×

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
Gilead Sciences Rg
02:00:00 / 25.05.24
65.68 -0.74% -0.49 65.68 65.70
Aes Rg
22:15:00 / 24.05.24
20.91 1.70% 0.35 20.92 20.93
Freeport McMoRan Rg
22:15:00 / 24.05.24
51.53 0.64% 0.33 51.52 51.54
Baker Hughes Rg-A
02:00:00 / 25.05.24
32.37 1.76% 0.56 32.38 32.39
Match Group Rg
02:00:00 / 25.05.24
29.40 -0.27% -0.08 29.41 29.42
The Kraft Heinz Rg
02:00:00 / 25.05.24
35.85 0.14% 0.05 35.85 35.86
Huntington Bancs Rg
02:00:00 / 25.05.24
13.740 1.18% 0.16 13.730 13.740
Intl Paper Rg
22:15:00 / 24.05.24
45.46 2.94% 1.30 45.47 45.49
Newmont Rg
22:15:00 / 24.05.24
41.98 1.82% 0.75 41.97 41.98
CVS Health Rg
22:15:00 / 24.05.24
55.54 -0.20% -0.11 55.53 55.55
First Solar Rg
02:00:00 / 25.05.24
276.74 10.78% 26.93 276.63 276.75
Keycorp Rg
22:15:00 / 24.05.24
14.480 0.14% 0.02 14.480 14.490
Applied Material Rg
02:00:00 / 25.05.24
220.89 1.35% 2.94 220.86 220.90
Marathon Oil Rg
22:15:00 / 24.05.24
25.56 -0.81% -0.21 25.55 25.56
Texas Instrument Rg
02:00:00 / 25.05.24
199.18 0.96% 1.89 199.18 199.19
HP Rg
22:15:00 / 24.05.24
32.75 0.31% 0.10 32.74 32.75
Viatris Rg
02:00:00 / 25.05.24
10.410 -1.14% -0.12 10.400 10.410
Citigroup Rg
22:15:00 / 24.05.24
63.58 0.89% 0.56 63.57 63.58
Exelon Rg
02:00:00 / 25.05.24
36.69 -0.92% -0.34 36.68 36.69
Delta Air Lines Rg
22:15:00 / 24.05.24
51.84 1.25% 0.64 51.86 51.87
Analog Devices Rg
02:00:00 / 25.05.24
232.51 -0.87% -2.05 232.47 232.54
NextEra Energy Rg
22:15:00 / 24.05.24
76.61 1.71% 1.29 76.61 76.62
Amcor Rg
22:15:00 / 24.05.24
9.940 0.61% 0.06 9.930 9.940
Visa Rg-A
22:15:00 / 24.05.24
274.49 0.09% 0.26 274.42 274.49
Gen Digital Rg
02:00:00 / 25.05.24
24.89 0.89% 0.22 24.89 24.90
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
Gilead Sciences Rg
02:00:00 / 25.05.24
65.68 -0.74% 66.43
15:30
65.21
18:33
87.86
19.01.24
64.33
03.05.24
2'220'284
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
Freeport McMoRan Rg
22:15:00 / 24.05.24
51.53 0.64% 52.07
15:39
51.29
17:48
55.23
20.05.24
36.26
13.02.24
2'178'140
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
Match Group Rg
02:00:00 / 25.05.24
29.40 -0.27% 29.69
17:13
29.18
21:20
42.35
09.01.24
27.66
08.05.24
2'139'650
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
Huntington Bancs Rg
02:00:00 / 25.05.24
13.740 1.18% 13.740
21:59
13.605
17:47
14.290
16.05.24
12.025
18.01.24
2'101'129
Intl Paper Rg
22:15:00 / 24.05.24
45.46 2.94% 46.09
16:02
45.15
15:34
46.09
24.05.24
32.73
06.02.24
2'085'417
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
CVS Health Rg
22:15:00 / 24.05.24
55.54 -0.20% 56.84
15:39
55.53
21:59
83.25
08.01.24
53.70
02.05.24
2'051'911
First Solar Rg
02:00:00 / 25.05.24
276.74 10.78% 278.80
18:10
251.94
15:30
278.80
24.05.24
135.90
05.02.24
2'045'335
Keycorp Rg
22:15:00 / 24.05.24
14.480 0.14% 14.495
21:59
14.350
15:30
15.855
28.03.24
12.940
18.01.24
2'038'074
Applied Material Rg
02:00:00 / 25.05.24
220.89 1.35% 223.11
17:34
218.70
15:31
225.04
23.05.24
148.07
05.01.24
2'025'245
Marathon Oil Rg
22:15:00 / 24.05.24
25.56 -0.81% 26.05
15:42
25.49
21:59
30.06
12.04.24
21.82
18.01.24
2'017'658
Texas Instrument Rg
02:00:00 / 25.05.24
199.18 0.96% 199.77
17:19
197.75
15:30
203.60
22.05.24
155.46
13.02.24
2'003'944
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
Viatris Rg
02:00:00 / 25.05.24
10.410 -1.14% 10.625
15:31
10.395
21:55
13.610
23.02.24
10.395
23.05.24
1'949'917
Citigroup Rg
22:15:00 / 24.05.24
63.58 0.89% 63.96
16:57
63.27
15:50
64.98
22.05.24
50.51
18.01.24
1'887'561
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
Delta Air Lines Rg
22:15:00 / 24.05.24
51.84 1.25% 51.88
21:59
51.12
15:54
53.85
13.05.24
36.34
16.01.24
1'833'992
Analog Devices Rg
02:00:00 / 25.05.24
232.51 -0.87% 238.13
16:21
232.20
21:56
241.65
23.05.24
181.90
04.01.24
1'819'989
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
Amcor Rg
22:15:00 / 24.05.24
9.940 0.61% 9.970
15:39
9.835
19:06
10.510
13.05.24
8.780
13.02.24
1'767'791
Visa Rg-A
22:15:00 / 24.05.24
274.49 0.09% 275.20
15:37
273.35
21:02
290.96
21.03.24
256.87
03.01.24
1'767'020
Gen Digital Rg
02:00:00 / 25.05.24
24.89 0.89% 24.96
21:18
24.64
15:56
25.47
16.05.24
19.095
02.02.24
1'754'256

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
00:50 / 28.05.24
0.9923 0.02%
USD/CHF
00:50 / 28.05.24
0.9135 -0.03%
Gold 1 Uz
00:50 / 28.05.24
2'352.32 0.06%
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