×

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
AT&T Rg
22:15:00 / 21.06.24
18.400 1.60% 0.29 18.400 18.410
Atmos Energy Cor Rg
22:15:00 / 21.06.24
116.29 -0.76% -0.89 116.35 116.36
Autodesk Inc Rg
02:00:00 / 22.06.24
242.31 -0.49% -1.20 242.21 242.31
Automatic Data P Rg
02:00:00 / 22.06.24
247.97 0.78% 1.91 247.97 248.05
Autozone Rg
22:15:00 / 21.06.24
2'990.35 -0.59% -17.88 2'990.72 2'992.98
Avery Dennison Rg
22:15:00 / 21.06.24
226.94 0.42% 0.94 226.69 226.90
Avlonby Com REIT Rg
22:15:00 / 21.06.24
203.89 0.97% 1.96 203.84 203.89
Baker Hughes Rg-A
02:00:00 / 22.06.24
32.93 -0.12% -0.04 32.93 32.95
Ball Rg
22:15:01 / 21.06.24
60.66 0.38% 0.23 60.62 60.64
Bank of America Rg
22:15:00 / 21.06.24
39.49 -1.25% -0.50 39.45 39.46
Bank of NY Mello Rg
22:15:00 / 21.06.24
58.82 -0.03% -0.02 58.81 58.82
Bath&Body Works Rg
22:15:01 / 21.06.24
41.92 -0.90% -0.38 41.90 41.91
Baxter Intl.
22:15:00 / 21.06.24
34.29 0.85% 0.29 34.27 34.29
Becton Dickinson Rg
22:15:00 / 21.06.24
238.29 -0.05% -0.11 238.06 238.07
Berkshire Hath Rg-B
22:15:01 / 21.06.24
409.62 0.11% 0.47 409.66 409.78
Best Buy Rg
22:15:00 / 21.06.24
90.40 -2.13% -1.97 90.38 90.41
Bio-Rad Lab-A
22:15:00 / 21.06.24
287.98 0.83% 2.36 287.59 287.60
Bio-Techne Rg
02:00:00 / 22.06.24
73.66 -1.17% -0.87 73.65 73.71
Biogen Rg
02:00:00 / 22.06.24
224.00 -0.70% -1.58 223.97 224.17
Blackrock Rg
22:15:00 / 21.06.24
787.60 0.61% 4.77 787.86 788.31
Boeing Co Rg
22:15:00 / 21.06.24
176.56 0.15% 0.26 176.51 176.61
Booking Hldg Rg
02:00:00 / 22.06.24
3'989.10 0.43% 17.02 3'989.10 3'990.94
BorgWarner Rg
22:15:01 / 21.06.24
33.13 0.00% 0.00 33.12 33.13
Boston Prop REIT Rg
22:15:01 / 21.06.24
61.50 0.15% 0.09 61.50 61.52
Boston Scientifi Rg
22:15:01 / 21.06.24
77.71 0.92% 0.71 77.70 77.71
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
Moody's Rg
22:15:00 / 21.06.24
421.89 -0.19% 423.09
21:53
419.75
16:52
423.99
20.06.24
360.35
02.05.24
566'975
Molina Healthcar Rg
22:15:00 / 21.06.24
307.46 -0.10% 308.00
21:55
302.58
16:52
423.23
27.03.24
297.69
29.05.24
500'509
Pool Rg
02:00:00 / 22.06.24
337.92 1.33% 338.09
21:52
329.76
17:48
421.77
08.03.24
329.76
21.06.24
489'089
Deere & Co Rg
22:15:00 / 21.06.24
375.04 -1.70% 378.78
16:49
374.18
15:45
417.16
14.05.24
353.53
22.02.24
1'211'435
West Pharmaceuti Rg
22:15:00 / 21.06.24
332.76 1.25% 333.51
21:58
326.04
15:40
413.70
07.02.24
310.53
18.06.24
456'161
Everest Group Rg
22:15:01 / 21.06.24
377.19 -0.81% 380.34
15:30
375.83
17:54
400.79
22.05.24
344.25
08.02.24
382'432
Home Depot Rg
22:15:00 / 21.06.24
355.80 0.67% 356.24
21:59
352.19
15:45
396.79
21.03.24
323.80
29.05.24
3'668'843
Charter Comm Rg-A
02:00:00 / 22.06.24
290.35 2.24% 292.28
15:56
285.94
17:46
393.33
02.01.24
237.13
26.04.24
1'121'242
Accenture-A Rg
22:15:00 / 21.06.24
308.98 0.92% 310.34
21:56
302.70
16:06
387.38
07.03.24
278.69
31.05.24
3'211'904
Motorola Soltn Rg
22:15:00 / 21.06.24
386.04 0.37% 386.22
18:00
382.85
15:44
386.22
21.06.24
307.50
05.01.24
517'335
Caterpillar
22:15:00 / 21.06.24
327.84 -0.39% 330.53
15:30
326.23
15:35
381.98
08.04.24
276.95
17.01.24
5'041'657
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
The Cigna Rg
22:15:00 / 21.06.24
339.98 0.62% 340.00
21:59
335.13
15:35
365.70
28.03.24
291.54
25.01.24
2'515'817
Bio-Rad Lab-A
22:15:00 / 21.06.24
287.98 0.83% 289.21
16:07
283.28
18:17
361.70
16.02.24
266.63
09.05.24
927'487
Stryker Rg
22:15:00 / 21.06.24
342.64 0.38% 343.28
15:30
339.58
19:11
360.56
11.03.24
292.46
03.01.24
817'993
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
Sherwin-Williams Rg
22:15:00 / 21.06.24
301.26 -0.03% 306.31
15:30
299.71
15:45
348.37
28.03.24
282.45
07.06.24
1'235'273
Arista Networks Rg
22:15:00 / 21.06.24
337.36 -0.83% 338.52
21:53
327.21
15:52
345.82
20.06.24
226.83
04.01.24
2'166'626
Trane Tech Rg
22:15:00 / 21.06.24
334.12 -0.54% 335.17
21:55
328.06
15:45
345.46
18.06.24
234.01
03.01.24
1'005'322
Eaton Corp -NPV- Rg
22:15:00 / 21.06.24
320.06 -0.98% 322.94
15:30
316.51
15:45
345.00
24.05.24
231.91
03.01.24
1'457'781
HCA Healthcare Rg
22:15:00 / 21.06.24
338.92 0.16% 340.50
16:02
337.78
15:46
343.40
12.06.24
269.50
02.01.24
1'202'139
Aon-A Rg
22:15:00 / 21.06.24
297.46 0.29% 298.99
21:10
294.87
15:43
335.98
28.03.24
272.51
26.04.24
3'461'579
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
Amgen Rg
02:00:00 / 22.06.24
308.16 -0.56% 313.13
15:30
307.29
21:55
329.72
05.02.24
260.68
19.04.24
4'235'443
Cadence Design Rg
02:00:00 / 22.06.24
318.39 -0.04% 319.43
15:30
313.77
16:05
328.79
20.06.24
251.98
05.01.24
1'393'085

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
19:00 / 23.06.24
18'188.00 -0.03%
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
19:00 / 23.06.24
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