×

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
Align Technology Rg
02:00:00 / 25.05.24
255.62 1.28% 3.23 255.40 255.63
Micron Technolog Rg
02:00:00 / 25.05.24
129.49 2.55% 3.22 129.46 129.49
Smn Prp Grp REIT Rg
22:15:00 / 24.05.24
147.88 2.23% 3.22 147.87 147.88
Hiltn Wrld Hldgs Rg
22:15:00 / 24.05.24
203.24 1.60% 3.21 203.23 203.24
Microsoft Rg
02:00:00 / 25.05.24
430.16 0.74% 3.16 430.08 430.16
Apple Rg
02:00:00 / 25.05.24
189.98 1.66% 3.10 190.00 190.01
Genl Dynamics Co Rg
22:15:00 / 24.05.24
299.62 1.05% 3.10 299.65 299.66
West Pharmaceuti Rg
22:15:00 / 24.05.24
331.66 0.93% 3.07 331.43 331.44
Charter Comm Rg-A
02:00:00 / 25.05.24
271.46 1.14% 3.05 271.36 271.49
Goldman Sachs Gr Rg
22:15:00 / 24.05.24
461.18 0.66% 3.03 461.33 461.34
Applied Material Rg
02:00:00 / 25.05.24
220.89 1.35% 2.94 220.86 220.90
Zebra Tech -A-
02:00:00 / 25.05.24
327.00 0.91% 2.94 326.57 327.01
Ansys Rg
02:00:00 / 25.05.24
331.11 0.89% 2.93 331.03 331.27
Equifax Inc Rg
22:15:00 / 24.05.24
240.02 1.21% 2.86 240.00 240.02
CME Group Rg-A
02:00:00 / 25.05.24
214.92 1.34% 2.85 214.91 214.93
American Express Rg
22:15:00 / 24.05.24
238.18 1.16% 2.72 238.18 238.20
Mckesson Rg
22:15:00 / 24.05.24
560.73 0.48% 2.70 560.86 560.87
MSCI Rg-A
22:15:00 / 24.05.24
493.00 0.53% 2.60 493.12 493.45
Moderna Rg
02:00:00 / 25.05.24
166.61 1.59% 2.60 166.60 166.65
IQVIA Holdings Rg
22:15:00 / 24.05.24
229.60 1.11% 2.51 229.60 229.61
Live Nation Ent Rg
22:15:00 / 24.05.24
95.99 2.69% 2.51 95.98 95.99
Eaton Corp -NPV- Rg
22:15:00 / 24.05.24
340.89 0.73% 2.47 340.93 340.94
Raymond J Financ Rg
22:15:00 / 24.05.24
125.86 2.00% 2.47 125.85 125.86
Marketaxess Hold Rg
02:00:00 / 25.05.24
216.89 1.12% 2.40 216.65 216.91
STERIS Rg
22:15:01 / 24.05.24
229.17 1.04% 2.36 229.13 229.14
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
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
23:33 / 27.05.24
0.9921 -0.08%
USD/CHF
23:33 / 27.05.24
0.9137 -0.09%
Gold 1 Uz
23:33 / 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