×

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
KLA Rg
02:00:00 / 22.06.24
816.55 42.71% 120.03% -1.01% 4.81% 18.76% 78.70% 172.46%
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%
Regency Cent REITRg
02:00:00 / 22.06.24
62.14 -7.96% -1.33% 0.60% 4.81% 1.83% 7.14% -2.62%
Amer Tower REIT Rg
22:15:00 / 21.06.24
194.85 -10.06% -8.35% 1.34% 4.80% 0.95% 3.57% -26.99%
Costco Whsl Rg
02:00:00 / 22.06.24
848.31 30.66% 88.92% -0.86% 4.76% 17.72% 61.76% 126.43%
Amazon.Com Rg
02:00:00 / 22.06.24
189.08 22.48% 121.55% 2.95% 4.61% 3.17% 46.20% 6.74%
Microsoft Rg
02:00:00 / 22.06.24
449.78 18.52% 85.85% 1.63% 4.56% 5.94% 34.25% 71.80%
Whirlpool Rg
22:15:00 / 21.06.24
90.43 -26.42% -36.66% -1.44% 4.52% -24.14% -36.66% -57.45%
UDR REIT Rg
22:15:00 / 21.06.24
40.72 5.98% 4.78% 0.94% 4.52% 11.14% -1.86% -15.86%
Prologis REIT Rg
22:15:00 / 21.06.24
109.40 -18.11% -3.17% -1.69% 4.44% -14.48% -8.07% -8.71%
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%
Colgate-Palmoliv Rg
22:15:00 / 21.06.24
97.27 21.63% 23.05% 1.38% 4.26% 9.22% 26.92% 19.66%
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%
Intuit Rg
02:00:00 / 22.06.24
632.15 -1.43% 58.29% 6.12% 4.15% -5.22% 39.64% 30.14%
Ecolab Inc Rg
22:15:00 / 21.06.24
243.99 22.96% 67.55% 0.32% 4.13% 7.05% 35.25% 18.96%
Brown & Brown Rg
22:15:01 / 21.06.24
93.02 30.63% 63.05% 1.11% 4.10% 7.76% 40.07% 79.29%
Eqty Re REIT-SBI Rg
22:15:00 / 21.06.24
68.31 10.94% 15.00% 1.94% 3.97% 11.16% 5.97% -12.60%
Domino's Pizza Rg
22:15:00 / 21.06.24
521.83 27.36% 51.56% -1.94% 3.92% 5.65% 63.46% 14.08%
Digita Rlty REIT Rg
22:15:00 / 21.06.24
148.35 9.89% 47.49% -0.44% 3.91% 4.54% 38.39% -4.09%
Clorox Co. Rg
22:15:00 / 21.06.24
136.64 -4.80% -3.27% -0.96% 3.89% -9.90% -12.86% -21.53%
Walmart Rg
22:15:00 / 21.06.24
67.91 29.42% 43.90% 0.73% 3.87% 13.18% 31.40% 50.94%
Darden Restauran Rg
22:15:00 / 21.06.24
153.28 -6.09% 11.54% -0.20% 3.85% -8.35% -5.14% 18.59%
Cintas Rg
02:00:00 / 22.06.24
708.51 17.23% 56.44% 1.84% 3.76% 2.84% 46.81% 99.10%
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%
Willis Towers Rg
02:00:00 / 22.06.24
262.41 7.77% 6.28% 2.79% 3.64% -5.48% 12.85% 15.43%
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