×

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
  • 18.04.2024 - 22:15:00
  • 499.52
  • -0.21%
  • -1.03
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 18.04.24
91.48 0.57% 0.52 91.46 91.47 907'601
A.J.Gallagher Rg
22:15:00 / 18.04.24
233.99 1.51% 3.47 234.00 234.01 221'425
A.O.Smith Corp Rg
22:15:00 / 18.04.24
86.69 0.27% 0.23 86.66 86.70 387'567
Abbott Laboratories
22:15:00 / 18.04.24
105.27 -0.59% -0.63 105.27 105.29 2'373'524
AbbVie Rg
22:15:00 / 18.04.24
164.66 0.25% 0.41 164.66 164.67 1'306'930
Accenture-A Rg
22:15:00 / 18.04.24
316.00 0.46% 1.46 316.04 316.05 722'125
Adobe Rg
23:20:00 / 18.04.24
473.18 -0.27% -1.27 472.90 473.28 726'087
Advance Auto Par Rg
22:15:00 / 18.04.24
77.20 4.25% 3.15 77.16 77.19 658'485
Advanced Micro D Rg
23:20:00 / 18.04.24
155.08 0.69% 1.06 155.04 155.08 10'489'739
Aes Rg
22:15:00 / 18.04.24
16.270 0.81% 0.13 16.260 16.270 1'486'210
AFLAC Rg
22:15:00 / 18.04.24
80.98 0.90% 0.72 80.95 80.96 744'142
Agilent Tech Rg
22:15:00 / 18.04.24
132.44 -1.57% -2.11 132.39 132.40 519'808
Air Prod&Chemica Rg
22:15:00 / 18.04.24
233.02 1.75% 4.01 233.02 233.03 301'535
Akamai Technolog Rg
23:20:00 / 18.04.24
100.73 0.39% 0.39 100.70 100.73 469'628
Alaska Air Group Rg
22:15:00 / 18.04.24
44.44 4.03% 1.72 44.45 44.46 1'293'597
Albemarle Rg
22:15:00 / 18.04.24
111.80 -2.26% -2.59 111.78 111.83 485'753
Alexandria REIT Rg
22:15:00 / 18.04.24
116.51 0.05% 0.06 116.45 116.51 323'685
Align Technology Rg
23:20:00 / 18.04.24
301.34 0.40% 1.20 301.37 301.66 168'649
Allegion Rg
22:15:00 / 18.04.24
124.84 -0.75% -0.94 124.84 124.90 119'714
Alliant Energy Rg
23:20:00 / 18.04.24
48.84 0.87% 0.42 48.83 48.84 526'930
Allstate Rg
22:15:00 / 18.04.24
169.11 3.80% 6.19 169.10 169.11 560'782
Alphab Rg-C-NV
23:20:00 / 18.04.24
157.46 0.37% 0.58 157.44 157.47 6'014'367
Alphabet-A Rg
23:20:00 / 18.04.24
156.01 0.35% 0.54 156.01 156.03 6'619'047
Altria Group Rg
22:15:00 / 18.04.24
41.30 0.49% 0.20 41.27 41.28 4'695'040
Am Electric Rg
23:20:00 / 18.04.24
82.56 1.62% 1.32 82.53 82.55 1'146'777
3M
91.48
0.57%
233.99
1.51%
86.69
0.27%
105.27
-0.59%
164.66
0.25%
316.00
0.46%
473.18
-0.27%
77.20
4.25%
155.08
0.69%
16.27
0.81%
80.98
0.90%
132.44
-1.57%
233.02
1.75%
100.73
0.39%
44.44
4.03%
111.80
-2.26%
116.51
0.05%
301.34
0.40%
124.84
-0.75%
48.84
0.87%
169.11
3.80%
157.46
0.37%
156.01
0.35%
41.30
0.49%
82.56
1.62%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Signature Bank Rg
23:20:00 / 18.04.24
3.450 106.13% -97.14% 4.55% 64.29% 91.67% 2'029.63% 0.00%
NVIDIA Rg
23:20:00 / 18.04.24
846.71 69.69% 475.03% -6.56% -7.40% 37.41% 212.39% 428.11%
Cnstlltn Ener Co Rg
23:20:00 / 18.04.24
183.86 58.61% 115.06% -4.68% 5.59% 52.52% 140.43% 0.00%
GE Aerospace Rg
22:15:00 / 18.04.24
152.94 51.80% 208.29% -1.09% 8.67% 45.09% 91.28% 141.15%
SVB Financial Gr Rg
23:20:00 / 18.04.24
0.0510 51.06% -99.98% -15.00% -15.00% -49.00% -93.38% 0.00%
NRG Energy Rg
22:15:00 / 18.04.24
70.52 42.01% 130.74% -4.61% 4.99% 29.99% 105.00% 89.81%
Meta Platforms Rg-A
23:20:00 / 18.04.24
501.80 39.61% 310.64% -4.08% -1.17% 27.63% 135.51% 61.40%
Marathon Petro Rg
22:15:00 / 18.04.24
195.02 36.47% 73.95% -6.59% -2.57% 21.49% 57.87% 273.13%
Micron Technolog Rg
23:20:00 / 18.04.24
111.93 36.31% 132.75% -12.22% 1.89% 25.48% 82.12% 28.31%
Western Digital Rg
23:20:00 / 18.04.24
68.32 33.99% 122.41% -7.55% 7.19% 13.24% 105.04% 1.86%
Progressive (Ohi Rg
22:15:00 / 18.04.24
209.75 31.29% 61.22% 2.87% 1.97% 16.90% 53.08% 111.75%
Diamondback Eng Rg
23:20:00 / 18.04.24
199.60 29.71% 47.06% -4.16% 2.67% 27.69% 40.62% 159.41%
Targa Resources Rg
22:15:00 / 18.04.24
111.78 29.19% 52.69% -2.54% 0.79% 28.76% 47.84% 236.22%
Eaton Corp -NPV- Rg
22:15:00 / 18.04.24
308.94 28.80% 97.63% -3.00% -2.41% 25.64% 89.67% 119.75%
Lilly
22:15:00 / 18.04.24
745.95 28.79% 105.22% -0.76% -3.20% 16.69% 93.63% 296.71%
Valero Energy Rg
22:15:00 / 18.04.24
162.49 28.68% 31.86% -6.37% -4.21% 17.82% 35.83% 130.73%
Chipotle Mexican Rg
22:15:00 / 18.04.24
2'907.97 26.94% 109.22% -1.68% 0.90% 25.01% 61.55% 89.11%
Netflix Rg
23:20:00 / 18.04.24
610.56 26.05% 108.12% -2.90% -1.95% 8.64% 87.66% 12.29%
Walt Disney Rg
22:15:00 / 18.04.24
112.43 25.09% 30.00% -1.39% -2.97% 17.90% 12.92% -39.69%
Catalent Rg
22:15:01 / 18.04.24
55.80 24.55% 24.33% -0.89% 0.02% 6.84% 23.92% -49.40%
Organon Rg
22:15:01 / 18.04.24
17.860 23.93% -36.02% 2.35% 0.45% 6.75% -25.92% 0.00%
Juniper Networks Rg
22:15:00 / 18.04.24
36.16 23.74% 14.14% -1.34% -2.40% -2.80% 15.49% 40.25%
Applied Material Rg
23:20:00 / 18.04.24
194.32 23.34% 105.27% -8.76% -7.82% 12.56% 69.87% 49.47%
Arch Cap Grp Rg
23:20:00 / 18.04.24
91.39 22.03% 44.36% 0.09% 0.77% 14.81% 26.60% 126.12%
DaVita Rg
22:15:00 / 18.04.24
126.11 21.84% 70.94% -3.30% -5.97% 17.67% 46.61% 12.85%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 18.04.24
91.48 0.57% 92.43
16:56
90.88
20:35
95.60
04.04.24
88.29
01.04.24
907'601
A.J.Gallagher Rg
22:15:00 / 18.04.24
233.99 1.51% 235.83
16:53
233.03
15:30
255.93
20.03.24
223.44
05.01.24
221'425
A.O.Smith Corp Rg
22:15:00 / 18.04.24
86.69 0.27% 87.93
16:46
86.55
15:37
89.96
21.03.24
76.90
05.02.24
387'567
Abbott Laboratories
22:15:00 / 18.04.24
105.27 -0.59% 107.02
15:36
104.47
20:36
121.64
08.03.24
104.26
17.04.24
2'373'524
AbbVie Rg
22:15:00 / 18.04.24
164.66 0.25% 167.43
16:45
164.51
15:46
182.88
12.03.24
154.84
02.01.24
1'306'930
Accenture-A Rg
22:15:00 / 18.04.24
316.00 0.46% 317.72
17:21
312.35
15:30
387.38
07.03.24
312.01
16.04.24
722'125
Adobe Rg
23:20:00 / 18.04.24
473.18 -0.27% 477.52
18:02
471.91
21:23
638.23
02.02.24
468.47
15.04.24
726'087
Advance Auto Par Rg
22:15:00 / 18.04.24
77.20 4.25% 77.30
18:36
74.48
15:37
88.55
21.03.24
60.20
26.02.24
658'485
Advanced Micro D Rg
23:20:00 / 18.04.24
155.08 0.69% 156.95
17:11
152.33
15:40
227.29
08.03.24
133.75
03.01.24
10'489'739
Aes Rg
22:15:00 / 18.04.24
16.270 0.81% 16.500
17:35
16.150
15:45
19.530
02.01.24
14.690
27.02.24
1'486'210
AFLAC Rg
22:15:00 / 18.04.24
80.98 0.90% 81.32
16:30
80.69
20:06
86.26
28.03.24
75.08
01.02.24
744'142
Agilent Tech Rg
22:15:00 / 18.04.24
132.44 -1.57% 134.44
18:02
128.49
15:34
151.52
08.03.24
126.75
17.01.24
519'808
Air Prod&Chemica Rg
22:15:00 / 18.04.24
233.02 1.75% 233.52
21:51
228.55
15:47
274.72
02.01.24
212.27
06.02.24
301'535
Akamai Technolog Rg
23:20:00 / 18.04.24
100.73 0.39% 101.38
18:26
100.06
15:48
129.15
09.02.24
100.06
18.04.24
469'628
Alaska Air Group Rg
22:15:00 / 18.04.24
44.44 4.03% 45.72
17:24
43.31
15:33
45.72
18.04.24
33.25
17.01.24
1'293'597
Albemarle Rg
22:15:00 / 18.04.24
111.80 -2.26% 114.50
15:30
110.58
15:46
149.61
02.01.24
106.69
05.03.24
485'753
Alexandria REIT Rg
22:15:00 / 18.04.24
116.51 0.05% 117.20
15:30
114.76
19:18
131.12
02.01.24
111.30
13.02.24
323'685
Align Technology Rg
23:20:00 / 18.04.24
301.34 0.40% 307.21
17:17
299.12
15:40
334.35
21.03.24
250.28
03.01.24
168'649
Allegion Rg
22:15:00 / 18.04.24
124.84 -0.75% 126.72
17:19
124.69
20:34
136.69
20.02.24
117.39
16.01.24
119'714
Alliant Energy Rg
23:20:00 / 18.04.24
48.84 0.87% 48.95
21:51
48.25
16:23
52.36
08.01.24
46.80
01.03.24
526'930
Allstate Rg
22:15:00 / 18.04.24
169.11 3.80% 169.51
17:05
165.10
15:30
174.39
04.04.24
140.33
02.01.24
560'782
Alphab Rg-C-NV
23:20:00 / 18.04.24
157.46 0.37% 158.48
18:37
156.22
15:43
161.70
12.04.24
131.56
05.03.24
6'014'367
Alphabet-A Rg
23:20:00 / 18.04.24
156.01 0.35% 156.94
18:37
154.62
15:43
160.22
12.04.24
130.67
05.03.24
6'619'047
Altria Group Rg
22:15:00 / 18.04.24
41.30 0.49% 41.43
21:51
41.12
15:30
45.00
21.03.24
39.26
04.03.24
4'695'040
Am Electric Rg
23:20:00 / 18.04.24
82.56 1.62% 82.79
21:52
80.80
15:46
86.23
28.03.24
75.22
08.02.24
1'146'777

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.04.24
11'230.43 -0.01%
Eurozone 50
17:30 / 18.04.24
501.62 0.30%
L&S Dax
23:00 / 18.04.24
17'749.00 -0.14%
S&P 500 (ETF SPY)
22:15 / 18.04.24
499.52 -0.21%
VSMI Vola-Index
17:20 / 18.04.24
12.699 -1.20%
EUR/CHF
23:35 / 18.04.24
0.9712 -0.06%
USD/CHF
23:35 / 18.04.24
0.9125 0.20%
Gold 1 Uz
23:35 / 18.04.24
2'378.60 0.74%
Rohöl Brent
23:00 / 18.04.24
86.99 -0.58%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.04.24
11'230.43 -0.01%

Top 5zur Gesamtübersicht

ABB N
17:36 / 18.04.24
44.33 6.26%
Alcon N
17:30 / 18.04.24
72.12 0.17%
Richemont N
17:36 / 18.04.24
128.45 -2.50%
Geberit N
17:30 / 18.04.24
499.10 0.12%
Givaudan N
17:30 / 18.04.24
3'902.00 0.62%
Holcim N
17:36 / 18.04.24
77.82 -0.33%
Kühne + Nagel N
17:30 / 18.04.24
251.10 -0.04%
Logitech N
17:30 / 18.04.24
71.84 -0.66%
Lonza N
17:30 / 18.04.24
510.20