×

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
Brdridg Fncl Sol Rg
22:15:01 / 21.06.24
200.79 -2.82% 49.06% 1.59% 0.12% -1.20% 25.56% 26.28%
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%
Broadcom Rg
02:00:00 / 22.06.24
1'658.63 55.39% 210.22% -4.40% 17.81% 30.87% 101.74% 274.23%
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%
Brown NVtgRg-B
22:15:00 / 21.06.24
43.60 -24.15% -34.06% -1.34% -4.72% -14.54% -33.37% -40.69%
C.H.Robinson Wld Rg
02:00:00 / 22.06.24
86.79 1.27% -4.45% 3.82% 0.08% 14.91% -4.05% -5.81%
Cadence Design Rg
02:00:00 / 22.06.24
318.39 16.95% 98.29% 2.02% 8.19% 2.33% 41.31% 144.14%
Caesr Entmt Rg
02:00:00 / 22.06.24
39.16 -17.24% -6.73% 8.69% 16.44% -11.29% -13.38% -61.22%
Camden REIT-SBI Rg
22:15:00 / 21.06.24
109.70 10.15% -2.24% 1.11% 5.89% 13.77% 0.88% -17.53%
Campbell Soup Rg
22:15:00 / 21.06.24
44.51 3.52% -21.15% -0.89% -1.83% -0.34% -2.88% -1.15%
Capital One Finl Rg
22:15:00 / 21.06.24
136.77 5.35% 48.59% -0.24% -0.62% -5.87% 28.76% -7.93%
Cardinal Health Rg
22:15:00 / 21.06.24
104.63 3.54% 35.77% 3.65% 8.55% -6.63% 13.37% 86.21%
CarMax Rg
22:15:00 / 21.06.24
71.63 -7.01% 17.19% -0.07% 2.50% -16.65% -11.84% -36.94%
Carnival
22:15:00 / 21.06.24
16.070 -13.38% 99.26% 2.42% 6.21% -1.17% 10.07% -43.01%
Carrier Global Rg
22:15:00 / 21.06.24
62.88 11.78% 55.68% -3.44% -4.22% 9.55% 29.30% 42.55%
Catalent Rg
22:15:01 / 21.06.24
56.50 22.01% 21.80% 2.34% 3.06% 0.20% 28.94% -49.53%
Caterpillar
22:15:00 / 21.06.24
327.84 11.32% 37.39% 1.69% -6.04% -9.87% 38.36% 57.58%
Cboe Glbl Mkt Rg
22:15:01 / 21.06.24
174.96 -3.76% 37.01% 3.44% -4.05% -3.67% 30.45% 50.56%
CBRE Group Rg-A
22:15:00 / 21.06.24
90.38 -3.13% 17.18% 3.45% 3.29% -4.84% 19.61% 4.42%
CDW Rg
02:00:00 / 22.06.24
235.49 2.03% 29.87% 5.51% 1.92% -9.32% 32.75% 39.90%
Celanese Rg
22:15:00 / 21.06.24
137.00 -11.15% 35.03% -1.69% -10.38% -19.95% 23.33% -5.75%
Centene Rg
22:15:00 / 21.06.24
67.93 -9.07% -17.72% -0.40% -8.98% -12.63% 2.37% -5.87%
Centerpoint Ener Rg
22:15:00 / 21.06.24
31.00 9.49% 4.30% 1.01% 5.05% 9.08% 7.19% 27.00%
Dayforce Rg
22:15:01 / 21.06.24
50.17 -25.72% -22.28% 0.30% -10.67% -22.80% -21.94% -45.39%
CF Industries Hl Rg
22:15:00 / 21.06.24
73.11 -6.75% -12.99% -1.23% -5.68% -12.26% 4.41% 51.91%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Verizon Comm Rg
22:15:00 / 21.06.24
40.24 0.00% 40.38
15:30
39.91
19:30
43.41
04.04.24
37.56
11.01.24
15'355'832
Corning Inc Rg
22:15:01 / 21.06.24
40.05 0.50% 40.46
19:05
39.78
15:45
40.46
21.06.24
29.72
17.01.24
6'077'302
UDR REIT Rg
22:15:00 / 21.06.24
40.72 0.34% 40.76
21:55
40.34
17:01
40.76
21.06.24
34.19
13.02.24
2'203'156
Zions Bancorp Rg
02:00:00 / 22.06.24
41.25 0.19% 41.28
21:59
40.56
15:43
45.50
15.05.24
37.76
01.02.24
1'350'346
Alaska Air Group Rg
22:15:00 / 21.06.24
41.18 -0.39% 41.33
15:30
40.75
15:43
46.15
22.04.24
33.25
17.01.24
1'402'339
Tapestry Rg
22:15:00 / 21.06.24
41.64 0.80% 41.69
21:59
41.01
15:31
48.80
23.02.24
35.26
18.01.24
3'483'029
LKQ Rg
02:00:00 / 22.06.24
41.66 0.41% 41.85
21:08
41.08
15:45
53.64
28.03.24
39.73
14.06.24
2'301'124
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
MGM Resorts Itl Rg
22:15:00 / 21.06.24
42.00 0.72% 42.20
21:19
41.65
15:30
48.24
01.04.24
38.03
29.05.24
5'095'669
Bath&Body Works Rg
22:15:01 / 21.06.24
41.92 -0.90% 42.60
16:02
41.38
20:34
52.98
03.06.24
40.91
25.01.24
1'904'641
Newmont Rg
22:15:00 / 21.06.24
42.26 -1.28% 42.95
15:31
42.21
15:45
44.59
20.05.24
29.43
28.02.24
10'016'355
Williams Compani Rg
22:15:00 / 21.06.24
42.06 -0.80% 43.01
15:30
42.05
20:05
43.01
21.06.24
32.66
14.02.24
9'900'422
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
Synchrony Financ Rg
22:15:00 / 21.06.24
44.47 -1.02% 45.34
15:30
44.07
17:45
46.72
06.05.24
35.29
18.01.24
3'543'769
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
Altria Group Rg
22:15:00 / 21.06.24
45.74 0.68% 45.98
16:52
45.45
17:45
47.19
06.06.24
39.26
04.03.24
17'791'507
Schlumberger
22:15:00 / 21.06.24
45.66 0.44% 46.00
21:27
45.46
18:27
55.69
28.03.24
42.61
14.06.24
11'951'041
Las Vegas Sands Rg
22:15:00 / 21.06.24
45.91 2.91% 46.03
21:41
44.56
15:30
55.66
16.02.24
42.99
07.06.24
4'546'758
Devon Energy Rg
22:15:00 / 21.06.24
45.82 -0.37% 46.27
15:30
45.61
21:49
55.09
12.04.24
40.47
05.02.24
8'426'208
Intl Paper Rg
22:15:00 / 21.06.24
46.08 -1.01% 46.50
18:42
45.55
16:44
46.77
20.06.24
32.73
06.02.24
2'574'995
Cisco Systems Rg
02:00:00 / 22.06.24
47.29 1.22% 47.84
21:07
47.05
15:30
52.61
26.01.24
44.96
17.06.24
38'939'253
General Motors Rg
22:15:00 / 21.06.24
47.72 -0.10% 47.85
15:30
47.05
15:45
49.34
12.06.24
34.33
18.01.24
8'663'076
Comerica Inc Rg
22:15:00 / 21.06.24
47.80 1.04% 47.95
21:53
46.74
15:41
57.06
05.01.24
45.38
11.06.24
15'656'670
United Airlines Rg
02:00:00 / 22.06.24
48.18 -1.47% 48.70
15:30
47.77
16:47
56.18
16.05.24
37.68
17.01.24
5'246'988
Monster Beverage Rg
02:00:00 / 22.06.24
49.09 0.84% 49.57
16:19
48.98
15:30
61.23
13.03.24
47.64
17.06.24
8'155'508

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
20:46 / 23.06.24
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