×
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
- 19.09.2024 - 18:54:10
- 571.81
- 1.85%
- 10.41
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 18:53:45 / 19.09.24 |
134.66 | 0.97% | 1.30 | 134.66 | 134.74 | 238'724 | |
|
A.J.Gallagher Rg 18:52:47 / 19.09.24 |
283.85 | -2.52% | -7.33 | 283.62 | 284.00 | 66'983 | |
|
A.O.Smith Corp Rg 18:53:23 / 19.09.24 |
84.21 | 1.59% | 1.32 | 84.18 | 84.27 | 42'976 | |
|
Abbott Laboratories 18:54:04 / 19.09.24 |
113.43 | -1.26% | -1.45 | 113.43 | 113.46 | 417'358 | |
|
AbbVie Rg 18:53:59 / 19.09.24 |
193.37 | 0.22% | 0.43 | 193.37 | 193.41 | 144'043 | |
|
Accenture-A Rg 18:53:19 / 19.09.24 |
334.22 | -0.58% | -1.96 | 334.13 | 334.29 | 167'716 | |
|
Adobe Rg 18:53:51 / 19.09.24 |
525.48 | 3.41% | 17.35 | 525.16 | 525.48 | 423'976 | |
|
Advance Auto Par Rg 18:54:10 / 19.09.24 |
42.32 | 0.59% | 0.25 | 42.30 | 42.32 | 119'848 | |
|
Advanced Micro D Rg 18:54:12 / 19.09.24 |
158.63 | 6.97% | 10.34 | 158.63 | 158.65 | 5'526'164 | |
|
Aes Rg 18:53:41 / 19.09.24 |
19.140 | -0.62% | -0.12 | 19.150 | 19.160 | 1'202'994 | |
|
AFLAC Rg 18:54:00 / 19.09.24 |
108.16 | -0.73% | -0.80 | 108.17 | 108.19 | 164'441 | |
|
Agilent Tech Rg 18:53:18 / 19.09.24 |
142.41 | 2.45% | 3.40 | 142.30 | 142.47 | 45'144 | |
|
Air Prod&Chemica Rg 18:52:34 / 19.09.24 |
291.01 | 1.29% | 3.71 | 290.89 | 291.15 | 33'542 | |
|
Akamai Technolog Rg 18:52:07 / 19.09.24 |
99.65 | 2.30% | 2.24 | 99.63 | 99.69 | 102'970 | |
|
Alaska Air Group Rg 18:46:14 / 19.09.24 |
40.09 | 0.83% | 0.33 | 40.08 | 40.11 | 124'266 | |
|
Albemarle Rg 18:51:56 / 19.09.24 |
89.77 | 3.67% | 3.18 | 89.82 | 89.97 | 181'569 | |
|
Alexandria REIT Rg 18:43:09 / 19.09.24 |
123.39 | -0.38% | -0.47 | 123.34 | 123.47 | 32'344 | |
|
Align Technology Rg 18:51:49 / 19.09.24 |
259.50 | 2.57% | 6.49 | 259.48 | 259.87 | 58'102 | |
|
Allegion Rg 18:53:48 / 19.09.24 |
144.12 | 0.49% | 0.70 | 144.00 | 144.16 | 23'043 | |
|
Alliant Energy Rg 18:53:34 / 19.09.24 |
59.61 | -1.19% | -0.72 | 59.57 | 59.62 | 116'724 | |
|
Allstate Rg 18:52:41 / 19.09.24 |
189.33 | -0.88% | -1.68 | 189.23 | 189.42 | 76'357 | |
|
Alphab Rg-C-NV 18:54:04 / 19.09.24 |
163.92 | 1.93% | 3.11 | 163.91 | 163.93 | 2'424'710 | |
|
Alphabet-A Rg 18:54:07 / 19.09.24 |
162.77 | 1.85% | 2.96 | 162.77 | 162.78 | 3'258'619 | |
|
Altria Group Rg 18:53:58 / 19.09.24 |
50.10 | -1.05% | -0.53 | 50.09 | 50.10 | 579'919 | |
|
Am Electric Rg 18:54:00 / 19.09.24 |
101.72 | -1.45% | -1.50 | 101.70 | 101.72 | 410'268 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 18:53:45 / 19.09.24 |
134.66 | 45.69% | 32.81% | 1.99% | 4.71% | 30.52% | 64.96% | -12.25% |
|
A.J.Gallagher Rg 18:52:47 / 19.09.24 |
283.85 | 29.48% | 54.44% | -4.30% | -2.73% | 9.12% | 21.86% | 96.23% |
|
A.O.Smith Corp Rg 18:53:23 / 19.09.24 |
84.21 | 0.55% | 44.81% | 6.06% | 3.80% | 2.67% | 29.22% | 26.98% |
|
Abbott Laboratories 18:54:04 / 19.09.24 |
113.43 | 4.37% | 4.64% | -2.91% | 1.19% | 8.39% | 14.66% | -9.39% |
|
AbbVie Rg 18:53:59 / 19.09.24 |
193.37 | 24.50% | 19.39% | -0.34% | -1.53% | 14.43% | 26.03% | 79.10% |
|
Accenture-A Rg 18:53:19 / 19.09.24 |
334.22 | -4.20% | 25.99% | -4.48% | 1.10% | 10.23% | 7.12% | 0.23% |
|
Adobe Rg 18:53:51 / 19.09.24 |
525.48 | -14.83% | 50.99% | -10.41% | -5.73% | -3.89% | 2.26% | -22.36% |
|
Advance Auto Par Rg 18:54:10 / 19.09.24 |
42.32 | -31.07% | -71.39% | 7.19% | -17.18% | -32.50% | -27.34% | -79.56% |
|
Advanced Micro D Rg 18:54:12 / 19.09.24 |
158.63 | 0.60% | 128.95% | 5.21% | 4.57% | -0.53% | 65.05% | 42.75% |
|
Aes Rg 18:53:41 / 19.09.24 |
19.140 | 0.05% | -33.03% | 5.63% | 7.71% | 0.26% | 16.49% | -21.71% |
|
AFLAC Rg 18:54:00 / 19.09.24 |
108.16 | 32.07% | 51.46% | 0.18% | 1.45% | 21.31% | 42.02% | 101.82% |
|
Agilent Tech Rg 18:53:18 / 19.09.24 |
142.41 | -0.01% | -7.11% | 4.41% | 1.56% | 8.88% | 29.78% | -20.08% |
|
Air Prod&Chemica Rg 18:52:34 / 19.09.24 |
291.01 | 4.93% | -6.80% | 3.92% | 6.04% | 10.62% | 1.37% | 9.73% |
|
Akamai Technolog Rg 18:52:07 / 19.09.24 |
99.65 | -17.69% | 15.55% | 2.42% | -1.90% | 10.80% | -7.67% | -11.03% |
|
Alaska Air Group Rg 18:46:14 / 19.09.24 |
40.09 | 1.77% | -7.41% | 0.35% | 16.10% | -1.64% | 5.09% | -30.15% |
|
Albemarle Rg 18:51:56 / 19.09.24 |
89.77 | -40.07% | -60.07% | 1.44% | 3.33% | -6.75% | -46.86% | -61.83% |
|
Alexandria REIT Rg 18:43:09 / 19.09.24 |
123.39 | -2.30% | -14.97% | 1.21% | 4.25% | 6.01% | 19.88% | -36.11% |
|
Align Technology Rg 18:51:49 / 19.09.24 |
259.50 | -7.66% | 19.97% | 13.39% | 13.47% | 6.79% | -13.58% | -64.83% |
|
Allegion Rg 18:53:48 / 19.09.24 |
144.12 | 13.21% | 36.25% | 3.59% | 6.75% | 23.90% | 38.78% | 3.60% |
|
Alliant Energy Rg 18:53:34 / 19.09.24 |
59.61 | 17.60% | 9.27% | 1.19% | 3.01% | 16.70% | 16.13% | 4.32% |
|
Allstate Rg 18:52:41 / 19.09.24 |
189.33 | 36.46% | 40.86% | 1.74% | 4.47% | 18.32% | 66.30% | 45.78% |
|
Alphab Rg-C-NV 18:54:04 / 19.09.24 |
163.92 | 14.11% | 81.24% | 5.39% | -0.95% | -12.28% | 24.79% | 13.68% |
|
Alphabet-A Rg 18:54:07 / 19.09.24 |
162.77 | 14.40% | 81.13% | 5.22% | -0.63% | -12.21% | 24.79% | 13.50% |
|
Altria Group Rg 18:53:58 / 19.09.24 |
50.10 | 25.51% | 10.76% | -4.83% | -3.34% | 10.21% | 16.76% | 4.16% |
|
Am Electric Rg 18:54:00 / 19.09.24 |
101.72 | 27.09% | 8.71% | -1.23% | 3.49% | 15.20% | 27.34% | 22.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SVB Financial Gr Rg 18:04:19 / 19.09.24 |
0.0130 | 0.00% |
0.0130 18:04 |
0.0130 18:04 |
0.3000 11.01.24 |
0.0010 03.01.24 |
1'649 |
|
Signature Bank Rg 18:49:51 / 19.09.24 |
2.100 | -6.67% |
2.250 16:51 |
2.000 18:49 |
4.100 24.05.24 |
0.0500 31.01.24 |
53'435 |
|
Lumen Tech Rg 18:54:11 / 19.09.24 |
6.710 | 5.17% |
6.710 18:44 |
6.450 15:31 |
7.830 07.08.24 |
0.9702 01.07.24 |
1'023'914 |
|
Newell Brands Rg 18:53:35 / 19.09.24 |
7.485 | 2.11% |
7.630 15:30 |
7.380 15:44 |
9.090 09.01.24 |
5.390 10.07.24 |
499'539 |
|
Warnr Bros Rg-A 18:54:12 / 19.09.24 |
8.515 | 1.13% |
8.740 15:37 |
8.460 16:25 |
11.995 02.01.24 |
6.645 13.08.24 |
1'802'737 |
|
Walgreens Boots Rg 18:54:08 / 19.09.24 |
9.095 | 0.94% |
9.290 15:32 |
9.065 17:58 |
27.05 02.01.24 |
8.465 05.09.24 |
1'204'032 |
|
Amcor Rg 18:53:58 / 19.09.24 |
11.085 | 0.68% |
11.125 15:37 |
11.005 17:30 |
11.450 30.08.24 |
8.780 13.02.24 |
347'966 |
|
American Airline Rg 18:54:10 / 19.09.24 |
11.210 | 1.63% |
11.390 15:30 |
11.090 16:02 |
16.150 04.03.24 |
9.070 05.08.24 |
2'767'506 |
|
Ford Motor Rg 18:53:59 / 19.09.24 |
11.105 | 1.14% |
11.300 15:30 |
11.035 15:44 |
14.850 18.07.24 |
9.490 05.08.24 |
2'969'186 |
|
Paramount Glb Rg-B 18:52:33 / 19.09.24 |
10.595 | 0.33% |
10.830 15:30 |
10.565 17:47 |
15.700 31.01.24 |
9.540 18.06.24 |
342'482 |
|
Viatris Rg 18:54:09 / 19.09.24 |
12.105 | 1.72% |
12.110 18:53 |
11.840 15:51 |
13.610 23.02.24 |
9.925 18.06.24 |
814'639 |
|
VF Rg 18:52:28 / 19.09.24 |
19.370 | 1.36% |
19.510 15:30 |
18.850 16:18 |
19.910 18.09.24 |
11.000 23.05.24 |
476'325 |
|
Huntington Bancs Rg 18:53:38 / 19.09.24 |
14.915 | 2.44% |
14.995 16:31 |
14.725 15:45 |
15.240 25.07.24 |
12.025 18.01.24 |
1'641'649 |
|
Keycorp Rg 18:54:10 / 19.09.24 |
17.210 | 3.74% |
17.320 16:32 |
16.870 15:45 |
17.320 19.09.24 |
12.940 18.01.24 |
1'367'336 |
|
Organon Rg 18:53:34 / 19.09.24 |
20.04 | 0.35% |
20.26 15:30 |
19.700 15:46 |
23.10 26.08.24 |
13.650 05.01.24 |
106'145 |
|
Carnival 18:54:12 / 19.09.24 |
18.825 | 2.53% |
18.980 15:30 |
18.650 15:46 |
19.470 23.07.24 |
13.780 05.08.24 |
2'211'631 |
|
Invesco Rg 18:52:58 / 19.09.24 |
17.210 | 2.75% |
17.260 16:34 |
16.970 15:46 |
18.280 08.01.24 |
14.160 30.04.24 |
177'928 |
|
HP Enterprise Rg 18:52:45 / 19.09.24 |
18.920 | 3.39% |
18.920 16:42 |
18.650 16:02 |
22.81 18.06.24 |
14.470 01.03.24 |
985'442 |
|
Aes Rg 18:53:41 / 19.09.24 |
19.140 | -0.62% |
19.650 15:31 |
18.965 17:29 |
22.21 31.05.24 |
14.690 27.02.24 |
1'202'994 |
|
Norw Crs Line Rg 18:54:14 / 19.09.24 |
20.08 | 1.21% |
20.53 15:30 |
19.910 15:46 |
21.73 27.03.24 |
14.690 05.08.24 |
1'092'972 |
|
DXC Technology Rg 18:54:13 / 19.09.24 |
21.09 | 0.29% |
21.36 15:30 |
20.97 16:45 |
24.47 12.01.24 |
14.785 30.05.24 |
64'192 |
|
Host Hotels REIT Rg 18:54:06 / 19.09.24 |
18.515 | 3.55% |
18.605 18:07 |
18.120 15:31 |
21.31 05.03.24 |
15.710 05.08.24 |
787'048 |
|
PG&E Rg 18:54:09 / 19.09.24 |
19.630 | 0.62% |
19.695 17:25 |
19.430 16:24 |
20.65 05.09.24 |
15.945 13.02.24 |
1'360'594 |
|
AT&T Rg 18:52:28 / 19.09.24 |
21.37 | -1.66% |
21.70 15:30 |
21.19 15:41 |
22.34 16.09.24 |
15.950 16.04.24 |
2'808'521 |
|
Healthpeak REIT Rg 18:52:03 / 19.09.24 |
22.02 | -0.45% |
22.40 15:31 |
21.95 16:16 |
22.79 16.09.24 |
16.020 28.02.24 |
358'265 |