×

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
Copart Rg
02:00:00 / 22.06.24
54.24 10.22% 77.40% 1.94% 0.41% -6.75% 21.63% 68.60%
Nucor Rg
22:15:00 / 21.06.24
157.58 -9.90% 18.97% 0.13% -7.99% -21.21% 1.42% 68.58%
HCA Healthcare Rg
22:15:00 / 21.06.24
338.92 25.01% 41.01% 1.03% 6.34% 2.67% 14.94% 68.04%
W.R.Berkley Rg
22:15:00 / 21.06.24
80.49 14.58% 11.66% 0.97% 1.51% -8.00% 37.21% 67.10%
Phillips 66 Rg
22:15:00 / 21.06.24
138.09 3.62% 32.55% 0.58% -3.22% -15.46% 50.89% 63.91%
Tractor Supply Rg
02:00:00 / 22.06.24
281.56 30.32% 24.56% 0.47% -0.16% 7.07% 28.74% 63.61%
NetApp Rg
02:00:00 / 22.06.24
127.64 44.59% 112.24% 1.17% 10.35% 21.43% 74.35% 63.09%
Williams Compani Rg
22:15:00 / 21.06.24
42.06 21.73% 28.88% 1.94% 4.81% 8.21% 35.37% 62.70%
Ralph Lauren Rg-A
22:15:00 / 21.06.24
182.61 28.00% 74.68% -0.17% 5.28% -1.09% 53.83% 62.65%
Qualcomm Rg
02:00:00 / 22.06.24
212.53 48.98% 95.99% -1.30% 1.03% 27.27% 87.37% 62.01%
Genl Dynamics Co Rg
22:15:00 / 21.06.24
298.25 15.39% 20.76% 1.50% -0.46% 2.30% 40.62% 61.83%
Martin Marietta Rg
22:15:00 / 21.06.24
544.13 8.33% 59.92% -5.19% -6.05% -9.97% 22.89% 61.18%
Everest Group Rg
22:15:01 / 21.06.24
377.19 7.55% 14.79% 0.21% -3.72% -5.24% 10.95% 60.99%
Apple Rg
02:00:00 / 22.06.24
207.49 8.91% 61.38% -2.35% 9.22% 22.28% 11.15% 60.72%
Marsh & McLennan Rg
22:15:00 / 21.06.24
214.40 13.47% 29.93% 1.36% 3.13% 5.15% 17.17% 60.08%
American Intl Gr Rg
22:15:00 / 21.06.24
74.89 10.52% 18.41% 1.23% -4.02% -3.54% 34.52% 59.83%
Caterpillar
22:15:00 / 21.06.24
327.84 11.32% 37.39% 1.69% -6.04% -9.87% 38.36% 57.58%
NVR Rg
22:15:00 / 21.06.24
7'626.42 7.35% 62.92% -0.80% 2.83% -4.98% 24.03% 57.05%
D R Horton Rg
22:15:00 / 21.06.24
142.39 -7.13% 58.35% -0.61% -1.54% -12.04% 18.77% 56.94%
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%
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%
ONEOK Rg
22:15:00 / 21.06.24
79.88 15.42% 23.36% 1.05% -1.20% 0.21% 36.31% 52.87%
Waste Management Rg
22:15:00 / 21.06.24
208.99 16.57% 33.08% 1.26% 0.09% -1.84% 25.34% 52.31%
Meta Platforms Rg-A
02:00:00 / 22.06.24
494.78 41.74% 316.90% -1.86% 3.46% 3.32% 71.36% 52.19%
AbbVie Rg
22:15:00 / 21.06.24
170.39 11.07% 6.51% 0.42% 8.49% -5.74% 26.26% 52.17%
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
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