×

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
Lincoln Natl Rg
22:15:00 / 24.05.24
32.66 3.19% 1.01 32.66 32.67
HP Rg
22:15:00 / 24.05.24
32.75 0.31% 0.10 32.74 32.75
Fox Rg-A
02:00:00 / 25.05.24
33.61 1.94% 0.64 33.61 33.62
Caesr Entmt Rg
02:00:00 / 25.05.24
33.63 3.38% 1.10 33.62 33.63
CSX Rg
02:00:00 / 25.05.24
33.78 0.84% 0.28 33.78 33.79
Baxter Intl.
22:15:00 / 24.05.24
33.90 -0.29% -0.10 33.89 33.90
Keurig Dr Pepper Rg
02:00:00 / 25.05.24
34.19 0.62% 0.21 34.19 34.20
Invitation REIT Rg
22:15:00 / 24.05.24
34.48 -0.12% -0.04 34.48 34.49
Juniper Networks Rg
22:15:00 / 24.05.24
34.69 0.29% 0.10 34.69 34.70
Hormel Foods Rg
22:15:00 / 24.05.24
35.11 1.04% 0.36 35.11 35.12
Citizens Finl Gr Rg
22:15:00 / 24.05.24
35.35 0.65% 0.23 35.34 35.35
BorgWarner Rg
22:15:01 / 24.05.24
35.69 1.74% 0.61 35.67 35.68
The Kraft Heinz Rg
02:00:00 / 25.05.24
35.85 0.14% 0.05 35.85 35.86
Halliburton Rg
22:15:00 / 24.05.24
36.11 0.36% 0.13 36.10 36.11
Corning Inc Rg
22:15:01 / 24.05.24
36.28 0.44% 0.16 36.27 36.28
Exelon Rg
02:00:00 / 25.05.24
36.69 -0.92% -0.34 36.68 36.69
Sealed Air Rg
22:15:00 / 24.05.24
37.23 -0.45% -0.17 37.23 37.24
Fifth Third Banc Rg
02:00:00 / 25.05.24
37.25 1.17% 0.43 37.24 37.25
Truist Finl Rg
22:15:00 / 24.05.24
38.40 0.42% 0.16 38.39 38.40
Comcast-A
02:00:00 / 25.05.24
38.54 -0.36% -0.14 38.53 38.54
UDR REIT Rg
22:15:00 / 24.05.24
38.96 0.39% 0.15 38.96 38.97
Firstenergy Rg
22:15:00 / 24.05.24
38.97 -0.43% -0.17 38.96 38.97
Bank of America Rg
22:15:00 / 24.05.24
39.70 1.35% 0.53 39.70 39.71
MGM Resorts Itl Rg
22:15:00 / 24.05.24
39.72 2.03% 0.79 39.71 39.72
Verizon Comm Rg
22:15:00 / 24.05.24
39.74 0.79% 0.31 39.72 39.73
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
Lincoln Natl Rg
22:15:00 / 24.05.24
32.66 17.35% 3.03% 8.72% 16.60% 26.00% 52.76% -53.90%
HP Rg
22:15:00 / 24.05.24
32.75 8.51% 21.51% 2.92% 15.85% 12.70% 4.63% 3.13%
Fox Rg-A
02:00:00 / 25.05.24
33.61 11.12% 8.56% 2.31% 7.69% 14.24% 7.04% -12.27%
Caesr Entmt Rg
02:00:00 / 25.05.24
33.63 -30.61% -21.80% -5.32% -8.14% -21.72% -20.21% -67.54%
CSX Rg
02:00:00 / 25.05.24
33.78 -3.37% 8.13% 0.78% -0.62% -11.64% 9.64% 2.25%
Baxter Intl.
22:15:00 / 24.05.24
33.90 -12.05% -33.29% -3.20% -16.58% -20.24% -17.90% -59.07%
Keurig Dr Pepper Rg
02:00:00 / 25.05.24
34.19 1.98% -4.71% 1.30% 1.39% 16.77% 8.85% -6.24%
Invitation REIT Rg
22:15:00 / 24.05.24
34.48 1.20% 16.46% -2.68% -0.29% -2.63% 3.26% -2.32%
Juniper Networks Rg
22:15:00 / 24.05.24
34.69 17.33% 8.23% 0.14% -1.31% -7.84% 13.74% 29.41%
Hormel Foods Rg
22:15:00 / 24.05.24
35.11 8.22% -23.71% -4.51% -0.88% 3.97% -8.73% -29.68%
Citizens Finl Gr Rg
22:15:00 / 24.05.24
35.35 5.97% -10.80% -3.12% 1.06% 10.71% 30.88% -28.89%
BorgWarner Rg
22:15:01 / 24.05.24
35.69 -2.15% -1.10% -3.20% 5.81% 15.76% -14.14% -21.19%
The Kraft Heinz Rg
02:00:00 / 25.05.24
35.85 -3.19% -12.06% -0.42% -6.05% 2.05% -6.49% -18.88%
Halliburton Rg
22:15:00 / 24.05.24
36.11 -0.47% -8.56% -4.87% -7.12% 2.64% 19.57% 60.20%
Corning Inc Rg
22:15:01 / 24.05.24
36.28 18.62% 13.09% 2.14% 14.16% 8.69% 15.07% -17.02%
Exelon Rg
02:00:00 / 25.05.24
36.69 3.15% -14.34% -4.90% -1.69% 3.38% -6.85% 7.71%
Sealed Air Rg
22:15:00 / 24.05.24
37.23 2.41% -25.02% -2.21% 17.00% 7.69% -7.16% -33.49%
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%
Truist Finl Rg
22:15:00 / 24.05.24
38.40 3.58% -11.13% -1.61% 0.23% 6.17% 25.08% -37.19%
Comcast-A
02:00:00 / 25.05.24
38.54 -11.79% 10.61% -1.86% -0.08% -9.95% -2.38% -29.77%
UDR REIT Rg
22:15:00 / 24.05.24
38.96 1.36% 0.21% -1.09% 1.75% 4.51% -0.69% -16.30%
Firstenergy Rg
22:15:00 / 24.05.24
38.97 6.76% -6.68% -2.72% 0.49% 4.56% 6.16% 2.97%
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%
MGM Resorts Itl Rg
22:15:00 / 24.05.24
39.72 -12.87% 16.10% -3.97% -4.54% -5.45% -1.66% -1.94%
Verizon Comm Rg
22:15:00 / 24.05.24
39.74 4.59% 0.08% -0.95% -0.87% -1.41% 13.54% -30.72%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
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
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
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
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
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
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
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
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
MGM Resorts Itl Rg
22:15:00 / 24.05.24
39.72 2.03% 39.82
19:25
39.08
15:53
48.24
01.04.24
38.71
01.05.24
919'406
Verizon Comm Rg
22:15:00 / 24.05.24
39.74 0.79% 39.74
22:00
39.51
15:30
43.41
04.04.24
37.56
11.01.24
3'113'954

Marktüberblick

NAME INTRADAY KURS +/-%
USD/CHF
00:43 / 28.05.24
0.9135 -0.03%
EUR/CHF
00:43 / 28.05.24
0.9921 0.00%
VSMI Vola-Index
17:20 / 27.05.24
11.626 1.06%
Rohöl Brent
22:59 / 27.05.24
82.87 0.88%
Eurozone 50
17:30 / 27.05.24
512.91 -0.16%
S&P 500 (ETF SPY)
22:15 / 24.05.24
529.44 0.66%
Gold 1 Uz
00:43 / 28.05.24
2'352.68 0.07%
SMI
17:30 / 27.05.24
11'960.57 0.24%
L&S Dax
23:00 / 27.05.24
18'797.00 0.46%

Tops / Flops

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

Top 5zur Gesamtübersicht

UBS N
17:34 / 27.05.24
28.43 0.96%
ABB N
17:36 / 27.05.24
49.82 1.01%
Holcim N
17:30 / 27.05.24
80.56 0.40%
Alcon N
17:34 / 27.05.24
82.28 0.32%
Logitech N
17:34 / 27.05.24
87.34 -1.11%
Novartis N
17:32 / 27.05.24
92.03 0.32%
Nestlé N
17:30 / 27.05.24
92.36 -0.06%
Swiss Re N
17:30 / 27.05.24
112.50 0.40%
Richemont N
17:33 / 27.05.24
143.80 0.31%
Roche GS
17:36 / 27.05.24
229.90 -0.22%
Kühne + Nagel N
17:34 / 27.05.24
250.90 2.07%
Sika N
17:36 / 27.05.24