×

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
  • 24.05.2024 - 22:15:00
  • 529.44
  • 0.66%
  • 3.48
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AT&T Rg
22:15:00 / 24.05.24
17.500 0.17% 0.03 17.500 17.510
Atmos Energy Cor Rg
22:15:00 / 24.05.24
112.61 -1.21% -1.38 112.60 112.61
Autodesk Inc Rg
02:00:00 / 25.05.24
214.89 -0.13% -0.27 214.67 214.90
Automatic Data P Rg
02:00:00 / 25.05.24
248.90 -1.03% -2.59 248.87 248.97
Autozone Rg
22:15:00 / 24.05.24
2'792.90 0.55% 15.36 2'795.49 2'795.50
Avery Dennison Rg
22:15:00 / 24.05.24
227.05 0.01% 0.02 227.05 227.14
Avlonby Com REIT Rg
22:15:00 / 24.05.24
195.34 0.71% 1.38 195.25 195.27
Baker Hughes Rg-A
02:00:00 / 25.05.24
32.37 1.76% 0.56 32.38 32.39
Ball Rg
22:15:01 / 24.05.24
68.88 0.47% 0.32 68.88 68.89
Bank of America Rg
22:15:00 / 24.05.24
39.70 1.35% 0.53 39.70 39.71
Bank of NY Mello Rg
22:15:00 / 24.05.24
59.09 1.30% 0.76 59.09 59.10
Bath&Body Works Rg
22:15:01 / 24.05.24
48.28 -0.06% -0.03 48.26 48.28
Baxter Intl.
22:15:00 / 24.05.24
33.90 -0.29% -0.10 33.89 33.90
Becton Dickinson Rg
22:15:00 / 24.05.24
228.79 -0.68% -1.56 228.77 228.81
Berkshire Hath Rg-B
22:15:01 / 24.05.24
407.41 0.38% 1.53 407.36 407.41
Best Buy Rg
22:15:00 / 24.05.24
71.50 2.69% 1.87 71.50 71.51
Bio-Rad Lab-A
22:15:00 / 24.05.24
287.21 -1.05% -3.04 287.34 287.35
Bio-Techne Rg
02:00:00 / 25.05.24
80.79 0.47% 0.38 80.79 80.83
Biogen Rg
02:00:00 / 25.05.24
217.81 -0.11% -0.25 217.80 218.18
Blackrock Rg
22:15:00 / 24.05.24
781.90 -0.34% -2.65 781.41 782.01
Boeing Co Rg
22:15:00 / 24.05.24
174.52 1.34% 2.31 174.53 174.59
Booking Hldg Rg
02:00:00 / 25.05.24
3'795.35 1.14% 42.67 3'795.71 3'797.37
BorgWarner Rg
22:15:01 / 24.05.24
35.69 1.74% 0.61 35.67 35.68
Boston Prop REIT Rg
22:15:01 / 24.05.24
59.31 -0.75% -0.45 59.29 59.31
Boston Scientifi Rg
22:15:01 / 24.05.24
75.63 1.68% 1.25 75.64 75.65
17.50
0.17%
112.61
-1.21%
214.89
-0.13%
248.90
-1.03%
2'792.90
0.55%
227.05
0.01%
195.34
0.71%
32.37
1.76%
68.88
0.47%
39.70
1.35%
59.09
1.30%
48.28
-0.06%
33.90
-0.29%
228.79
-0.68%
407.41
0.38%
71.50
2.69%
287.21
-1.05%
80.79
0.47%
217.81
-0.11%
781.90
-0.34%
174.52
1.34%
3'795.35
1.14%
35.69
1.74%
59.31
-0.75%
75.63
1.68%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Fox Rg-A
02:00:00 / 25.05.24
33.61 11.12% 8.56% 2.31% 7.69% 14.24% 7.04% -12.27%
Eaton Corp -NPV- Rg
22:15:00 / 24.05.24
340.89 40.53% 115.62% 2.29% 4.40% 14.94% 86.83% 135.95%
Bank of America Rg
22:15:00 / 24.05.24
39.70 16.34% 18.27% 2.27% 5.73% 12.94% 40.23% -7.62%
Amphenol Rg-A
22:15:00 / 24.05.24
136.24 37.60% 79.14% 2.16% 11.55% 21.73% 77.84% 105.58%
Corning Inc Rg
22:15:01 / 24.05.24
36.28 18.62% 13.09% 2.14% 14.16% 8.69% 15.07% -17.02%
Texas Instrument Rg
02:00:00 / 25.05.24
199.18 15.74% 19.41% 2.13% 12.23% 16.45% 12.98% 6.64%
Trane Tech Rg
22:15:00 / 24.05.24
337.92 36.50% 98.06% 2.12% 12.32% 17.28% 102.59% 82.83%
Fox Rg-B
02:00:00 / 25.05.24
31.13 10.85% 7.73% 1.97% 8.05% 15.34% 6.43% -15.75%
Cadence Design Rg
02:00:00 / 25.05.24
294.28 8.19% 83.45% 1.89% 4.20% -6.65% 28.88% 138.69%
Walmart Rg
22:15:00 / 24.05.24
65.38 23.39% 37.19% 1.87% 8.53% 10.25% 33.96% 37.23%
Ameriprise Fincl Rg
22:15:00 / 24.05.24
440.97 14.30% 39.43% 1.82% 5.91% 6.93% 42.65% 70.74%
Stryker Rg
22:15:00 / 24.05.24
335.54 10.24% 35.02% 1.76% -0.98% -5.71% 23.10% 29.13%
Costco Whsl Rg
02:00:00 / 25.05.24
809.73 20.64% 74.44% 1.75% 11.05% 8.04% 59.63% 109.17%
News Rg-A
02:00:00 / 25.05.24
26.74 5.42% 42.20% 1.71% 10.40% 1.56% 44.23% -2.30%
News Rg-B
02:00:00 / 25.05.24
27.52 3.77% 44.74% 1.62% 10.26% 0.44% 47.64% 5.70%
DuPont de Nem Rg
22:15:00 / 24.05.24
81.12 2.60% 15.01% 1.57% 9.77% 16.48% 20.00% -6.17%
Intuitive Surgic Rg
02:00:00 / 25.05.24
404.85 18.09% 50.14% 1.51% 7.87% 1.75% 31.92% 44.87%
Ingersoll Rand Rg
22:15:00 / 24.05.24
95.50 22.96% 82.01% 1.44% 2.26% 4.33% 62.17% 94.60%
Prudential Finan Rg
22:15:01 / 24.05.24
119.36 13.63% 18.49% 1.41% 6.64% 11.46% 48.94% 10.24%
WW Grainger Rg
22:15:00 / 24.05.24
966.40 15.21% 71.63% 1.36% 3.41% -2.15% 45.49% 109.17%
Meta Platforms Rg-A
02:00:00 / 25.05.24
478.22 31.59% 287.05% 1.34% 7.88% -4.79% 82.50% 47.29%
Starbucks Rg
02:00:00 / 25.05.24
78.87 -18.44% -21.06% 1.31% -10.63% -15.34% -19.95% -29.40%
Keurig Dr Pepper Rg
02:00:00 / 25.05.24
34.19 1.98% -4.71% 1.30% 1.39% 16.77% 8.85% -6.24%
T Rowe Price Grp Rg
02:00:00 / 25.05.24
118.20 8.56% 7.20% 1.23% 3.67% 4.16% 10.85% -39.16%
Pfizer Rg
22:15:00 / 24.05.24
28.88 -0.35% -44.01% 1.23% 12.64% 11.55% -23.19% -28.19%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AT&T Rg
22:15:00 / 24.05.24
17.500 0.17% 17.610
16:00
17.425
19:03
18.150
01.02.24
15.950
16.04.24
4'913'014
Atmos Energy Cor Rg
22:15:00 / 24.05.24
112.61 -1.21% 114.06
15:39
112.21
21:49
121.46
09.05.24
110.48
13.02.24
277'856
Autodesk Inc Rg
02:00:00 / 25.05.24
214.89 -0.13% 216.42
16:03
210.00
15:30
279.50
01.03.24
206.36
18.04.24
547'884
Automatic Data P Rg
02:00:00 / 25.05.24
248.90 -1.03% 252.43
15:36
248.42
16:24
256.57
26.02.24
231.68
03.01.24
377'746
Autozone Rg
22:15:00 / 24.05.24
2'792.90 0.55% 2'797.09
16:16
2'787.64
17:40
3'242.54
22.03.24
2'512.69
09.01.24
22'167
Avery Dennison Rg
22:15:00 / 24.05.24
227.05 0.01% 227.88
15:30
226.25
20:38
229.86
22.05.24
193.52
09.01.24
76'396
Avlonby Com REIT Rg
22:15:00 / 24.05.24
195.34 0.71% 195.85
16:00
194.55
20:21
200.51
22.05.24
169.63
13.02.24
118'538
Baker Hughes Rg-A
02:00:00 / 25.05.24
32.37 1.76% 32.43
21:50
31.84
16:54
34.64
02.01.24
28.32
05.02.24
2'170'968
Ball Rg
22:15:01 / 24.05.24
68.88 0.47% 68.98
15:30
68.01
16:39
71.31
30.04.24
54.08
19.01.24
505'541
Bank of America Rg
22:15:00 / 24.05.24
39.70 1.35% 39.78
21:38
39.29
15:30
39.84
23.05.24
31.27
17.01.24
7'183'551
Bank of NY Mello Rg
22:15:00 / 24.05.24
59.09 1.30% 59.13
21:38
58.51
15:30
59.69
20.05.24
51.79
03.01.24
509'036
Bath&Body Works Rg
22:15:01 / 24.05.24
48.28 -0.06% 48.74
15:30
48.03
15:50
50.77
20.05.24
40.91
25.01.24
395'590
Baxter Intl.
22:15:00 / 24.05.24
33.90 -0.29% 34.38
15:30
33.78
20:36
44.01
08.03.24
33.58
23.05.24
1'026'070
Becton Dickinson Rg
22:15:00 / 24.05.24
228.79 -0.68% 230.23
15:31
228.23
16:19
249.73
09.01.24
228.23
24.05.24
308'056
Berkshire Hath Rg-B
22:15:01 / 24.05.24
407.41 0.38% 407.91
17:08
405.50
21:44
430.00
26.02.24
356.00
02.01.24
654'293
Best Buy Rg
22:15:00 / 24.05.24
71.50 2.69% 71.53
21:31
70.02
15:30
86.09
29.02.24
69.29
23.05.24
834'941
Bio-Rad Lab-A
22:15:00 / 24.05.24
287.21 -1.05% 292.05
15:30
286.28
21:23
361.70
16.02.24
266.63
09.05.24
33'811
Bio-Techne Rg
02:00:00 / 25.05.24
80.79 0.47% 80.96
21:32
79.97
16:12
85.51
15.05.24
61.17
18.04.24
196'685
Biogen Rg
02:00:00 / 25.05.24
217.81 -0.11% 219.36
18:51
217.19
21:54
268.27
03.01.24
189.44
19.04.24
306'307
Blackrock Rg
22:15:00 / 24.05.24
781.90 -0.34% 788.60
15:41
781.00
21:56
844.27
08.03.24
746.06
19.04.24
111'148
Boeing Co Rg
22:15:00 / 24.05.24
174.52 1.34% 174.85
21:46
169.59
16:22
258.50
02.01.24
159.71
25.04.24
1'248'864
Booking Hldg Rg
02:00:00 / 25.05.24
3'795.35 1.14% 3'803.40
20:37
3'760.00
15:30
3'914.11
22.02.24
3'395.00
05.01.24
54'941
BorgWarner Rg
22:15:01 / 24.05.24
35.69 1.74% 35.71
21:58
35.10
15:50
38.22
14.05.24
29.51
20.02.24
664'832
Boston Prop REIT Rg
22:15:01 / 24.05.24
59.31 -0.75% 60.57
16:13
59.07
21:32
72.72
10.01.24
56.98
01.05.24
284'461
Boston Scientifi Rg
22:15:01 / 24.05.24
75.63 1.68% 76.12
17:15
74.54
15:30
76.23
22.05.24
57.11
02.01.24
1'426'495

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.05.24
11'960.57 0.24%
Eurozone 50
17:30 / 27.05.24
512.91 -0.16%
L&S Dax
23:00 / 27.05.24
18'797.00 0.46%
S&P 500 (ETF SPY)
22:15 / 24.05.24
529.44 0.66%
VSMI Vola-Index
17:20 / 27.05.24
11.626 1.06%
EUR/CHF
23:24 / 27.05.24
0.9921 -0.07%
USD/CHF
23:24 / 27.05.24
0.9136 -0.10%
Gold 1 Uz
23:24 / 27.05.24
2'351.00 0.72%
Rohöl Brent
22:59 / 27.05.24
82.87 0.88%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.05.24
11'960.57 0.24%

Top 5zur Gesamtübersicht

ABB N
17:36 / 27.05.24
49.82 1.01%
Alcon N
17:34 / 27.05.24
82.28 0.32%
Richemont N
17:33 / 27.05.24
143.80 0.31%
Geberit N
17:30 / 27.05.24
568.60 -0.04%
Givaudan N
17:32 / 27.05.24
4'252.00 0.64%
Holcim N
17:30 / 27.05.24
80.56 0.40%
Kühne + Nagel N
17:34 / 27.05.24
250.90 2.07%
Logitech N
17:34 / 27.05.24
87.34 -1.11%
Lonza N
17:30 / 27.05.24
512.80 -0.47%
Nestlé N
17:30 / 27.05.24
92.36 -0.06%
Novartis N
17:32 / 27.05.24