×

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 - 17:01:02
  • 508.59
  • 0.21%
  • 1.09
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
17:00:30 / 23.02.24
92.79 0.61% 0.56 92.77 92.81 118'110
A.J.Gallagher Rg
16:56:58 / 23.02.24
244.67 0.00% 0.00 244.74 244.94 18'985
A.O.Smith Corp Rg
17:00:40 / 23.02.24
80.77 0.20% 0.16 80.71 80.82 34'112
Abbott Laboratories
17:00:38 / 23.02.24
119.87 0.71% 0.85 119.88 119.92 213'261
AbbVie Rg
17:00:24 / 23.02.24
178.39 0.93% 1.64 178.39 178.46 126'483
Accenture-A Rg
17:00:04 / 23.02.24
375.26 1.06% 3.95 374.90 375.15 81'202
Adobe Rg
17:00:33 / 23.02.24
548.00 1.94% 10.43 547.66 548.12 361'388
Advance Auto Par Rg
17:00:57 / 23.02.24
61.44 1.24% 0.75 61.44 61.52 56'561
Advanced Micro D Rg
17:01:03 / 23.02.24
176.36 -3.02% -5.50 176.38 176.42 4'955'798
Aes Rg
17:00:40 / 23.02.24
16.185 1.16% 0.19 16.180 16.190 353'518
AFLAC Rg
17:00:59 / 23.02.24
80.50 1.07% 0.85 80.50 80.53 121'675
Agilent Tech Rg
17:00:29 / 23.02.24
132.96 0.71% 0.94 132.96 133.03 47'985
Air Prod&Chemica Rg
16:59:48 / 23.02.24
232.30 0.35% 0.80 232.32 232.56 50'066
Akamai Technolog Rg
17:01:02 / 23.02.24
108.52 1.47% 1.57 108.48 108.52 94'014
Alaska Air Group Rg
17:01:02 / 23.02.24
38.94 -1.12% -0.44 38.95 38.97 80'160
Albemarle Rg
17:00:39 / 23.02.24
117.28 -0.76% -0.90 117.19 117.33 124'126
Alexandria REIT Rg
17:00:49 / 23.02.24
122.79 1.42% 1.72 122.69 122.79 31'118
Align Technology Rg
17:00:44 / 23.02.24
317.57 0.32% 1.01 317.06 318.28 31'571
Allegion Rg
17:00:39 / 23.02.24
128.83 -0.64% -0.83 128.79 128.97 48'436
Alliant Energy Rg
17:00:42 / 23.02.24
48.96 0.68% 0.33 48.94 48.96 168'717
Allstate Rg
17:00:54 / 23.02.24
160.63 0.27% 0.44 160.63 160.72 32'953
Alphab Rg-C-NV
17:01:03 / 23.02.24
145.18 -0.10% -0.14 145.17 145.18 1'885'417
Alphabet-A Rg
17:01:02 / 23.02.24
143.85 -0.17% -0.24 143.84 143.86 1'725'177
Altria Group Rg
17:01:02 / 23.02.24
41.19 0.71% 0.29 41.18 41.19 337'997
Am Electric Rg
17:00:56 / 23.02.24
82.78 0.95% 0.78 82.74 82.78 98'124
3M
92.79
0.61%
244.67
0.00%
80.77
0.20%
119.87
0.71%
178.39
0.93%
375.26
1.06%
548.00
1.94%
61.44
1.24%
176.36
-3.02%
16.19
1.16%
80.50
1.07%
132.96
0.71%
232.30
0.35%
108.52
1.47%
38.94
-1.12%
117.28
-0.76%
122.79
1.42%
317.57
0.32%
128.83
-0.64%
48.96
0.68%
160.63
0.27%
145.18
-0.10%
143.85
-0.17%
41.19
0.71%
82.78
0.95%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Marketaxess Hold Rg
16:59:12 / 23.02.24
214.61 -27.08% -23.43% -2.02% -22.38% -10.64% -38.08% -60.53%
Archer-Daniels M Rg
17:00:55 / 23.02.24
53.77 -25.64% -42.16% 0.22% 3.30% -28.38% -33.98% -5.54%
Newmont Rg
17:00:55 / 23.02.24
30.49 -25.37% -34.56% -8.79% -10.87% -26.00% -29.97% -46.27%
SolarEdge Tech Rg
17:00:36 / 23.02.24
67.04 -25.29% -75.31% -21.19% -2.61% -18.72% -77.37% -75.78%
Charter Comm Rg-A
16:58:45 / 23.02.24
301.42 -23.59% -12.42% 2.87% -20.06% -25.00% -19.58% -50.21%
Boeing Co Rg
17:00:38 / 23.02.24
200.82 -22.70% 5.78% -1.51% -2.26% -14.13% 1.35% -5.35%
Paramount Glb Rg-B
17:00:30 / 23.02.24
11.225 -20.82% -30.63% -6.46% -18.66% -28.87% -49.66% -82.30%
Tesla Rg
17:01:02 / 23.02.24
194.91 -20.55% 60.26% -2.52% 6.36% -18.39% -1.00% -17.11%
Humana Rg
16:59:23 / 23.02.24
367.09 -19.60% -28.14% 0.05% 1.62% -25.87% -27.66% -3.11%
Norw Crs Line Rg
17:01:02 / 23.02.24
16.310 -18.46% 33.50% 0.31% -5.28% -0.67% -0.55% -42.79%
Albemarle Rg
17:00:39 / 23.02.24
117.28 -18.20% -45.50% -4.33% -2.14% -7.04% -53.00% -24.48%
FMC Corp Rg
17:00:33 / 23.02.24
51.81 -18.08% -58.61% -1.01% -11.21% -7.07% -59.80% -50.81%
Carnival
17:01:02 / 23.02.24
15.290 -17.96% 88.71% 3.31% -3.41% -2.98% 44.38% -41.43%
Walgreens Boots Rg
17:00:57 / 23.02.24
21.88 -17.39% -42.26% -0.45% -4.25% 5.24% -38.88% -55.85%
Aes Rg
17:00:40 / 23.02.24
16.185 -16.88% -44.37% -3.49% -5.63% -10.73% -36.08% -40.74%
SBA Cmmns REIT-A Rg
17:00:57 / 23.02.24
215.33 -16.75% -24.65% 4.12% -5.52% -14.06% -16.48% -18.68%
Warnr Bros Rg-A
17:00:58 / 23.02.24
8.445 -15.99% 0.84% -14.09% -20.48% -25.46% -45.69% -82.71%
First Solar Rg
17:01:01 / 23.02.24
142.60 -15.99% -3.38% -9.16% -3.54% -11.04% -12.06% 67.11%
Lumen Tech Rg
17:01:00 / 23.02.24
1.545 -15.85% -70.50% 0.32% 10.36% 4.39% -56.60% -87.15%
APA Rg
17:00:57 / 23.02.24
30.42 -15.77% -35.26% -3.64% -5.26% -15.97% -22.44% 58.39%
3M
17:00:30 / 23.02.24
92.79 -15.63% -23.09% 1.69% -3.33% -7.07% -13.92% -47.63%
Air Prod&Chemica Rg
16:59:48 / 23.02.24
232.30 -15.45% -24.90% 2.40% -11.30% -14.80% -17.33% -12.80%
VF Rg
17:00:51 / 23.02.24
16.050 -15.43% -42.41% -3.60% -7.49% -11.28% -33.62% -80.32%
Healthpeak REIT Rg
17:00:59 / 23.02.24
16.820 -15.20% -33.03% -1.98% -13.39% -7.58% -31.49% -44.37%
BorgWarner Rg
16:58:09 / 23.02.24
30.51 -14.90% -13.98% -0.33% -10.63% -10.13% -30.45% -22.44%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
17:00:30 / 23.02.24
92.79 0.61% 92.91
16:43
91.91
15:52
110.65
02.01.24
90.52
20.02.24
118'110
A.J.Gallagher Rg
16:56:58 / 23.02.24
244.67 0.00% 245.54
16:01
244.54
16:24
245.54
23.02.24
223.44
05.01.24
18'985
A.O.Smith Corp Rg
17:00:40 / 23.02.24
80.77 0.20% 81.22
15:41
80.66
16:56
82.60
02.01.24
76.90
05.02.24
34'112
Abbott Laboratories
17:00:38 / 23.02.24
119.87 0.71% 120.13
16:27
118.92
15:33
120.13
23.02.24
109.29
03.01.24
213'261
AbbVie Rg
17:00:24 / 23.02.24
178.39 0.93% 178.89
15:55
177.47
15:37
178.90
16.02.24
154.84
02.01.24
126'483
Accenture-A Rg
17:00:04 / 23.02.24
375.26 1.06% 376.96
16:40
373.65
15:34
376.96
23.02.24
335.00
08.01.24
81'202
Adobe Rg
17:00:33 / 23.02.24
548.00 1.94% 552.22
15:53
541.73
15:30
638.23
02.02.24
528.01
20.02.24
361'388
Advance Auto Par Rg
17:00:57 / 23.02.24
61.44 1.24% 61.83
16:45
60.32
15:30
69.45
01.02.24
60.23
04.01.24
56'561
Advanced Micro D Rg
17:01:03 / 23.02.24
176.36 -3.02% 183.79
15:30
176.10
17:00
184.91
25.01.24
133.75
03.01.24
4'955'798
Aes Rg
17:00:40 / 23.02.24
16.185 1.16% 16.210
16:43
15.910
15:30
19.530
02.01.24
15.700
13.02.24
353'518
AFLAC Rg
17:00:59 / 23.02.24
80.50 1.07% 80.56
17:00
79.54
15:34
86.18
31.01.24
75.08
01.02.24
121'675
Agilent Tech Rg
17:00:29 / 23.02.24
132.96 0.71% 133.25
15:37
131.99
15:43
140.51
02.01.24
126.75
17.01.24
47'985
Air Prod&Chemica Rg
16:59:48 / 23.02.24
232.30 0.35% 232.51
16:55
230.50
15:37
274.72
02.01.24
212.27
06.02.24
50'066
Akamai Technolog Rg
17:01:02 / 23.02.24
108.52 1.47% 108.68
16:55
107.38
15:32
129.15
09.02.24
106.58
22.02.24
94'014
Alaska Air Group Rg
17:01:02 / 23.02.24
38.94 -1.12% 39.13
15:30
38.49
15:53
40.43
22.02.24
33.25
17.01.24
80'160
Albemarle Rg
17:00:39 / 23.02.24
117.28 -0.76% 119.50
15:32
115.99
16:02
149.61
02.01.24
108.50
05.02.24
124'126
Alexandria REIT Rg
17:00:49 / 23.02.24
122.79 1.42% 122.83
17:00
120.78
15:33
131.12
02.01.24
111.30
13.02.24
31'118
Align Technology Rg
17:00:44 / 23.02.24
317.57 0.32% 318.48
16:45
315.35
15:30
318.48
23.02.24
250.28
03.01.24
31'571
Allegion Rg
17:00:39 / 23.02.24
128.83 -0.64% 129.14
16:39
127.60
16:12
136.69
20.02.24
117.39
16.01.24
48'436
Alliant Energy Rg
17:00:42 / 23.02.24
48.96 0.68% 49.02
16:49
48.42
15:34
52.36
08.01.24
46.99
08.02.24
168'717
Allstate Rg
17:00:54 / 23.02.24
160.63 0.27% 161.15
16:18
160.05
15:35
168.00
08.02.24
140.33
02.01.24
32'953
Alphab Rg-C-NV
17:01:03 / 23.02.24
145.18 -0.10% 145.95
15:47
145.01
15:36
155.20
29.01.24
136.86
05.01.24
1'885'417
Alphabet-A Rg
17:01:02 / 23.02.24
143.85 -0.17% 144.67
15:47
143.61
15:30
153.78
29.01.24
135.16
05.01.24
1'725'177
Altria Group Rg
17:01:02 / 23.02.24
41.19 0.71% 41.19
17:00
40.72
15:34
42.08
10.01.24
39.85
08.02.24
337'997
Am Electric Rg
17:00:56 / 23.02.24
82.78 0.95% 82.90
16:24
81.96
15:34
84.56
08.01.24
75.22
08.02.24
98'124

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:01 / 23.02.24
11'489.69 0.91%
Eurozone 50
17:16 / 23.02.24
495.13 0.25%
L&S Dax
17:16 / 23.02.24
17'408.50 -0.04%
S&P 500 (ETF SPY)
17:01 / 23.02.24
508.59 0.21%
VSMI Vola-Index
17:01 / 23.02.24
11.082 -3.57%
EUR/CHF
17:16 / 23.02.24
0.9536 0.10%
USD/CHF
17:16 / 23.02.24
0.8816 0.16%
Gold 1 Uz
17:15 / 23.02.24
2'033.89 0.46%
Rohöl Brent
17:16 / 23.02.24
81.34 -2.50%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:01 / 23.02.24
11'489.90 0.91%

Top 5zur Gesamtübersicht

ABB N
17:01 / 23.02.24
40.42 -0.49%
Alcon N
17:00 / 23.02.24
70.52 -0.25%
Richemont N
17:00 / 23.02.24
137.60 1.36%
Geberit N
17:00 / 23.02.24
523.20 1.47%
Givaudan N
17:00 / 23.02.24
3'789.00 1.01%
Holcim N
17:00 / 23.02.24
69.30 0.38%
Kühne + Nagel N
17:00 / 23.02.24
288.00 -0.10%
Logitech N
17:01 / 23.02.24
78.82 0.90%
Lonza N
16:59 / 23.02.24
464.50 1.11%
Nestlé N
17:01 / 23.02.24
95.10 0.91%
Novartis N
17:01 / 23.02.24
91.63 1.17%
Partners N
17:00 / 23.02.24
1'246.50 0.40%
Roche GS
17:00 / 23.02.24