×

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
Amazon.Com Rg
02:00:00 / 22.06.24
189.08 1.60% 2.98 189.07 189.09
Amcor Rg
22:15:00 / 21.06.24
9.950 0.71% 0.07 9.930 9.940
Amer Tower REIT Rg
22:15:00 / 21.06.24
194.85 0.35% 0.68 194.81 194.88
Amer Wtr Works Rg
22:15:00 / 21.06.24
130.54 0.21% 0.28 130.59 130.60
Ameren Rg
22:15:00 / 21.06.24
70.25 -1.14% -0.81 70.21 70.23
American Airline Rg
02:00:00 / 22.06.24
11.200 -0.36% -0.04 11.190 11.200
American Express Rg
22:15:00 / 21.06.24
230.38 0.07% 0.17 230.49 230.50
American Intl Gr Rg
22:15:00 / 21.06.24
74.89 0.01% 0.01 74.88 74.89
Ameriprise Fincl Rg
22:15:00 / 21.06.24
440.88 -0.30% -1.34 441.16 441.40
Cencora Rg
22:15:00 / 21.06.24
236.68 0.42% 1.00 236.92 236.93
AMETEK Rg
22:15:00 / 21.06.24
168.67 0.09% 0.15 168.76 168.77
Amgen Rg
02:00:00 / 22.06.24
308.16 -0.56% -1.73 307.71 308.18
Amphenol Rg-A
22:15:00 / 21.06.24
68.73 0.42% 0.29 68.70 68.75
Analog Devices Rg
02:00:00 / 22.06.24
231.05 0.67% 1.54 230.97 231.01
Ansys Rg
02:00:00 / 22.06.24
325.35 -0.10% -0.33 325.18 325.43
Elevance Health Rg
22:15:01 / 21.06.24
534.42 -0.07% -0.37 534.42 534.43
Aon-A Rg
22:15:00 / 21.06.24
297.46 0.29% 0.87 297.31 297.32
APA Rg
02:00:00 / 22.06.24
28.09 -0.74% -0.21 28.08 28.09
Apple Rg
02:00:00 / 22.06.24
207.49 -1.04% -2.19 207.25 207.26
Applied Material Rg
02:00:00 / 22.06.24
235.41 -1.91% -4.58 235.42 235.44
Aptiv Rg
22:15:00 / 21.06.24
75.21 2.68% 1.96 75.18 75.19
Arch Cap Grp Rg
02:00:00 / 22.06.24
101.89 -0.55% -0.56 101.89 101.92
Archer-Daniels M Rg
22:15:00 / 21.06.24
61.35 0.56% 0.34 61.27 61.28
Arista Networks Rg
22:15:00 / 21.06.24
337.36 -0.83% -2.83 337.00 337.39
Assurant Rg
22:15:00 / 21.06.24
168.74 -0.51% -0.86 168.71 168.78
189.08
1.60%
9.95
0.71%
194.85
0.35%
130.54
0.21%
70.25
-1.14%
11.20
-0.36%
230.38
0.07%
74.89
0.01%
440.88
-0.30%
236.68
0.42%
168.67
0.09%
308.16
-0.56%
68.73
0.42%
231.05
0.67%
325.35
-0.10%
534.42
-0.07%
297.46
0.29%
28.09
-0.74%
207.49
-1.04%
235.41
-1.91%
75.21
2.68%
101.89
-0.55%
61.35
0.56%
337.36
-0.83%
168.74
-0.51%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Amazon.Com Rg
02:00:00 / 22.06.24
189.08 22.48% 121.55% 2.95% 4.61% 3.17% 46.20% 6.74%
Amcor Rg
22:15:00 / 21.06.24
9.950 2.49% -17.04% -0.10% 0.10% 5.29% -0.10% -13.03%
Amer Tower REIT Rg
22:15:00 / 21.06.24
194.85 -10.06% -8.35% 1.34% 4.80% 0.95% 3.57% -26.99%
Amer Wtr Works Rg
22:15:00 / 21.06.24
130.54 -1.31% -14.54% 1.41% 1.80% 8.51% -6.91% -17.32%
Ameren Rg
22:15:00 / 21.06.24
70.25 -1.77% -20.09% -0.21% -1.53% -4.08% -14.31% -13.46%
American Airline Rg
02:00:00 / 22.06.24
11.200 -18.20% -11.64% -0.71% -19.08% -26.78% -31.12% -49.57%
American Express Rg
22:15:00 / 21.06.24
230.38 22.88% 55.81% 0.92% -3.27% 1.22% 37.86% 45.55%
American Intl Gr Rg
22:15:00 / 21.06.24
74.89 10.52% 18.41% 1.23% -4.02% -3.54% 34.52% 59.83%
Ameriprise Fincl Rg
22:15:00 / 21.06.24
440.88 16.43% 42.02% 1.93% -0.02% 1.39% 37.81% 86.86%
Cencora Rg
22:15:00 / 21.06.24
236.68 14.75% 42.22% 0.84% 8.13% -2.60% 26.05% 105.98%
AMETEK Rg
22:15:00 / 21.06.24
168.67 2.20% 20.61% 0.09% -2.87% -6.53% 7.17% 28.99%
Amgen Rg
02:00:00 / 22.06.24
308.16 7.59% 17.99% 3.19% 0.76% 8.99% 35.69% 29.83%
Amphenol Rg-A
22:15:00 / 21.06.24
68.73 38.08% 79.77% -0.62% 0.90% 20.53% 70.63% 106.52%
Analog Devices Rg
02:00:00 / 22.06.24
231.05 15.59% 39.92% -0.06% -0.63% 16.04% 24.26% 41.51%
Ansys Rg
02:00:00 / 22.06.24
325.35 -10.25% 34.81% 0.67% -1.74% -6.19% 1.82% -1.73%
Elevance Health Rg
22:15:01 / 21.06.24
534.42 13.41% 4.25% 0.01% 2.50% 3.57% 19.09% 44.85%
Aon-A Rg
22:15:00 / 21.06.24
297.46 1.91% -1.18% -0.85% 5.95% -9.75% -9.97% 28.90%
APA Rg
02:00:00 / 22.06.24
28.09 -21.13% -39.37% 0.97% -4.33% -17.68% -13.78% 37.05%
Apple Rg
02:00:00 / 22.06.24
207.49 8.91% 61.38% -2.35% 9.22% 22.28% 11.15% 60.72%
Applied Material Rg
02:00:00 / 22.06.24
235.41 48.08% 146.45% -0.68% 6.57% 16.37% 73.01% 82.88%
Aptiv Rg
22:15:00 / 21.06.24
75.21 -18.36% -31.75% 6.00% -8.89% -4.54% -23.15% -50.26%
Arch Cap Grp Rg
02:00:00 / 22.06.24
101.89 37.94% 63.19% 4.76% -1.42% 10.83% 40.71% 176.00%
Archer-Daniels M Rg
22:15:00 / 21.06.24
61.35 -15.52% -34.29% 1.98% 1.42% -1.60% -16.69% 0.58%
Arista Networks Rg
22:15:00 / 21.06.24
337.36 44.45% 180.34% -0.80% 10.05% 12.55% 123.68% 274.96%
Assurant Rg
22:15:00 / 21.06.24
168.74 0.66% 35.61% 0.45% -0.15% -9.87% 33.54% 12.41%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
HP Enterprise Rg
22:15:00 / 21.06.24
20.92 -2.61% 21.37
15:31
20.43
19:50
22.81
18.06.24
14.470
01.03.24
33'133'577
DXC Technology Rg
22:15:00 / 21.06.24
18.740 1.79% 18.800
20:06
18.380
16:07
24.47
12.01.24
14.785
30.05.24
5'188'788
Gen Digital Rg
02:00:00 / 22.06.24
24.22 1.94% 24.34
21:56
23.66
15:33
25.61
06.06.24
19.095
02.02.24
22'685'080
Walgreens Boots Rg
02:00:00 / 22.06.24
15.970 0.63% 16.040
21:54
15.755
16:17
27.05
02.01.24
14.620
29.05.24
10'855'836
News Rg-A
02:00:00 / 22.06.24
26.85 -0.19% 27.12
21:52
26.61
15:45
27.98
08.02.24
22.65
09.05.24
6'231'146
Coterra Energy Rg
22:15:00 / 21.06.24
26.62 -1.00% 26.93
15:32
26.50
21:49
28.89
04.04.24
23.73
14.02.24
16'698'596
News Rg-B
02:00:00 / 22.06.24
28.21 2.54% 28.26
21:55
27.22
15:45
28.92
08.02.24
23.99
09.05.24
3'875'843
Franklin Resourc Rg
22:15:00 / 21.06.24
22.83 1.02% 22.91
21:07
22.43
15:35
29.41
02.01.24
21.57
14.06.24
3'916'764
Nisource Rg
22:15:00 / 21.06.24
28.32 -0.07% 28.52
16:50
28.27
21:38
29.43
21.05.24
24.80
13.02.24
7'248'452
PPL Rg
22:15:00 / 21.06.24
27.96 -0.32% 28.31
16:26
27.92
17:54
29.88
21.05.24
25.35
08.02.24
3'674'293
Marathon Oil Rg
22:15:00 / 21.06.24
27.76 -0.25% 28.06
16:31
27.66
21:49
30.06
12.04.24
21.82
18.01.24
9'581'752
Pfizer Rg
22:15:00 / 21.06.24
27.74 0.00% 27.89
16:34
27.57
18:06
30.28
02.01.24
25.21
26.04.24
26'082'229
Centerpoint Ener Rg
22:15:00 / 21.06.24
31.00 -0.90% 31.56
15:37
30.93
21:49
31.56
21.06.24
26.91
16.04.24
4'493'489
ConAgra Foods Rg
22:15:00 / 21.06.24
28.82 1.12% 29.08
20:06
28.53
15:30
31.80
25.04.24
26.62
14.02.24
2'931'068
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
VICI Proper REIT Rg
22:15:00 / 21.06.24
28.10 0.07% 28.26
16:52
28.01
21:42
32.68
02.01.24
27.08
16.04.24
5'027'614
Lincoln Natl Rg
22:15:00 / 21.06.24
31.97 0.25% 32.04
21:57
31.58
17:53
33.33
03.06.24
25.10
09.02.24
2'060'067
Baker Hughes Rg-A
02:00:00 / 22.06.24
32.93 -0.12% 33.20
15:30
32.78
18:28
34.64
02.01.24
28.32
05.02.24
9'112'756
Keurig Dr Pepper Rg
02:00:00 / 22.06.24
34.38 0.50% 34.67
15:53
34.12
17:42
35.00
04.06.24
28.62
15.03.24
8'127'406
Fox Rg-A
02:00:00 / 22.06.24
34.46 0.32% 34.64
19:18
34.20
15:42
35.03
04.06.24
28.29
06.03.24
3'613'199
Interpublic Grou Rg
22:15:00 / 21.06.24
29.46 0.51% 29.47
21:59
29.01
15:35
35.15
14.03.24
29.01
21.06.24
7'204'709
Southwest Airlin Rg
22:15:00 / 21.06.24
28.36 1.07% 28.54
21:32
27.83
15:45
35.18
22.02.24
24.60
29.05.24
3'312'537
Invitation REIT Rg
22:15:00 / 21.06.24
35.42 -0.48% 35.89
15:30
35.32
21:49
35.94
12.06.24
31.98
13.02.24
2'930'305
Weyerhaeuse REIT Rg
22:15:00 / 21.06.24
29.02 1.33% 29.10
21:56
28.56
15:45
36.25
28.03.24
28.56
14.06.24
4'533'995
Hormel Foods Rg
22:15:00 / 21.06.24
30.64 0.52% 30.83
15:51
30.40
15:35
36.85
20.05.24
28.51
14.02.24
2'246'292

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
20:55 / 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