×

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
Iron Mount REIT Rg
22:15:00 / 24.05.24
80.23 13.29% 59.04% -2.28% 2.90% 1.65% 49.74% 84.41%
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%
Intl Paper Rg
22:15:00 / 24.05.24
45.46 22.16% 27.52% 10.39% 28.71% 26.66% 48.47% -26.73%
Freeport McMoRan Rg
22:15:00 / 24.05.24
51.53 20.27% 34.74% -6.07% -1.68% 34.47% 48.20% 25.28%
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%
Diamondback Eng Rg
02:00:00 / 25.05.24
193.46 23.78% 40.34% -2.13% -6.88% 4.48% 47.69% 151.55%
Catalent Rg
22:15:01 / 24.05.24
54.82 21.63% 21.42% -0.33% -2.63% -3.74% 47.68% -46.33%
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%
Hartford Fin Ser Rg
22:15:00 / 24.05.24
101.28 25.22% 32.73% -0.78% 4.34% 6.82% 47.47% 53.88%
Fifth Third Banc Rg
02:00:00 / 25.05.24
37.25 6.76% 12.22% -3.40% 0.95% 8.38% 47.47% -12.17%
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%
DaVita Rg
22:15:00 / 24.05.24
138.54 26.24% 77.11% -1.70% 0.29% 10.19% 46.95% 7.92%
Xylem Rg
22:15:00 / 24.05.24
144.25 25.67% 29.98% -1.04% 8.79% 12.83% 46.67% 24.47%
JPMorgan Chase Rg
22:15:00 / 24.05.24
200.71 15.77% 46.85% 2.62% 3.84% 7.52% 46.57% 21.06%
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%
Keycorp Rg
22:15:00 / 24.05.24
14.480 0.42% -16.99% -4.92% -1.70% -0.69% 46.41% -37.46%
Wells Fargo Rg
22:15:00 / 24.05.24
60.21 21.25% 44.54% -0.81% 0.69% 7.88% 46.03% 30.08%
Genl Dynamics Co Rg
22:15:00 / 24.05.24
299.62 14.19% 19.51% -0.20% 4.11% 9.07% 45.98% 56.16%
Cintas Rg
02:00:00 / 25.05.24
682.81 15.50% 54.13% -1.35% 2.49% 8.67% 45.68% 99.77%
Arch Cap Grp Rg
02:00:00 / 25.05.24
103.36 37.24% 62.36% 2.35% 13.71% 18.57% 45.58% 155.27%
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%
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%
Gen Digital Rg
02:00:00 / 25.05.24
24.89 8.11% 15.12% -0.56% 20.65% 14.02% 45.47% -7.67%
Martin Marietta Rg
22:15:00 / 24.05.24
579.16 14.94% 69.68% -0.68% -3.90% -3.78% 45.09% 58.18%
Intuit Rg
02:00:00 / 25.05.24
606.99 5.96% 70.15% -8.20% -4.64% -8.93% 45.06% 52.80%
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
23:35 / 27.05.24
0.9920 -0.09%
USD/CHF
23:35 / 27.05.24
0.9139 -0.06%
Gold 1 Uz
23:35 / 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