×

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
Brdridg Fncl Sol Rg
22:15:01 / 21.06.24
200.79 0.43% 0.85 200.69 200.77
Bristol-MyersSqu Rg
22:15:00 / 21.06.24
41.93 2.17% 0.89 41.89 41.90
Broadcom Rg
02:00:00 / 22.06.24
1'658.63 -4.38% -75.93 1'657.64 1'658.73
Brown & Brown Rg
22:15:01 / 21.06.24
93.02 0.14% 0.13 92.98 92.99
Brown NVtgRg-B
22:15:00 / 21.06.24
43.60 0.67% 0.29 43.56 43.58
C.H.Robinson Wld Rg
02:00:00 / 22.06.24
86.79 -0.80% -0.70 86.76 86.80
Cadence Design Rg
02:00:00 / 22.06.24
318.39 -0.04% -0.14 318.46 318.51
Caesr Entmt Rg
02:00:00 / 22.06.24
39.16 0.93% 0.36 39.16 39.17
Camden REIT-SBI Rg
22:15:00 / 21.06.24
109.70 0.30% 0.33 109.78 109.79
Campbell Soup Rg
22:15:00 / 21.06.24
44.51 -0.54% -0.24 44.51 44.52
Capital One Finl Rg
22:15:00 / 21.06.24
136.77 -0.98% -1.36 136.65 136.73
Cardinal Health Rg
22:15:00 / 21.06.24
104.63 0.25% 0.26 104.72 104.74
CarMax Rg
22:15:00 / 21.06.24
71.63 0.38% 0.27 71.57 71.58
Carnival
22:15:00 / 21.06.24
16.070 0.06% 0.01 16.060 16.070
Carrier Global Rg
22:15:00 / 21.06.24
62.88 -2.09% -1.34 62.83 62.84
Catalent Rg
22:15:01 / 21.06.24
56.50 3.06% 1.68 56.49 56.55
Caterpillar
22:15:00 / 21.06.24
327.84 -0.39% -1.29 327.81 327.85
Cboe Glbl Mkt Rg
22:15:01 / 21.06.24
174.96 1.74% 3.00 171.16 180.20
CBRE Group Rg-A
22:15:00 / 21.06.24
90.38 0.22% 0.20 90.38 90.39
CDW Rg
02:00:00 / 22.06.24
235.49 1.53% 3.56 235.44 235.62
Celanese Rg
22:15:00 / 21.06.24
137.00 -0.76% -1.05 136.96 136.97
Centene Rg
22:15:00 / 21.06.24
67.93 0.67% 0.45 67.89 67.90
Centerpoint Ener Rg
22:15:00 / 21.06.24
31.00 -0.90% -0.28 30.99 31.00
Dayforce Rg
22:15:01 / 21.06.24
50.17 0.62% 0.31 50.09 50.12
CF Industries Hl Rg
22:15:00 / 21.06.24
73.11 -1.38% -1.02 73.11 73.12
200.79
0.43%
41.93
2.17%
1'658.63
-4.38%
93.02
0.14%
43.60
0.67%
86.79
-0.80%
318.39
-0.04%
39.16
0.93%
109.70
0.30%
44.51
-0.54%
136.77
-0.98%
104.63
0.25%
71.63
0.38%
16.07
0.06%
62.88
-2.09%
56.50
3.06%
327.84
-0.39%
174.96
1.74%
90.38
0.22%
235.49
1.53%
137.00
-0.76%
67.93
0.67%
31.00
-0.90%
50.17
0.62%
73.11
-1.38%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Extra Sp St REIT Rg
22:15:00 / 21.06.24
158.93 -1.45% 7.35% 2.60% 11.47% 8.31% 9.07% -0.88%
Public Stor REIT Rg
22:15:00 / 21.06.24
291.05 -4.27% 4.20% 2.55% 6.85% 1.59% 0.77% -2.14%
Merck Rg
22:15:00 / 21.06.24
130.72 18.94% 16.87% 2.53% 0.95% -0.21% 15.60% 69.26%
Netflix Rg
02:00:00 / 22.06.24
686.12 39.47% 130.27% 2.50% 6.09% 11.81% 61.81% 35.60%
Expedia Group Rg
02:00:00 / 22.06.24
127.72 -17.33% 43.24% 2.50% 15.78% -8.91% 21.88% -22.99%
EOG Resources Rg
22:15:00 / 21.06.24
122.05 0.86% -5.81% 2.49% -0.99% -5.94% 10.95% 53.81%
Advance Auto Par Rg
22:15:00 / 21.06.24
65.76 8.37% -55.02% 2.48% -5.48% -23.02% -2.27% -65.79%
Monolithic Power Rg
02:00:00 / 22.06.24
826.17 30.84% 133.40% 2.43% 9.66% 21.83% 63.27% 133.17%
Trimble Rg
02:00:00 / 22.06.24
56.14 4.79% 10.27% 2.43% -1.16% -13.38% 13.30% -28.41%
Carnival
22:15:00 / 21.06.24
16.070 -13.38% 99.26% 2.42% 6.21% -1.17% 10.07% -43.01%
Organon Rg
22:15:01 / 21.06.24
20.84 41.82% -26.78% 2.41% -0.71% 12.65% 1.56% -31.79%
Fifth Third Banc Rg
02:00:00 / 22.06.24
36.06 4.15% 9.48% 2.39% -3.19% -3.47% 41.19% -2.68%
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%
Bristol-MyersSqu Rg
22:15:00 / 21.06.24
41.93 -20.02% -42.96% 2.34% 1.67% -20.87% -35.28% -38.26%
Teradyne Rg
02:00:00 / 22.06.24
148.45 36.33% 69.38% 2.34% 3.08% 31.13% 41.17% 18.49%
Catalent Rg
22:15:01 / 21.06.24
56.50 22.01% 21.80% 2.34% 3.06% 0.20% 28.94% -49.53%
Altria Group Rg
22:15:00 / 21.06.24
45.74 12.62% -0.61% 2.33% 0.55% 5.83% 3.34% -1.90%
Moody's Rg
22:15:00 / 21.06.24
421.89 8.23% 51.72% 2.32% 2.75% 7.11% 26.03% 21.20%
McDonald's Rg
22:15:00 / 21.06.24
259.39 -14.40% -3.69% 2.32% 0.50% -7.43% -10.27% 10.53%
Raymond J Financ Rg
22:15:00 / 21.06.24
120.69 6.78% 11.43% 2.31% -4.11% -6.09% 23.25% 43.95%
Ross Stores Rg
02:00:00 / 22.06.24
149.29 6.49% 26.97% 2.30% 5.04% 0.42% 37.39% 27.86%
Nike -B-
22:15:00 / 21.06.24
97.18 -11.97% -18.32% 2.29% 5.92% 4.99% -13.03% -25.57%
Electronic Arts Rg
02:00:00 / 22.06.24
139.06 0.76% 12.83% 2.27% 2.96% 3.90% 11.03% -2.32%
Verisk Analytics Rg
02:00:00 / 22.06.24
270.32 12.24% 51.96% 2.25% 7.45% 13.73% 20.49% 56.70%
Norw Crs Line Rg
22:15:00 / 21.06.24
17.290 -14.27% 40.36% 2.25% 8.06% -17.43% -6.69% -43.30%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Brdridg Fncl Sol Rg
22:15:01 / 21.06.24
200.79 0.43% 201.25
21:55
199.26
16:56
210.19
30.01.24
188.69
08.05.24
509'550
Bristol-MyersSqu Rg
22:15:00 / 21.06.24
41.93 2.17% 41.95
21:59
41.07
15:32
55.04
13.03.24
39.80
20.06.24
17'023'834
Broadcom Rg
02:00:00 / 22.06.24
1'658.63 -4.38% 1'713.66
15:32
1'651.42
21:59
1'851.62
18.06.24
1'041.52
05.01.24
4'780'949
Brown & Brown Rg
22:15:01 / 21.06.24
93.02 0.14% 93.10
21:58
92.14
15:48
93.10
21.06.24
69.24
05.01.24
969'585
Brown NVtgRg-B
22:15:00 / 21.06.24
43.60 0.67% 44.06
15:30
43.19
20:17
60.97
05.03.24
42.00
11.06.24
6'693'515
C.H.Robinson Wld Rg
02:00:00 / 22.06.24
86.79 -0.80% 88.24
16:12
86.46
21:50
89.70
05.01.24
65.00
17.04.24
2'867'199
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
Caesr Entmt Rg
02:00:00 / 22.06.24
39.16 0.93% 39.34
21:54
38.46
18:15
48.56
02.01.24
31.75
30.05.24
2'308'338
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
Campbell Soup Rg
22:15:00 / 21.06.24
44.51 -0.54% 45.38
16:12
44.51
21:59
46.97
16.05.24
40.26
14.02.24
3'167'422
Capital One Finl Rg
22:15:00 / 21.06.24
136.77 -0.98% 137.05
15:30
135.26
17:50
149.92
23.04.24
123.23
18.01.24
1'562'800
Cardinal Health Rg
22:15:00 / 21.06.24
104.63 0.25% 105.14
21:52
103.12
16:38
116.02
13.03.24
94.21
29.05.24
2'395'961
CarMax Rg
22:15:00 / 21.06.24
71.63 0.38% 74.74
15:31
70.69
20:51
88.13
28.03.24
65.86
02.05.24
2'122'462
Carnival
22:15:00 / 21.06.24
16.070 0.06% 16.095
21:57
15.770
15:45
18.290
02.01.24
13.795
16.04.24
7'284'645
Carrier Global Rg
22:15:00 / 21.06.24
62.88 -2.09% 63.86
15:30
61.66
15:45
66.48
21.05.24
53.13
20.02.24
2'989'034
Catalent Rg
22:15:01 / 21.06.24
56.50 3.06% 56.79
16:47
56.36
21:56
60.20
05.02.24
42.11
04.01.24
1'221'102
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
Cboe Glbl Mkt Rg
22:15:01 / 21.06.24
174.96 1.74% 174.96
21:59
170.19
18:19
198.80
26.02.24
167.52
17.06.24
9'130
CBRE Group Rg-A
22:15:00 / 21.06.24
90.38 0.22% 90.79
15:30
89.90
16:17
98.64
21.03.24
82.90
05.02.24
2'325'434
CDW Rg
02:00:00 / 22.06.24
235.49 1.53% 235.91
21:57
231.17
15:45
263.37
04.04.24
213.04
02.05.24
1'439'980
Celanese Rg
22:15:00 / 21.06.24
137.00 -0.76% 137.59
21:59
136.10
15:45
172.16
28.03.24
136.10
21.06.24
1'264'840
Centene Rg
22:15:00 / 21.06.24
67.93 0.67% 68.01
21:59
66.74
15:46
81.41
26.02.24
65.73
20.06.24
3'220'461
Centerpoint Ener Rg
22:15:00 / 21.06.24
31.00 -0.90% 31.56
15:37
30.93
21:49
31.56
21.06.24
26.91
16.04.24
4'493'489
Dayforce Rg
22:15:01 / 21.06.24
50.17 0.62% 50.27
21:53
49.12
15:33
74.65
12.02.24
48.65
20.06.24
2'067'296
CF Industries Hl Rg
22:15:00 / 21.06.24
73.11 -1.38% 74.18
15:36
72.81
21:50
87.03
20.03.24
72.49
13.06.24
3'831'060

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