×

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 - 16:55:44
  • 508.72
  • 0.24%
  • 1.22
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
16:55:44 / 23.02.24
92.62 0.42% 0.39 92.57 92.60 115'237
A.J.Gallagher Rg
16:52:04 / 23.02.24
244.64 -0.01% -0.03 244.64 244.86 18'748
A.O.Smith Corp Rg
16:55:24 / 23.02.24
80.67 0.07% 0.06 80.62 80.69 32'538
Abbott Laboratories
16:55:39 / 23.02.24
119.90 0.74% 0.88 119.87 119.93 208'412
AbbVie Rg
16:55:44 / 23.02.24
178.27 0.86% 1.52 178.23 178.30 122'032
Accenture-A Rg
16:52:34 / 23.02.24
375.61 1.16% 4.30 375.28 375.69 78'338
Adobe Rg
16:55:50 / 23.02.24
549.54 2.23% 11.97 549.54 549.96 355'196
Advance Auto Par Rg
16:55:39 / 23.02.24
61.65 1.58% 0.96 61.64 61.75 53'836
Advanced Micro D Rg
16:55:50 / 23.02.24
176.93 -2.71% -4.93 176.89 176.93 4'821'158
Aes Rg
16:55:42 / 23.02.24
16.180 1.13% 0.18 16.160 16.170 343'749
AFLAC Rg
16:55:37 / 23.02.24
80.44 0.99% 0.79 80.41 80.43 116'637
Agilent Tech Rg
16:55:38 / 23.02.24
132.75 0.55% 0.73 132.67 132.76 45'735
Air Prod&Chemica Rg
16:55:34 / 23.02.24
232.51 0.44% 1.01 232.23 232.31 47'383
Akamai Technolog Rg
16:55:24 / 23.02.24
108.66 1.60% 1.71 108.63 108.67 89'471
Alaska Air Group Rg
16:55:35 / 23.02.24
38.88 -1.27% -0.50 38.87 38.88 77'850
Albemarle Rg
16:54:35 / 23.02.24
117.57 -0.52% -0.61 117.51 117.60 120'857
Alexandria REIT Rg
16:55:15 / 23.02.24
122.69 1.34% 1.62 122.63 122.75 28'964
Align Technology Rg
16:49:46 / 23.02.24
317.83 0.40% 1.27 317.41 318.20 30'321
Allegion Rg
16:55:16 / 23.02.24
128.59 -0.83% -1.07 128.53 128.75 46'613
Alliant Energy Rg
16:55:39 / 23.02.24
48.94 0.64% 0.31 48.93 48.94 138'033
Allstate Rg
16:55:27 / 23.02.24
160.44 0.16% 0.25 160.41 160.56 31'623
Alphab Rg-C-NV
16:55:49 / 23.02.24
145.19 -0.09% -0.13 145.18 145.19 1'827'570
Alphabet-A Rg
16:55:50 / 23.02.24
143.85 -0.17% -0.24 143.84 143.86 1'681'317
Altria Group Rg
16:55:31 / 23.02.24
41.13 0.56% 0.23 41.12 41.14 332'530
Am Electric Rg
16:55:49 / 23.02.24
82.72 0.88% 0.72 82.72 82.75 93'148
3M
92.62
0.42%
244.64
-0.01%
80.67
0.07%
119.90
0.74%
178.27
0.86%
375.61
1.16%
549.54
2.23%
61.65
1.58%
176.93
-2.71%
16.18
1.13%
80.44
0.99%
132.75
0.55%
232.51
0.44%
108.66
1.60%
38.88
-1.27%
117.57
-0.52%
122.69
1.34%
317.83
0.40%
128.59
-0.83%
48.94
0.64%
160.44
0.16%
145.19
-0.09%
143.85
-0.17%
41.13
0.56%
82.72
0.88%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
3M
16:55:44 / 23.02.24
92.62 -15.63% -23.09% 1.50% -3.51% -7.24% -14.08% -47.63%
A.J.Gallagher Rg
16:52:04 / 23.02.24
244.64 8.80% 29.77% 2.27% 4.98% -1.35% 32.43% 102.37%
A.O.Smith Corp Rg
16:55:24 / 23.02.24
80.67 -2.22% 40.83% 0.72% -0.31% 5.12% 24.30% 30.33%
Abbott Laboratories
16:55:39 / 23.02.24
119.90 8.13% 8.41% 5.17% 7.04% 14.32% 19.35% -2.88%
AbbVie Rg
16:55:44 / 23.02.24
178.27 14.05% 9.37% 0.44% 8.44% 24.31% 16.74% 65.09%
Accenture-A Rg
16:52:34 / 23.02.24
375.61 5.81% 39.15% 1.66% 1.22% 11.11% 40.93% 46.98%
Adobe Rg
16:55:50 / 23.02.24
549.54 -9.89% 59.74% 0.53% -10.49% -10.27% 71.44% 15.03%
Advance Auto Par Rg
16:55:39 / 23.02.24
61.65 -0.56% -58.72% -4.40% -6.94% 13.98% -55.60% -63.81%
Advanced Micro D Rg
16:55:50 / 23.02.24
176.93 23.37% 180.78% 1.76% -0.18% 45.75% 126.57% 113.03%
Aes Rg
16:55:42 / 23.02.24
16.180 -16.88% -44.37% -3.52% -5.66% -10.76% -36.10% -40.74%
AFLAC Rg
16:55:37 / 23.02.24
80.44 -3.45% 10.72% 1.34% -5.71% -2.63% 17.31% 61.86%
Agilent Tech Rg
16:55:38 / 23.02.24
132.75 -5.04% -11.78% -1.55% 1.34% 3.07% -5.98% 6.90%
Air Prod&Chemica Rg
16:55:34 / 23.02.24
232.51 -15.45% -24.90% 2.50% -11.22% -14.72% -17.25% -12.80%
Akamai Technolog Rg
16:55:24 / 23.02.24
108.66 -9.63% 26.87% -0.49% -11.70% -6.35% 49.44% 9.07%
Alaska Air Group Rg
16:55:35 / 23.02.24
38.88 0.79% -8.29% 3.62% 5.74% -2.14% -17.80% -38.09%
Albemarle Rg
16:54:35 / 23.02.24
117.57 -18.20% -45.50% -4.09% -1.89% -6.81% -52.88% -24.48%
Alexandria REIT Rg
16:55:15 / 23.02.24
122.69 -4.50% -16.89% 2.86% -1.33% 3.85% -19.14% -26.98%
Align Technology Rg
16:49:46 / 23.02.24
317.83 15.53% 50.10% 2.93% 20.26% 44.17% 3.77% -45.38%
Allegion Rg
16:55:16 / 23.02.24
128.59 2.34% 23.18% -2.89% 2.98% 18.31% 13.79% 18.97%
Alliant Energy Rg
16:55:39 / 23.02.24
48.94 -5.20% -11.92% 1.22% 0.18% -4.95% -7.17% 3.18%
Allstate Rg
16:55:27 / 23.02.24
160.44 14.44% 18.13% -0.83% 1.31% 16.53% 21.92% 52.11%
Alphab Rg-C-NV
16:55:49 / 23.02.24
145.19 3.12% 63.78% 2.42% -5.59% 8.90% 62.50% 40.75%
Alphabet-A Rg
16:55:50 / 23.02.24
143.85 3.15% 63.31% 2.37% -5.48% 9.09% 61.39% 40.28%
Altria Group Rg
16:55:31 / 23.02.24
41.13 1.39% -10.52% 2.36% 2.31% -3.45% -12.80% -7.92%
Am Electric Rg
16:55:49 / 23.02.24
82.72 0.96% -13.64% 1.68% 6.27% 2.75% -8.53% 6.81%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
SVB Financial Gr Rg
16:29:18 / 23.02.24
0.1410 28.18% 0.1410
16:29
0.1410
16:29
0.3000
11.01.24
0.0010
03.01.24
5'379
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
95'594
Lumen Tech Rg
16:55:18 / 23.02.24
1.535 -0.32% 1.560
15:30
1.515
15:52
1.960
02.01.24
1.215
02.02.24
245'264
Newell Brands Rg
16:55:21 / 23.02.24
7.430 -1.20% 7.550
15:32
7.430
16:39
9.090
09.01.24
6.740
12.02.24
147'767
Warnr Bros Rg-A
16:55:50 / 23.02.24
8.395 -12.19% 8.750
15:30
8.250
16:40
11.995
02.01.24
8.250
23.02.24
9'848'602
Amcor Rg
16:54:58 / 23.02.24
9.260 0.00% 9.300
15:30
9.215
16:10
9.920
02.01.24
8.780
13.02.24
232'013
Viatris Rg
16:55:08 / 23.02.24
13.445 0.64% 13.610
16:00
13.350
15:30
13.610
23.02.24
10.810
02.01.24
1'060'996
Ford Motor Rg
16:55:31 / 23.02.24
12.175 0.45% 12.180
16:52
12.100
15:31
13.065
12.02.24
10.830
19.01.24
905'675
Paramount Glb Rg-B
16:55:47 / 23.02.24
11.200 -4.36% 11.500
15:32
10.995
16:02
15.700
31.01.24
10.995
23.02.24
1'849'251
Huntington Bancs Rg
16:55:23 / 23.02.24
12.915 0.43% 12.940
16:22
12.785
15:38
13.240
25.01.24
12.025
18.01.24
599'004
American Airline Rg
16:55:31 / 23.02.24
15.220 -0.13% 15.225
16:53
14.955
15:54
15.840
26.01.24
12.785
16.01.24
1'148'263
Keycorp Rg
16:55:27 / 23.02.24
14.380 0.21% 14.410
16:43
14.220
15:52
15.005
30.01.24
12.940
18.01.24
532'765
Organon Rg
16:55:22 / 23.02.24
18.160 -2.10% 18.400
15:30
18.050
16:29
19.080
15.02.24
13.650
05.01.24
79'471
VF Rg
16:55:30 / 23.02.24
16.080 1.13% 16.130
16:45
15.800
15:43
19.065
02.01.24
14.440
07.02.24
208'704
Carnival
16:55:18 / 23.02.24
15.300 0.59% 15.375
16:42
14.950
16:05
18.290
02.01.24
14.445
20.02.24
1'259'648
HP Enterprise Rg
16:55:36 / 23.02.24
15.090 0.13% 15.220
15:42
15.060
15:56
17.800
08.01.24
14.705
18.01.24
303'950
Invesco Rg
16:55:21 / 23.02.24
15.640 0.13% 15.665
16:53
15.490
15:52
18.280
08.01.24
14.910
13.02.24
69'228
Aes Rg
16:55:42 / 23.02.24
16.180 1.13% 16.210
16:43
15.910
15:30
19.530
02.01.24
15.700
13.02.24
343'749
Norw Crs Line Rg
16:55:18 / 23.02.24
16.320 -0.12% 16.365
16:42
16.050
16:04
19.840
02.01.24
15.870
20.02.24
439'888
PG&E Rg
16:55:30 / 23.02.24
16.985 2.01% 17.155
16:13
16.740
15:30
18.200
10.01.24
15.945
13.02.24
848'141
AT&T Rg
16:55:46 / 23.02.24
16.825 1.42% 16.830
16:54
16.545
15:34
18.150
01.02.24
16.150
11.01.24
1'360'673
Healthpeak REIT Rg
16:55:35 / 23.02.24
16.810 0.12% 16.830
15:30
16.590
15:52
20.87
12.01.24
16.390
13.02.24
272'336
Kinder Morgan Rg-P
16:55:07 / 23.02.24
17.345 0.49% 17.355
16:54
17.170
15:34
18.240
04.01.24
16.475
13.02.24
273'829
Regions Financia Rg
16:55:17 / 23.02.24
18.300 0.38% 18.310
16:52
18.080
15:38
19.690
02.01.24
17.420
07.02.24
224'787
Host Hotels REIT Rg
16:55:24 / 23.02.24
20.70 0.19% 20.92
15:44
20.61
16:18
20.92
23.02.24
18.885
13.02.24
339'548

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:55 / 23.02.24
11'492.30 0.93%
Eurozone 50
17:10 / 23.02.24
494.99 0.23%
L&S Dax
17:10 / 23.02.24
17'405.00 -0.06%
S&P 500 (ETF SPY)
16:55 / 23.02.24
508.71 0.24%
VSMI Vola-Index
16:55 / 23.02.24
11.104 -3.37%
EUR/CHF
17:10 / 23.02.24
0.9535 0.09%
USD/CHF
17:10 / 23.02.24
0.8813 0.12%
Gold 1 Uz
17:10 / 23.02.24
2'033.09 0.42%
Rohöl Brent
17:10 / 23.02.24
81.49 -2.33%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:55 / 23.02.24
11'491.95 0.93%

Top 5zur Gesamtübersicht

ABB N
16:55 / 23.02.24
40.43 -0.47%
Alcon N
16:55 / 23.02.24
70.54 -0.23%
Richemont N
16:55 / 23.02.24
137.55 1.33%
Geberit N
16:55 / 23.02.24
523.60 1.55%
Givaudan N
16:54 / 23.02.24
3'792.00 1.09%
Holcim N
16:55 / 23.02.24
69.30 0.38%
Kühne + Nagel N
16:53 / 23.02.24
287.90 -0.14%
Logitech N
16:55 / 23.02.24
78.84 0.92%
Lonza N
16:55 / 23.02.24
464.80 1.18%
Nestlé N
16:55 / 23.02.24
95.17 0.99%
Novartis N
16:55 / 23.02.24
91.60 1.14%
Partners N
16:55 / 23.02.24
1'249.00 0.60%
Roche GS
16:55 / 23.02.24