.24
82'409
Carnival
17:41:33 / 23.02.24
15.335 0.82% 15.375
16:42
14.950
16:05
18.290
02.01.24
14.445
20.02.24
1'578'543
VF Rg
17:41:21 / 23.02.24
15.935 0.22% 16.130
16:45
15.800
15:43
19.065
02.01.24
14.440
07.02.24
283'842
Organon Rg
17:39:49 / 23.02.24
18.250 -1.62% 18.400
15:30
18.050
16:29
19.080
15.02.24
13.650
05.01.24
98'272
Aes Rg
17:40:59 / 23.02.24
16.160 1.00% 16.210
16:43
15.910
15:30
19.530
02.01.24
15.700
13.02.24
408'398
Regions Financia Rg
17:40:54 / 23.02.24
18.330 0.55% 18.355
17:02
18.080
15:38
19.690
02.01.24
17.420
07.02.24
281'729
Norw Crs Line Rg
17:41:05 / 23.02.24
16.340 0.00% 16.365
16:42
16.050
16:04
19.840
02.01.24
15.870
20.02.24
516'157
Healthpeak REIT Rg
17:40:24 / 23.02.24
16.800 0.06% 16.830
15:30
16.590
15:52
20.87
12.01.24
16.390
13.02.24
346'210
Host Hotels REIT Rg
17:41:32 / 23.02.24
20.54 -0.61% 20.92
15:44
20.40
17:15
20.92
23.02.24
18.885
13.02.24
877'398

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 23.02.24
11'496.76 0.97%
Eurozone 50
17:30 / 23.02.24
495.44 0.32%
L&S Dax
17:56 / 23.02.24
17'422.50 0.04%
S&P 500 (ETF SPY)
17:41 / 23.02.24
508.36 0.17%
VSMI Vola-Index
17:20 / 23.02.24
11.090 -3.49%
EUR/CHF
17:56 / 23.02.24
0.9533 0.07%
USD/CHF
17:56 / 23.02.24
0.8805 0.03%
Gold 1 Uz
17:56 / 23.02.24
2'038.39 0.68%
Rohöl Brent
17:56 / 23.02.24
81.02 -2.89%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 23.02.24
11'496.76 0.97%

Top 5zur Gesamtübersicht

ABB N
17:30 / 23.02.24
40.37 -0.62%
Alcon N
17:33 / 23.02.24
70.50 -0.28%
Richemont N
17:34 / 23.02.24
137.60 1.36%
Geberit N
17:30 / 23.02.24
523.80 1.59%
Givaudan N
17:30 / 23.02.24
3'791.00 1.07%
Holcim N
17:30 / 23.02.24
69.32 0.41%
Kühne + Nagel N
17:33 / 23.02.24
287.90 -0.14%
Logitech N
17:33 / 23.02.24
78.80 0.87%
Lonza N
17:33 / 23.02.24
463.60 0.91%
Nestlé N
17:39 / 23.02.24
95.35 1.18%
Novartis N
17:39 / 23.02.24
91.63 1.17%
Partners N
17:30 / 23.02.24