×

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
  • 11.11.2024 - 22:15:00
  • 598.76
  • 0.10%
  • 0.57
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 11.11.24
133.00 -1.00% -1.34 133.06 133.07
A.J.Gallagher Rg
22:15:00 / 11.11.24
292.72 -0.70% -2.05 292.86 292.87
A.O.Smith Corp Rg
22:15:00 / 11.11.24
75.10 0.32% 0.24 75.10 75.11
Abbott Laboratories
22:15:00 / 11.11.24
116.80 0.18% 0.21 116.86 116.87
AbbVie Rg
22:15:00 / 11.11.24
174.43 -12.57% -25.07 174.42 174.46
Accenture-A Rg
22:15:00 / 11.11.24
357.30 0.50% 1.77 357.42 357.43
Adobe Rg
02:00:00 / 12.11.24
504.48 1.98% 9.80 504.28 504.46 963'703
Advance Auto Par Rg
22:15:00 / 11.11.24
40.54 6.97% 2.64 40.52 40.53
Advanced Micro D Rg
02:00:00 / 12.11.24
147.35 -0.41% -0.60 147.35 147.36 7'662'511
Aes Rg
22:15:00 / 11.11.24
13.890 2.13% 0.29 13.900 13.910
AFLAC Rg
22:15:00 / 11.11.24
110.43 2.00% 2.16 110.45 110.46
Agilent Tech Rg
22:15:00 / 11.11.24
133.86 -2.06% -2.82 133.86 133.87
Air Prod&Chemica Rg
22:15:00 / 11.11.24
313.91 0.29% 0.92 313.85 314.03
Akamai Technolog Rg
02:00:00 / 12.11.24
91.07 1.90% 1.70 91.06 91.11 1'113'369
Alaska Air Group Rg
22:15:00 / 11.11.24
51.85 1.67% 0.85 51.84 51.85
Albemarle Rg
22:15:00 / 11.11.24
110.49 9.57% 9.65 110.47 110.48
Alexandria REIT Rg
22:15:00 / 11.11.24
111.36 -2.35% -2.68 111.41 111.42
Align Technology Rg
02:00:00 / 12.11.24
225.24 2.15% 4.73 225.24 225.28
Allegion Rg
22:15:00 / 11.11.24
143.43 -0.24% -0.35 143.37 143.40
Alliant Energy Rg
02:00:00 / 12.11.24
59.92 3.76% 2.17 59.91 59.93
Allstate Rg
22:15:00 / 11.11.24
197.52 0.31% 0.62 197.52 197.55
Alphab Rg-C-NV
02:00:00 / 12.11.24
181.97 1.17% 2.11 181.96 181.98 5'253'798
Alphabet-A Rg
02:00:00 / 12.11.24
180.35 1.12% 2.00 180.39 180.44 6'228'685
Altria Group Rg
22:15:00 / 11.11.24
53.93 -0.22% -0.12 53.94 53.95
Am Electric Rg
02:00:00 / 12.11.24
94.51 -1.96% -1.89 94.48 94.49 1'273'803
3M
133.00
-1.00%
292.72
-0.70%
75.10
0.32%
116.80
0.18%
174.43
-12.57%
357.30
0.50%
504.48
1.98%
40.54
6.97%
147.35
-0.41%
13.89
2.13%
110.43
2.00%
133.86
-2.06%
313.91
0.29%
91.07
1.90%
51.85
1.67%
110.49
9.57%
111.36
-2.35%
225.24
2.15%
143.43
-0.24%
59.92
3.76%
197.52
0.31%
181.97
1.17%
180.35
1.12%
53.93
-0.22%
94.51
-1.96%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
3M
22:15:00 / 11.11.24
133.00 46.76% 33.79% 5.12% -2.01% 4.15% 67.25% -11.63%
A.J.Gallagher Rg
22:15:00 / 11.11.24
292.72 31.08% 56.34% 3.38% 1.79% 1.55% 19.90% 83.19%
A.O.Smith Corp Rg
22:15:00 / 11.11.24
75.10 -9.19% 30.78% -1.08% -7.23% -7.05% -1.21% -3.53%
Abbott Laboratories
22:15:00 / 11.11.24
116.80 5.92% 6.19% -0.79% 0.65% 5.44% 20.31% -8.05%
AbbVie Rg
22:15:00 / 11.11.24
174.43 28.73% 23.45% -13.51% -9.08% -11.07% 26.34% 71.89%
Accenture-A Rg
22:15:00 / 11.11.24
357.30 1.32% 33.24% 3.42% -3.08% 8.15% 11.49% -3.11%
Adobe Rg
02:00:00 / 12.11.24
504.48 -17.08% 46.99% 4.81% -1.01% -10.41% -14.54% -25.73%
Advance Auto Par Rg
22:15:00 / 11.11.24
40.54 -37.90% -74.22% 6.24% 2.71% -33.33% -30.58% -83.37%
Advanced Micro D Rg
02:00:00 / 12.11.24
147.35 -0.04% 128.42% 4.72% -10.84% -5.11% 26.17% -1.47%
Aes Rg
22:15:00 / 11.11.24
13.890 -29.35% -52.71% -10.44% -20.22% -20.08% -18.00% -43.12%
AFLAC Rg
22:15:00 / 11.11.24
110.43 31.24% 50.50% 4.61% -3.12% 5.37% 34.97% 90.78%
Agilent Tech Rg
22:15:00 / 11.11.24
133.86 -1.69% -8.67% -4.66% -7.41% -4.21% 19.94% -15.07%
Air Prod&Chemica Rg
22:15:00 / 11.11.24
313.91 14.31% 1.53% 2.46% -2.88% 14.81% 16.95% 0.12%
Akamai Technolog Rg
02:00:00 / 12.11.24
91.07 -24.49% 6.01% -8.97% -12.07% -10.41% -17.94% -17.72%
Alaska Air Group Rg
22:15:00 / 11.11.24
51.85 30.53% 18.77% 6.78% 14.21% 48.27% 43.67% -13.38%
Albemarle Rg
22:15:00 / 11.11.24
110.49 -30.20% -53.50% 10.73% 15.41% 31.19% -11.83% -63.79%
Alexandria REIT Rg
22:15:00 / 11.11.24
111.36 -10.04% -21.71% -2.18% -8.12% -3.00% 5.73% -44.82%
Align Technology Rg
02:00:00 / 12.11.24
225.24 -19.52% 4.56% 6.86% 1.79% -6.15% 17.79% -68.98%
Allegion Rg
22:15:00 / 11.11.24
143.43 13.49% 36.60% 1.80% -4.08% 8.49% 35.40% 8.91%
Alliant Energy Rg
02:00:00 / 12.11.24
59.92 12.57% 4.60% 4.19% -0.76% 3.90% 25.86% 4.47%
Allstate Rg
22:15:00 / 11.11.24
197.52 40.66% 45.21% 6.73% 2.34% 9.48% 50.03% 68.20%
Alphab Rg-C-NV
02:00:00 / 12.11.24
181.97 27.62% 102.70% 6.61% 9.39% 8.06% 36.16% 20.43%
Alphabet-A Rg
02:00:00 / 12.11.24
180.35 27.68% 102.14% 6.56% 9.33% 8.21% 36.54% 19.67%
Altria Group Rg
22:15:00 / 11.11.24
53.93 33.99% 18.25% -0.48% 8.08% 4.84% 34.09% 19.92%
Am Electric Rg
02:00:00 / 12.11.24
94.51 18.69% 1.53% -3.95% -4.33% -3.11% 25.98% 14.90%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
NVR Rg
22:15:00 / 11.11.24
9'249.26 -0.62% 9'358.26
20:12
9'225.00
15:34
9'944.00
18.10.24
6'824.88
24.01.24
6'021
Booking Hldg Rg
02:00:00 / 12.11.24
5'065.40 2.47% 5'068.78
21:59
4'936.00
15:30
5'068.78
11.11.24
3'188.00
05.08.24
67'547
Autozone Rg
22:15:00 / 11.11.24
3'173.40 2.03% 3'178.76
16:30
3'117.96
15:30
3'242.54
22.03.24
2'512.69
09.01.24
21'428
Mettler Toledo I Rg
22:15:00 / 11.11.24
1'250.07 -4.58% 1'310.43
15:30
1'237.64
21:13
1'535.86
17.05.24
1'121.67
05.01.24
57'303
TransDigm Rg
22:15:00 / 11.11.24
1'374.76 1.76% 1'379.15
18:31
1'361.04
15:30
1'450.60
02.10.24
972.10
03.01.24
42'685
O Reilly Auto Rg
02:00:00 / 12.11.24
1'228.52 0.89% 1'239.53
15:57
1'224.81
21:31
1'239.53
11.11.24
914.91
08.01.24
118'963
WW Grainger Rg
22:15:00 / 11.11.24
1'220.93 1.55% 1'225.77
18:19
1'207.60
15:30
1'225.77
11.11.24
801.01
03.01.24
43'653
Regeneron Pharma Rg
02:00:00 / 12.11.24
825.68 -0.33% 833.17
15:55
821.98
15:34
1'210.97
29.08.24
813.55
06.11.24
214'564
ServiceNow Rg
22:15:01 / 11.11.24
1'036.01 2.77% 1'037.99
21:52
1'014.90
15:30
1'037.99
11.11.24
638.38
31.05.24
272'682
Lilly
22:15:00 / 11.11.24
832.44 0.11% 843.50
15:52
824.77
15:34
972.24
27.08.24
579.50
02.01.24
1'026'397
Costco Whsl Rg
02:00:00 / 12.11.24
932.88 -1.16% 951.02
15:36
931.44
21:55
961.95
08.11.24
640.63
04.01.24
576'442
Monolithic Power Rg
02:00:00 / 12.11.24
647.31 -14.97% 650.00
21:40
572.78
16:00
958.00
29.08.24
561.08
04.01.24
1'157'102
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 957.28
02.10.24
746.06
19.04.24
171'787
Equinix REIT Rg
02:00:00 / 12.11.24
913.50 -0.82% 927.03
17:37
911.67
21:55
943.02
25.10.24
685.17
08.05.24
116'062
KLA Rg
02:00:00 / 12.11.24
666.03 -3.11% 684.00
15:30
656.85
20:30
896.32
11.07.24
542.41
05.01.24
492'496
United Rentals Rg
22:15:00 / 11.11.24
873.88 -0.13% 896.20
18:00
872.33
21:59
896.20
11.11.24
534.95
08.01.24
203'793
Netflix Rg
02:00:00 / 12.11.24
805.44 1.31% 806.78
20:03
795.90
15:30
806.78
11.11.24
461.89
02.01.24
692'625
Parker-Hannifin Rg
22:15:00 / 11.11.24
708.15 1.81% 711.38
17:58
700.19
15:33
711.38
11.11.24
449.68
03.01.24
139'177
Intuit Rg
02:00:00 / 12.11.24
697.35 1.92% 698.79
21:53
682.87
15:51
698.79
11.11.24
557.76
31.05.24
435'355
Adobe Rg
02:00:00 / 12.11.24
504.48 1.98% 507.72
18:22
493.60
15:30
638.23
02.02.24
433.98
31.05.24
963'703
Mckesson Rg
22:15:00 / 11.11.24
615.59 0.42% 626.88
16:57
615.45
15:30
635.97
02.08.24
462.70
02.01.24
334'689
Martin Marietta Rg
22:15:00 / 11.11.24
616.05 -0.57% 624.59
15:30
615.77
21:59
632.51
06.11.24
479.67
03.01.24
110'760
Unitedhealth Gro Rg
22:15:00 / 11.11.24
625.25 1.53% 630.45
15:59
615.00
15:30
630.45
11.11.24
436.39
12.04.24
906'383
Tyler Technologi Rg
22:15:00 / 11.11.24
613.23 -1.60% 627.83
16:17
612.99
21:59
630.40
24.10.24
398.59
16.04.24
79'161
MSCI Rg-A
22:15:00 / 11.11.24
597.25 0.55% 602.04
18:15
594.59
15:30
630.00
29.10.24
439.98
23.04.24
100'637

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 11.11.24
11'902.79 0.89%
Eurozone 50
17:30 / 11.11.24
488.18 1.05%
L&S Dax
22:59 / 11.11.24
19'426.00 0.90%
S&P 500 (ETF SPY)
22:15 / 11.11.24
598.76 0.10%
VSMI Vola-Index
17:20 / 11.11.24
14.858 1.20%
EUR/CHF
03:24 / 12.11.24
0.9384 0.00%
USD/CHF
03:24 / 12.11.24
0.8812 0.10%
Gold 1 Uz
03:24 / 12.11.24
2'624.68 0.19%
Rohöl Brent
23:00 / 11.11.24
71.90 -2.84%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 11.11.24
11'902.79 0.89%

Top 5zur Gesamtübersicht

ABB N
17:32 / 11.11.24
50.66 1.32%
Alcon N
17:30 / 11.11.24
81.78 0.94%
Richemont N
17:32 / 11.11.24
120.35 0.88%
Geberit N
17:32 / 11.11.24
522.80 0.58%
Givaudan N
17:35 / 11.11.24
3'964.00 1.54%
Holcim N
17:34 / 11.11.24