×

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
KLA Rg
02:00:00 / 25.05.24
779.06 1.82% 13.96 778.77 779.04
Newmont Rg
22:15:00 / 24.05.24
41.98 1.82% 0.75 41.97 41.98
Rollins Rg
22:15:00 / 24.05.24
46.19 1.78% 0.81 46.19 46.21
Intl Flavors&Fra Rg
22:15:00 / 24.05.24
96.14 1.77% 1.67 96.13 96.14
Baker Hughes Rg-A
02:00:00 / 25.05.24
32.37 1.76% 0.56 32.38 32.39
Netflix Rg
02:00:00 / 25.05.24
646.75 1.74% 11.08 646.63 646.81
BorgWarner Rg
22:15:01 / 24.05.24
35.69 1.74% 0.61 35.67 35.68
SolarEdge Tech Rg
02:00:00 / 25.05.24
48.02 1.72% 0.81 48.01 48.02
NextEra Energy Rg
22:15:00 / 24.05.24
76.61 1.71% 1.29 76.61 76.62
Aes Rg
22:15:00 / 24.05.24
20.91 1.70% 0.35 20.92 20.93
Arista Networks Rg
22:15:00 / 24.05.24
306.55 1.70% 5.13 306.47 306.48
Costco Whsl Rg
02:00:00 / 25.05.24
809.73 1.68% 13.39 809.71 809.93
Boston Scientifi Rg
22:15:01 / 24.05.24
75.63 1.68% 1.25 75.64 75.65
Lamb Wst Hldg-WI Rg
22:15:00 / 24.05.24
89.21 1.68% 1.47 89.20 89.21
Apple Rg
02:00:00 / 25.05.24
189.98 1.66% 3.10 190.00 190.01
Stryker Rg
22:15:00 / 24.05.24
335.54 1.64% 5.42 335.66 335.67
NXP Semiconducto Br
02:00:00 / 25.05.24
277.17 1.63% 4.45 277.03 277.17
Intuitive Surgic Rg
02:00:00 / 25.05.24
404.85 1.62% 6.46 404.85 404.93
Hiltn Wrld Hldgs Rg
22:15:00 / 24.05.24
203.24 1.60% 3.21 203.23 203.24
Moderna Rg
02:00:00 / 25.05.24
166.61 1.59% 2.60 166.60 166.65
Ameriprise Fincl Rg
22:15:00 / 24.05.24
440.97 1.57% 6.82 440.71 440.76
Fox Rg-B
02:00:00 / 25.05.24
31.13 1.57% 0.48 31.13 31.14
Trane Tech Rg
22:15:00 / 24.05.24
337.92 1.50% 5.00 337.75 337.84
Ulta Beauty Rg
02:00:00 / 25.05.24
381.78 1.50% 5.64 381.74 381.97
Take-Two Interac Rg
02:00:00 / 25.05.24
154.60 1.49% 2.27 154.57 154.60
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
KLA Rg
02:00:00 / 25.05.24
779.06 1.82% 782.43
17:17
770.00
15:54
790.00
23.05.24
542.41
05.01.24
269'294
Newmont Rg
22:15:00 / 24.05.24
41.98 1.82% 42.08
21:41
41.42
15:35
44.59
20.05.24
29.43
28.02.24
2'075'522
Rollins Rg
22:15:00 / 24.05.24
46.19 1.78% 46.25
21:58
45.46
16:11
47.69
08.05.24
40.41
16.02.24
427'312
Intl Flavors&Fra Rg
22:15:00 / 24.05.24
96.14 1.77% 96.60
20:42
95.13
15:30
99.91
20.05.24
72.97
28.02.24
471'827
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
Netflix Rg
02:00:00 / 25.05.24
646.75 1.74% 652.00
17:14
637.61
15:30
652.00
24.05.24
461.89
02.01.24
805'792
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
SolarEdge Tech Rg
02:00:00 / 25.05.24
48.02 1.72% 49.68
17:41
47.25
15:30
97.25
02.01.24
46.86
23.05.24
598'968
NextEra Energy Rg
22:15:00 / 24.05.24
76.61 1.71% 77.10
17:22
75.32
15:32
77.41
16.05.24
53.95
04.03.24
1'813'937
Aes Rg
22:15:00 / 24.05.24
20.91 1.70% 21.03
20:39
20.60
16:15
21.60
16.05.24
14.690
27.02.24
2'205'469
Arista Networks Rg
22:15:00 / 24.05.24
306.55 1.70% 308.75
19:27
301.69
15:59
329.00
16.05.24
226.83
04.01.24
427'328
Costco Whsl Rg
02:00:00 / 25.05.24
809.73 1.68% 816.63
17:54
799.88
15:30
816.63
24.05.24
640.63
04.01.24
527'398
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
Lamb Wst Hldg-WI Rg
22:15:00 / 24.05.24
89.21 1.68% 89.51
19:50
87.82
15:40
111.69
04.01.24
77.42
08.04.24
521'345
Apple Rg
02:00:00 / 25.05.24
189.98 1.66% 190.57
18:18
188.05
15:38
196.37
24.01.24
164.08
19.04.24
12'670'416
Stryker Rg
22:15:00 / 24.05.24
335.54 1.64% 336.85
17:14
330.69
15:30
360.56
11.03.24
292.46
03.01.24
436'593
NXP Semiconducto Br
02:00:00 / 25.05.24
277.17 1.63% 280.45
17:14
276.19
15:31
280.45
24.05.24
201.58
17.01.24
681'656
Intuitive Surgic Rg
02:00:00 / 25.05.24
404.85 1.62% 407.19
17:14
397.61
15:30
408.43
22.05.24
320.35
04.01.24
440'125
Hiltn Wrld Hldgs Rg
22:15:00 / 24.05.24
203.24 1.60% 203.36
16:33
200.59
15:30
215.73
28.03.24
178.23
05.01.24
245'593
Moderna Rg
02:00:00 / 25.05.24
166.61 1.59% 170.35
15:45
162.00
15:59
170.35
24.05.24
84.09
13.02.24
1'508'614
Ameriprise Fincl Rg
22:15:00 / 24.05.24
440.97 1.57% 440.98
21:59
435.70
15:30
441.37
16.05.24
369.14
17.01.24
99'614
Fox Rg-B
02:00:00 / 25.05.24
31.13 1.57% 31.14
21:59
30.69
15:30
31.44
09.05.24
25.82
06.03.24
297'160
Trane Tech Rg
22:15:00 / 24.05.24
337.92 1.50% 337.95
21:59
332.99
15:37
337.95
24.05.24
234.01
03.01.24
146'998
Ulta Beauty Rg
02:00:00 / 25.05.24
381.78 1.50% 383.41
21:05
375.33
15:30
573.16
14.03.24
375.33
24.05.24
323'511
Take-Two Interac Rg
02:00:00 / 25.05.24
154.60 1.49% 155.12
17:45
151.88
16:02
171.44
08.02.24
139.00
22.04.24
595'632

Marktüberblick

NAME INTRADAY KURS +/-%
VSMI Vola-Index
17:20 / 27.05.24
11.626 1.06%
Rohöl Brent
22:59 / 27.05.24
82.87 0.88%
S&P 500 (ETF SPY)
22:15 / 24.05.24
529.44 0.66%
L&S Dax
23:00 / 27.05.24
18'797.00 0.46%
SMI
17:30 / 27.05.24
11'960.57 0.24%
Gold 1 Uz
01:00 / 28.05.24
2'352.21 0.05%
EUR/CHF
01:00 / 28.05.24
0.9920 -0.01%
USD/CHF
01:00 / 28.05.24
0.9134 -0.04%
Eurozone 50
17:30 / 27.05.24
512.91 -0.16%

Tops / Flops

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

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:34 / 27.05.24
250.90 2.07%
ABB N
17:36 / 27.05.24
49.82 1.01%
UBS N
17:34 / 27.05.24
28.43 0.96%
Givaudan N
17:32 / 27.05.24
4'252.00 0.64%
Swiss Life N
17:35 / 27.05.24
634.80 0.63%
Zurich Insurance N
17:32 / 27.05.24
472.40 0.51%
Swiss Re N
17:30 / 27.05.24
112.50 0.40%
Holcim N
17:30 / 27.05.24
80.56 0.40%
Sika N
17:36 / 27.05.24
284.80 0.39%
Alcon N
17:34 / 27.05.24
82.28 0.32%
Novartis N
17:32 / 27.05.24
92.03 0.32%
Richemont N
17:33 / 27.05.24