×

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
AT&T Rg
22:15:00 / 24.05.24
17.500 4.11% -5.11% -0.11% 2.82% 4.17% 12.90% -27.81%
Atmos Energy Cor Rg
22:15:00 / 24.05.24
112.61 -1.65% 1.71% -4.79% -5.08% -1.81% -0.96% 16.10%
Autodesk Inc Rg
02:00:00 / 25.05.24
214.89 -11.63% 15.14% -2.86% -1.39% -18.83% 8.04% -23.62%
Automatic Data P Rg
02:00:00 / 25.05.24
248.90 7.95% 5.29% -1.36% 2.40% -0.32% 17.14% 28.78%
Autozone Rg
22:15:00 / 24.05.24
2'792.90 7.42% 12.63% -4.48% -6.87% -9.32% 13.50% 90.21%
Avery Dennison Rg
22:15:00 / 24.05.24
227.05 12.30% 25.43% 0.44% 3.97% 5.05% 39.32% 4.81%
Avlonby Com REIT Rg
22:15:00 / 24.05.24
195.34 3.60% 20.08% -1.05% 2.26% 5.49% 13.75% -3.22%
Baker Hughes Rg-A
02:00:00 / 25.05.24
32.37 -6.93% 7.72% -3.26% -1.43% 8.04% 16.06% 24.55%
Ball Rg
22:15:01 / 24.05.24
68.88 19.19% 34.06% -1.73% -2.60% 6.76% 28.01% -21.00%
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%
Bank of NY Mello Rg
22:15:00 / 24.05.24
59.09 12.07% 28.14% 0.24% 3.07% 6.49% 44.90% 13.13%
Bath&Body Works Rg
22:15:01 / 24.05.24
48.28 11.93% 14.64% -4.72% 4.10% 5.76% 30.88% -6.28%
Baxter Intl.
22:15:00 / 24.05.24
33.90 -12.05% -33.29% -3.20% -16.58% -20.24% -17.90% -59.07%
Becton Dickinson Rg
22:15:00 / 24.05.24
228.79 -5.53% -9.42% -3.52% -1.99% -2.91% -5.11% -5.78%
Berkshire Hath Rg-B
22:15:01 / 24.05.24
407.41 13.80% 31.40% -1.35% 1.61% 1.00% 27.08% 41.06%
Best Buy Rg
22:15:00 / 24.05.24
71.50 -11.05% -13.19% -3.26% -4.67% -7.79% -3.81% -39.42%
Bio-Rad Lab-A
22:15:00 / 24.05.24
287.21 -10.11% -30.97% -1.60% 3.64% -14.18% -24.22% -51.20%
Bio-Techne Rg
02:00:00 / 25.05.24
80.79 4.21% -2.98% -3.60% 26.12% 8.62% -3.25% -21.43%
Biogen Rg
02:00:00 / 25.05.24
217.81 -15.73% -21.26% -5.53% 4.27% -1.42% -27.07% -23.00%
Blackrock Rg
22:15:00 / 24.05.24
781.90 -3.36% 10.71% -2.89% 2.71% -6.30% 16.30% -8.85%
Boeing Co Rg
22:15:00 / 24.05.24
174.52 -33.93% -9.60% -6.48% 0.59% -12.97% -14.30% -26.66%
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%
BorgWarner Rg
22:15:01 / 24.05.24
35.69 -2.15% -1.10% -3.20% 5.81% 15.76% -14.14% -21.19%
Boston Prop REIT Rg
22:15:01 / 24.05.24
59.31 -14.84% -11.57% -4.49% -5.62% -9.88% 24.24% -46.68%
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%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Mosaic Rg
22:15:00 / 24.05.24
30.98 -0.19% 31.19
15:31
30.70
18:01
37.30
03.01.24
27.84
02.05.24
773'152
Interpublic Grou Rg
22:15:00 / 24.05.24
31.70 0.96% 31.73
21:59
31.42
16:47
35.15
14.03.24
30.06
16.04.24
883'312
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
Lincoln Natl Rg
22:15:00 / 24.05.24
32.66 3.19% 32.89
21:43
31.99
15:35
32.89
24.05.24
25.10
09.02.24
486'520
HP Rg
22:15:00 / 24.05.24
32.75 0.31% 32.92
17:20
32.54
19:30
33.38
23.05.24
27.43
24.04.24
1'976'033
Fox Rg-A
02:00:00 / 25.05.24
33.61 1.94% 33.63
21:59
33.06
15:33
34.15
09.05.24
28.29
06.03.24
1'058'305
CSX Rg
02:00:00 / 25.05.24
33.78 0.84% 33.82
21:54
33.52
16:18
40.05
23.02.24
32.95
21.05.24
3'546'152
Caesr Entmt Rg
02:00:00 / 25.05.24
33.63 3.38% 33.90
18:12
32.69
15:31
48.56
02.01.24
32.51
23.05.24
1'749'230
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
Keurig Dr Pepper Rg
02:00:00 / 25.05.24
34.19 0.62% 34.40
17:36
34.04
15:30
34.48
25.04.24
28.62
15.03.24
2'261'656
Invitation REIT Rg
22:15:00 / 24.05.24
34.48 -0.12% 34.67
15:38
34.42
21:30
35.74
15.05.24
31.98
13.02.24
439'373
Juniper Networks Rg
22:15:00 / 24.05.24
34.69 0.29% 34.70
21:59
34.53
15:51
38.04
12.01.24
29.13
02.01.24
482'055
Hormel Foods Rg
22:15:00 / 24.05.24
35.11 1.04% 35.25
20:51
34.85
15:30
36.85
20.05.24
28.51
14.02.24
624'849
Citizens Finl Gr Rg
22:15:00 / 24.05.24
35.35 0.65% 35.50
15:38
35.14
17:49
37.30
20.05.24
30.24
13.02.24
826'275
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
The Kraft Heinz Rg
02:00:00 / 25.05.24
35.85 0.14% 36.17
15:56
35.67
21:45
38.96
25.04.24
33.67
14.02.24
2'126'105
Halliburton Rg
22:15:00 / 24.05.24
36.11 0.36% 36.42
15:31
35.92
16:51
41.55
08.04.24
32.87
17.01.24
1'206'093
Corning Inc Rg
22:15:01 / 24.05.24
36.28 0.44% 36.53
16:28
36.24
21:59
36.80
21.05.24
29.72
17.01.24
951'970
Exelon Rg
02:00:00 / 25.05.24
36.69 -0.92% 37.10
15:30
36.65
21:55
39.00
15.05.24
33.35
09.02.24
1'835'353
Fifth Third Banc Rg
02:00:00 / 25.05.24
37.25 1.17% 37.25
21:59
36.93
15:35
39.12
13.05.24
32.29
13.02.24
799'323
Sealed Air Rg
22:15:00 / 24.05.24
37.23 -0.45% 37.81
16:01
37.16
21:57
39.26
17.05.24
30.87
17.04.24
332'041
Truist Finl Rg
22:15:00 / 24.05.24
38.40 0.42% 38.46
16:00
38.10
17:49
40.50
17.05.24
34.23
13.02.24
1'049'520
Comcast-A
02:00:00 / 25.05.24
38.54 -0.36% 38.82
15:38
38.25
16:45
47.11
01.02.24
36.43
26.04.24
5'869'050
UDR REIT Rg
22:15:00 / 24.05.24
38.96 0.39% 39.07
15:30
38.85
15:53
39.99
22.05.24
34.19
13.02.24
495'111
Firstenergy Rg
22:15:00 / 24.05.24
38.97 -0.43% 39.32
17:17
38.90
21:50
40.65
15.05.24
35.41
08.02.24
725'409

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
00:34 / 28.05.24
0.9922 0.01%
USD/CHF
00:34 / 28.05.24
0.9136 -0.02%
Gold 1 Uz
00:34 / 28.05.24
2'353.83 0.12%
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 0.32%
Partners N
17:32 / 27.05.24
1'229.00 -0.36%