×

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
Pioneer Natural Rg
22:15:00 / 02.05.24
269.62 19.90% 18.05% 0.00% -2.01% 14.64% 29.87% 78.89%
PG&E Rg
22:15:00 / 24.05.24
18.460 1.94% 13.04% -1.02% 6.95% 9.62% 11.74% 78.79%
EQT Rg
22:15:00 / 24.05.24
40.15 3.23% 17.97% -4.22% -2.19% 6.95% 11.25% 78.33%
Paccar Rg
02:00:00 / 25.05.24
109.43 11.49% 65.00% 3.24% -2.26% -3.32% 53.37% 77.45%
Ryl Caribbean Cr Rg
22:15:00 / 24.05.24
148.43 12.99% 195.99% 0.49% 3.54% 18.46% 87.89% 76.66%
Boston Scientifi Rg
22:15:01 / 24.05.24
75.63 28.66% 60.75% 0.36% 4.32% 12.16% 48.12% 76.63%
Microsoft Rg
02:00:00 / 25.05.24
430.16 13.55% 78.05% 2.37% 5.87% 3.53% 29.22% 74.16%
Merck Rg
22:15:00 / 24.05.24
129.49 20.24% 18.15% -1.15% -0.48% 4.39% 16.58% 73.36%
A.J.Gallagher Rg
22:15:00 / 24.05.24
252.06 11.60% 33.11% -1.69% 7.93% 3.93% 23.67% 73.20%
Parker-Hannifin Rg
22:15:00 / 24.05.24
529.83 14.30% 80.95% -3.32% -4.44% -1.06% 59.17% 72.18%
Brown & Brown Rg
22:15:01 / 24.05.24
89.36 25.31% 56.42% -0.56% 9.59% 6.44% 42.13% 71.07%
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%
Republic Service Rg
22:15:00 / 24.05.24
186.81 12.99% 44.45% 0.45% -3.41% 1.01% 32.41% 70.16%
Applied Material Rg
02:00:00 / 25.05.24
220.89 34.48% 123.81% 4.15% 8.61% 5.06% 62.35% 69.40%
Phillips 66 Rg
22:15:00 / 24.05.24
142.68 6.80% 36.62% -1.20% -5.85% -1.10% 50.33% 68.69%
Copart Rg
02:00:00 / 25.05.24
54.02 9.22% 75.79% -0.88% -3.07% 0.82% 22.94% 68.54%
Nucor Rg
22:15:00 / 24.05.24
171.27 -1.44% 30.13% 0.20% -2.27% -8.49% 25.80% 67.95%
Cardinal Health Rg
22:15:00 / 24.05.24
96.39 -4.71% 24.95% -2.10% -6.34% -14.43% 16.37% 67.51%
Marriott Intl Rg-A
02:00:00 / 25.05.24
236.59 2.90% 55.86% -0.48% -1.76% -5.36% 37.74% 66.94%
Hiltn Wrld Hldgs Rg
22:15:00 / 24.05.24
203.24 9.85% 58.30% -1.13% 0.53% 0.41% 47.18% 65.34%
Booking Hldg Rg
02:00:00 / 25.05.24
3'795.35 5.79% 86.21% 2.35% 7.79% 8.45% 46.47% 63.63%
Lennar Rg-A
22:15:00 / 24.05.24
156.38 3.68% 70.74% -4.45% 0.59% -2.59% 45.54% 63.36%
Cboe Glbl Mkt Rg
22:15:01 / 24.05.24
182.34 1.30% 44.21% -0.19% 1.40% -3.65% 35.89% 62.48%
ServiceNow Rg
22:15:01 / 24.05.24
738.51 7.31% 95.26% -4.61% 2.41% -4.84% 37.41% 61.49%
Halliburton Rg
22:15:00 / 24.05.24
36.11 -0.47% -8.56% -4.87% -7.12% 2.64% 19.57% 60.20%
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
23:58 / 27.05.24
0.9922 0.01%
USD/CHF
23:58 / 27.05.24
0.9137 -0.01%
Gold 1 Uz
23:52 / 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
92.03