×

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
  • 21.06.2024 - 22:15:00
  • 544.51
  • -0.46%
  • -2.49
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Mid-Amer Ap REIT Rg
22:15:00 / 21.06.24
140.96 0.55% 0.77 140.90 140.96
Waters Rg
22:15:00 / 21.06.24
290.27 0.09% 0.27 289.85 289.86
Align Technology Rg
02:00:00 / 22.06.24
242.19 -0.17% -0.42 242.08 242.27
Verisign Rg
02:00:00 / 22.06.24
181.69 0.44% 0.80 181.51 181.77
Marketaxess Hold Rg
02:00:00 / 22.06.24
194.41 -2.35% -4.68 194.39 194.53
Constellation Brd-A
22:15:01 / 21.06.24
263.50 0.25% 0.67 263.24 263.47
Monolithic Power Rg
02:00:00 / 22.06.24
826.17 0.10% 0.84 826.11 826.68
Generac Hldgs Rg
22:15:00 / 21.06.24
137.00 -0.43% -0.59 137.01 137.11
Snap-On Rg
22:15:00 / 21.06.24
266.75 -0.72% -1.93 266.52 266.75
Jacobs Solutions Rg
22:15:00 / 21.06.24
140.96 -0.16% -0.23 140.85 140.86
Mohawk Industrie Rg
22:15:00 / 21.06.24
113.00 1.48% 1.65 112.87 112.88
Tyler Technologi Rg
22:15:00 / 21.06.24
489.14 2.11% 10.10 489.59 489.60
ServiceNow Rg
22:15:01 / 21.06.24
749.33 2.05% 15.02 748.93 749.96
Equinix REIT Rg
02:00:00 / 22.06.24
765.00 0.18% 1.40 765.00 765.44
Vulcan Materials Rg
22:15:00 / 21.06.24
247.81 0.55% 1.35 247.82 247.83
Mckesson Rg
22:15:00 / 21.06.24
603.08 -0.03% -0.16 603.45 603.46
S&P Global Rg
22:15:00 / 21.06.24
439.22 0.12% 0.51 439.22 439.48
Ansys Rg
02:00:00 / 22.06.24
325.35 -0.10% -0.33 325.18 325.43
Norfolk Southern Rg
22:15:00 / 21.06.24
224.87 0.16% 0.37 224.87 224.98
Republic Service Rg
22:15:00 / 21.06.24
191.85 0.01% 0.02 191.88 191.89
Avlonby Com REIT Rg
22:15:00 / 21.06.24
203.89 0.97% 1.96 203.84 203.89
Ulta Beauty Rg
02:00:00 / 22.06.24
383.85 1.44% 5.45 383.80 383.89
Regeneron Pharma Rg
02:00:00 / 22.06.24
1'053.14 0.84% 8.75 1'052.85 1'053.86
SBA Cmmns REIT-A Rg
02:00:00 / 22.06.24
194.63 2.02% 3.85 194.64 194.70
Camden REIT-SBI Rg
22:15:00 / 21.06.24
109.70 0.30% 0.33 109.78 109.79
18.40
1.60%
116.29
-0.76%
242.31
-0.49%
247.97
0.78%
2'990.35
-0.59%
226.94
0.42%
203.89
0.97%
32.93
-0.12%
60.66
0.38%
39.49
-1.25%
58.82
-0.03%
41.92
-0.90%
34.29
0.85%
238.29
-0.05%
409.62
0.11%
90.40
-2.13%
287.98
0.83%
73.66
-1.17%
224.00
-0.70%
787.60
0.61%
176.56
0.15%
3'989.10
0.43%
33.13
0.00%
61.50
0.15%
77.71
0.92%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
AT&T Rg
22:15:00 / 21.06.24
18.400 7.93% -1.63% 4.13% 5.14% 5.14% 17.72% -21.62%
Atmos Energy Cor Rg
22:15:00 / 21.06.24
116.29 1.10% 4.56% 0.00% 3.27% -1.32% -0.05% 19.72%
Autodesk Inc Rg
02:00:00 / 22.06.24
242.31 0.01% 30.31% 7.28% 12.76% -6.49% 19.96% -12.40%
Automatic Data P Rg
02:00:00 / 22.06.24
247.97 5.62% 3.01% 2.21% -0.37% -1.47% 15.97% 27.56%
Autozone Rg
22:15:00 / 21.06.24
2'990.35 16.35% 21.98% 1.75% 7.07% -5.63% 20.75% 117.00%
Avery Dennison Rg
22:15:00 / 21.06.24
226.94 11.79% 24.86% -0.63% -0.05% 1.51% 34.13% 9.98%
Avlonby Com REIT Rg
22:15:00 / 21.06.24
203.89 7.86% 25.02% 1.14% 4.38% 12.45% 9.61% -2.02%
Baker Hughes Rg-A
02:00:00 / 22.06.24
32.93 -3.54% 11.65% 5.92% 1.73% -1.58% 10.61% 45.43%
Ball Rg
22:15:01 / 21.06.24
60.66 5.06% 18.17% -8.70% -11.93% -10.58% 8.26% -23.69%
Bank of America Rg
22:15:00 / 21.06.24
39.49 18.77% 20.74% -0.05% -0.53% 5.25% 40.58% 3.12%
Bank of NY Mello Rg
22:15:00 / 21.06.24
58.82 13.05% 29.26% 1.12% -0.46% 3.27% 36.70% 22.02%
Bath&Body Works Rg
22:15:01 / 21.06.24
41.92 -1.99% 0.38% -0.45% -13.17% -16.51% 15.07% -15.31%
Baxter Intl.
22:15:00 / 21.06.24
34.29 -12.05% -33.29% 1.12% 1.15% -21.26% -23.31% -57.93%
Becton Dickinson Rg
22:15:00 / 21.06.24
238.29 -2.23% -6.25% 2.38% 4.15% -2.36% -7.10% -0.89%
Berkshire Hath Rg-B
22:15:01 / 21.06.24
409.62 14.72% 32.45% 0.56% 0.54% -2.52% 22.60% 49.30%
Best Buy Rg
22:15:00 / 21.06.24
90.40 18.00% 15.16% -0.94% 26.43% 10.73% 11.06% -14.18%
Bio-Rad Lab-A
22:15:00 / 21.06.24
287.98 -11.54% -32.07% -2.63% 0.27% -15.05% -21.22% -54.14%
Bio-Techne Rg
02:00:00 / 22.06.24
73.66 -3.41% -10.07% -2.91% -8.83% 5.88% -3.86% -30.97%
Biogen Rg
02:00:00 / 22.06.24
224.00 -12.83% -18.54% -3.32% 2.84% 4.61% -21.27% -41.93%
Blackrock Rg
22:15:00 / 21.06.24
787.60 -3.57% 10.47% 0.83% 0.73% -4.74% 15.79% -6.89%
Boeing Co Rg
22:15:00 / 21.06.24
176.56 -32.36% -7.45% -1.03% 1.17% -6.83% -14.12% -25.72%
Booking Hldg Rg
02:00:00 / 22.06.24
3'989.10 11.98% 97.10% 3.37% 5.10% 9.49% 52.03% 77.12%
BorgWarner Rg
22:15:01 / 21.06.24
33.13 -7.59% -6.59% -0.18% -7.17% -5.45% -16.90% -20.98%
Boston Prop REIT Rg
22:15:01 / 21.06.24
61.50 -12.48% -9.13% 0.08% 3.69% -2.83% 8.68% -47.63%
Boston Scientifi Rg
22:15:01 / 21.06.24
77.71 33.19% 66.41% 2.00% 2.75% 14.11% 45.25% 78.99%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Mid-Amer Ap REIT Rg
22:15:00 / 21.06.24
140.96 0.55% 141.16
15:30
139.55
17:23
141.37
18.06.24
121.57
13.02.24
604'257
Waters Rg
22:15:00 / 21.06.24
290.27 0.09% 291.74
15:49
288.89
19:11
367.21
15.05.24
288.86
20.06.24
608'737
Align Technology Rg
02:00:00 / 22.06.24
242.19 -0.17% 244.03
15:49
240.58
20:08
334.35
21.03.24
237.74
20.06.24
615'924
Verisign Rg
02:00:00 / 22.06.24
181.69 0.44% 182.98
15:34
180.59
21:47
207.91
24.01.24
167.05
02.05.24
616'750
Marketaxess Hold Rg
02:00:00 / 22.06.24
194.41 -2.35% 198.77
15:30
194.16
21:55
291.70
02.01.24
192.54
11.06.24
622'222
Constellation Brd-A
22:15:01 / 21.06.24
263.50 0.25% 263.59
21:58
261.01
16:17
274.00
11.04.24
240.64
02.01.24
622'983
Monolithic Power Rg
02:00:00 / 22.06.24
826.17 0.10% 828.34
18:00
809.24
15:53
854.97
18.06.24
561.08
04.01.24
626'402
Generac Hldgs Rg
22:15:00 / 21.06.24
137.00 -0.43% 137.57
17:54
135.00
15:42
155.16
22.05.24
108.90
26.02.24
628'482
Snap-On Rg
22:15:00 / 21.06.24
266.75 -0.72% 268.72
15:30
264.69
19:20
298.18
28.03.24
259.95
13.02.24
638'862
Jacobs Solutions Rg
22:15:00 / 21.06.24
140.96 -0.16% 141.76
21:50
139.51
15:46
154.48
28.03.24
125.88
08.01.24
646'481
Mohawk Industrie Rg
22:15:00 / 21.06.24
113.00 1.48% 113.08
21:59
110.67
15:45
131.19
28.03.24
96.31
24.01.24
652'385
Tyler Technologi Rg
22:15:00 / 21.06.24
489.14 2.11% 489.61
21:59
478.24
16:51
500.05
22.05.24
398.59
16.04.24
662'431
ServiceNow Rg
22:15:01 / 21.06.24
749.33 2.05% 750.54
21:59
734.00
15:34
815.25
09.02.24
638.38
31.05.24
696'097
Equinix REIT Rg
02:00:00 / 22.06.24
765.00 0.18% 766.24
21:52
757.92
16:57
914.93
04.03.24
685.17
08.05.24
711'444
Vulcan Materials Rg
22:15:00 / 21.06.24
247.81 0.55% 248.51
21:55
243.31
15:31
275.87
21.03.24
218.39
03.01.24
711'547
Mckesson Rg
22:15:00 / 21.06.24
603.08 -0.03% 606.04
21:00
601.36
16:40
606.04
21.06.24
462.70
02.01.24
719'103
S&P Global Rg
22:15:00 / 21.06.24
439.22 0.12% 440.18
21:54
436.32
15:48
461.16
07.02.24
407.75
16.04.24
720'557
Ansys Rg
02:00:00 / 22.06.24
325.35 -0.10% 327.99
17:06
323.29
15:53
359.23
05.01.24
308.03
02.05.24
726'163
Norfolk Southern Rg
22:15:00 / 21.06.24
224.87 0.16% 225.35
15:30
222.66
15:45
263.60
13.03.24
216.86
14.06.24
730'924
Republic Service Rg
22:15:00 / 21.06.24
191.85 0.01% 192.32
15:30
191.38
17:30
196.76
30.04.24
162.28
08.01.24
737'230
Avlonby Com REIT Rg
22:15:00 / 21.06.24
203.89 0.97% 204.21
15:30
201.09
17:02
204.21
21.06.24
169.63
13.02.24
739'824
Ulta Beauty Rg
02:00:00 / 22.06.24
383.85 1.44% 385.39
15:55
379.77
19:41
573.16
14.03.24
375.33
24.05.24
746'075
Regeneron Pharma Rg
02:00:00 / 22.06.24
1'053.14 0.84% 1'059.50
21:39
1'041.62
17:14
1'059.50
21.06.24
873.91
02.01.24
747'312
SBA Cmmns REIT-A Rg
02:00:00 / 22.06.24
194.63 2.02% 195.16
16:34
190.59
15:30
255.71
02.01.24
183.88
01.05.24
753'360
Camden REIT-SBI Rg
22:15:00 / 21.06.24
109.70 0.30% 110.50
15:30
108.56
15:45
110.50
21.06.24
90.57
13.02.24
765'169

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 21.06.24
12'012.87 -0.95%
Eurozone 50
17:45 / 21.06.24
499.32 -0.68%
L&S Dax
13:00 / 22.06.24
18'193.00 0.00%
S&P 500 (ETF SPY)
22:15 / 21.06.24
544.51 -0.46%
VSMI Vola-Index
17:20 / 21.06.24
11.884 0.98%
EUR/CHF
23:05 / 21.06.24
0.9562 0.19%
USD/CHF
01:08 / 22.06.24
0.8937 0.05%
Gold 1 Uz
12:13 / 22.06.24
2'321.51 0.00%
Rohöl Brent
13:00 / 22.06.24
85.07 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 21.06.24
12'012.87 -0.95%

Top 5zur Gesamtübersicht

ABB N
17:38 / 21.06.24
49.79 -2.83%
Alcon N
17:30 / 21.06.24
79.42 -0.58%
Richemont N
17:31 / 21.06.24
138.95 -0.50%
Geberit N
17:35 / 21.06.24
537.60 -1.21%
Givaudan N
17:30 / 21.06.24
4'314.00 -0.25%
Holcim N
17:30 / 21.06.24
78.70 -3.48%
Kühne + Nagel N
17:30 / 21.06.24
255.90 -1.12%
Logitech N
17:34 / 21.06.24
86.48 -0.87%
Lonza N
17:30 / 21.06.24
477.20 -0.71%
Nestlé N
17:34 / 21.06.24
93.70 -1.26%
Novartis N
17:38 / 21.06.24