×

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
  • 18.07.2024 - 22:15:00
  • 552.66
  • -0.77%
  • -4.28
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Brdridg Fncl Sol Rg
22:15:01 / 18.07.24
204.82 -1.50% -3.12 204.76 205.00
Bristol-MyersSqu Rg
22:15:00 / 18.07.24
42.39 -1.76% -0.76 42.39 42.42
Broadcom Rg
02:00:00 / 19.07.24
160.52 2.91% 4.54 160.52 160.56 10'946'720
Brown & Brown Rg
22:15:01 / 18.07.24
93.23 -0.33% -0.31 93.24 93.25
Brown NVtgRg-B
22:15:00 / 18.07.24
43.74 -1.99% -0.89 43.73 43.74
C.H.Robinson Wld Rg
02:00:00 / 19.07.24
87.40 -1.76% -1.57 87.36 87.42
Cadence Design Rg
02:00:00 / 19.07.24
277.83 -3.57% -10.29 277.78 277.83 1'399'118
Caesr Entmt Rg
02:00:00 / 19.07.24
36.56 -5.04% -1.94 36.55 36.56
Camden REIT-SBI Rg
22:15:00 / 18.07.24
112.97 0.01% 0.01 112.93 112.95
Campbell Soup Rg
22:15:00 / 18.07.24
47.91 0.40% 0.19 47.91 47.92
Capital One Finl Rg
22:15:00 / 18.07.24
148.72 -0.50% -0.75 148.66 148.72
Cardinal Health Rg
22:15:00 / 18.07.24
95.30 -0.70% -0.67 95.29 95.30
CarMax Rg
22:15:00 / 18.07.24
81.82 -1.30% -1.08 81.80 81.83
Carnival
22:15:00 / 18.07.24
18.250 -0.82% -0.15 18.250 18.260
Carrier Global Rg
22:15:00 / 18.07.24
67.05 -0.78% -0.53 67.05 67.06
Catalent Rg
22:15:01 / 18.07.24
57.99 -0.19% -0.11 57.99 58.00
Caterpillar
22:15:00 / 18.07.24
356.03 -0.49% -1.77 356.07 356.08
Cboe Glbl Mkt Rg
22:15:01 / 18.07.24
183.84 2.01% 3.63 182.89 185.21
CBRE Group Rg-A
22:15:00 / 18.07.24
97.09 -0.85% -0.83 97.06 97.09
CDW Rg
02:00:00 / 19.07.24
233.70 -1.38% -3.28 233.62 233.70
Celanese Rg
22:15:00 / 18.07.24
143.52 -1.60% -2.34 143.54 143.55
Centene Rg
22:15:00 / 18.07.24
65.69 -3.11% -2.11 65.67 65.69
Centerpoint Ener Rg
22:15:00 / 18.07.24
28.82 0.63% 0.18 28.82 28.83
Dayforce Rg
22:15:01 / 18.07.24
53.23 -4.28% -2.38 53.22 53.23
CF Industries Hl Rg
22:15:00 / 18.07.24
72.41 -0.63% -0.46 72.40 72.41
204.82
-1.50%
42.39
-1.76%
160.52
2.91%
93.23
-0.33%
43.74
-1.99%
87.40
-1.76%
277.83
-3.57%
36.56
-5.04%
112.97
0.01%
47.91
0.40%
148.72
-0.50%
95.30
-0.70%
81.82
-1.30%
18.25
-0.82%
67.05
-0.78%
57.99
-0.19%
356.03
-0.49%
183.84
2.01%
97.09
-0.85%
233.70
-1.38%
143.52
-1.60%
65.69
-3.11%
28.82
0.63%
53.23
-4.28%
72.41
-0.63%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Brdridg Fncl Sol Rg
22:15:01 / 18.07.24
204.82 1.06% 55.03% -0.31% 2.01% 5.50% 20.60% 22.41%
Bristol-MyersSqu Rg
22:15:00 / 18.07.24
42.39 -15.90% -40.03% 4.77% 1.10% -5.48% -34.46% -35.88%
Broadcom Rg
02:00:00 / 19.07.24
160.52 39.74% 178.97% -5.91% -7.46% 24.01% 80.70% 233.24%
Brown & Brown Rg
22:15:01 / 18.07.24
93.23 31.54% 64.19% -0.54% 0.23% 14.45% 30.94% 74.06%
Brown NVtgRg-B
22:15:00 / 18.07.24
43.74 -21.84% -32.05% -0.97% 0.32% -9.12% -36.26% -37.98%
C.H.Robinson Wld Rg
02:00:00 / 19.07.24
87.40 2.99% -2.83% 1.19% -0.10% 24.40% -11.32% -4.64%
Cadence Design Rg
02:00:00 / 19.07.24
277.83 5.78% 79.36% -11.54% -12.78% 0.27% 16.35% 109.28%
Caesr Entmt Rg
02:00:00 / 19.07.24
36.56 -17.88% -7.45% -6.16% -5.77% -3.89% -34.87% -57.17%
Camden REIT-SBI Rg
22:15:00 / 18.07.24
112.97 13.77% 0.97% 3.98% 2.98% 13.40% 0.06% -21.57%
Campbell Soup Rg
22:15:00 / 18.07.24
47.91 10.39% -15.91% 5.37% 7.64% 6.82% 3.41% 4.81%
Capital One Finl Rg
22:15:00 / 18.07.24
148.72 13.99% 60.79% 7.45% 8.74% 1.72% 28.68% -5.11%
Cardinal Health Rg
22:15:00 / 18.07.24
95.30 -4.79% 24.85% 1.28% -8.92% -7.66% 2.26% 68.90%
CarMax Rg
22:15:00 / 18.07.24
81.82 8.03% 36.15% 1.10% 14.23% 17.57% -1.75% -36.69%
Carnival
22:15:00 / 18.07.24
18.250 -0.76% 128.29% 0.11% 13.57% 21.02% 2.07% -12.05%
Carrier Global Rg
22:15:00 / 18.07.24
67.05 17.63% 63.83% 1.59% 6.63% 10.83% 24.74% 37.69%
Catalent Rg
22:15:01 / 18.07.24
57.99 29.31% 29.08% 0.71% 2.64% 3.70% 21.85% -46.78%
Caterpillar
22:15:00 / 18.07.24
356.03 21.01% 49.36% 6.09% 8.60% 3.68% 38.18% 72.06%
Cboe Glbl Mkt Rg
22:15:01 / 18.07.24
183.84 0.86% 43.58% 7.79% 5.08% 2.24% 28.14% 54.82%
CBRE Group Rg-A
22:15:00 / 18.07.24
97.09 5.19% 27.23% 2.58% 7.42% 11.18% 10.68% 18.03%
CDW Rg
02:00:00 / 19.07.24
233.70 4.25% 32.70% 4.41% 0.76% -3.99% 24.04% 35.85%
Celanese Rg
22:15:00 / 18.07.24
143.52 -6.12% 42.66% 0.90% 4.76% -7.10% 18.36% -4.26%
Centene Rg
22:15:00 / 18.07.24
65.69 -8.64% -17.33% -3.20% -3.30% -11.23% -6.99% -6.69%
Centerpoint Ener Rg
22:15:00 / 18.07.24
28.82 0.25% -4.50% -4.88% -7.03% -0.10% -6.76% 11.92%
Dayforce Rg
22:15:01 / 18.07.24
53.23 -17.15% -13.31% 0.40% 6.10% -12.71% -22.47% -41.65%
CF Industries Hl Rg
22:15:00 / 18.07.24
72.41 -8.34% -14.47% 2.51% -0.96% -9.49% -8.39% 54.52%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Genl Dynamics Co Rg
22:15:00 / 18.07.24
293.27 0.44% 295.43
16:40
291.17
15:30
302.50
24.06.24
247.38
18.01.24
237'723
Cadence Design Rg
02:00:00 / 19.07.24
277.83 -3.57% 289.36
15:30
273.17
18:13
328.79
20.06.24
251.98
05.01.24
1'399'118
Essex Prop REIT Rg
22:15:00 / 18.07.24
284.14 0.06% 288.90
17:37
283.19
15:30
288.90
18.07.24
223.19
13.02.24
93'291
NXP Semiconducto Br
02:00:00 / 19.07.24
279.27 1.08% 285.43
16:12
276.05
21:14
296.08
17.07.24
201.58
17.01.24
861'711
Rockwell Automat Rg
22:15:00 / 18.07.24
272.46 -5.35% 282.65
15:33
271.74
21:26
309.73
02.01.24
249.06
14.06.24
267'759
Verisk Analytics Rg
02:00:00 / 19.07.24
280.92 0.63% 282.21
17:30
276.17
15:30
282.21
18.07.24
217.34
30.04.24
307'280
Tractor Supply Rg
02:00:00 / 19.07.24
269.93 -3.19% 278.50
15:30
269.08
21:55
290.38
18.06.24
211.85
03.01.24
423'996
Snap-On Rg
22:15:00 / 18.07.24
270.54 -1.88% 277.34
18:51
268.26
16:12
298.18
28.03.24
252.98
05.07.24
214'700
Equifax Inc Rg
22:15:00 / 18.07.24
264.19 1.91% 276.37
16:53
261.60
15:34
276.37
18.07.24
213.09
19.04.24
317'189
Visa Rg-A
22:15:00 / 18.07.24
269.15 -1.30% 273.55
16:27
268.58
21:23
290.96
21.03.24
256.87
03.01.24
1'842'594
Air Prod&Chemica Rg
22:15:00 / 18.07.24
266.59 -1.43% 272.62
16:07
266.52
21:59
286.52
13.06.24
212.27
06.02.24
288'690
A.J.Gallagher Rg
22:15:00 / 18.07.24
270.53 -0.49% 272.33
17:26
270.13
15:33
274.96
12.07.24
223.44
05.01.24
168'105
Chubb N
22:15:00 / 18.07.24
267.67 0.07% 271.28
18:06
265.79
15:30
275.36
17.05.24
222.91
09.01.24
505'933
Huntgtn Ingls In Rg
22:15:00 / 18.07.24
267.21 0.03% 270.97
19:11
266.63
15:30
298.20
05.03.24
235.05
14.06.24
74'543
Willis Towers Rg
02:00:00 / 19.07.24
266.64 -0.31% 269.93
17:28
266.09
21:54
278.85
23.02.24
237.55
05.01.24
124'551
Quanta Services Rg
22:15:00 / 18.07.24
264.71 8.07% 265.50
16:02
255.57
15:31
286.87
28.05.24
187.44
23.01.24
487'540
Align Technology Rg
02:00:00 / 19.07.24
250.66 0.03% 263.09
16:05
249.30
21:25
334.35
21.03.24
233.25
26.06.24
396'066
McDonald's Rg
22:15:00 / 18.07.24
259.52 -0.57% 262.31
17:31
257.81
15:30
302.37
22.01.24
243.58
09.07.24
963'080
Vulcan Materials Rg
22:15:00 / 18.07.24
256.09 0.11% 258.70
16:03
254.53
15:30
275.87
21.03.24
218.39
03.01.24
149'260
Tesla Rg
02:00:00 / 19.07.24
249.23 0.29% 257.12
19:01
247.20
15:45
270.93
11.07.24
138.82
22.04.24
16'110'159
Danaher Rg
22:15:00 / 18.07.24
244.79 -2.57% 255.26
16:08
241.93
18:47
269.01
06.06.24
222.76
18.01.24
883'641
Illinois Tool Wo Rg
22:15:00 / 18.07.24
249.29 -1.81% 254.78
16:02
249.09
21:59
271.15
22.03.24
232.84
08.07.24
360'450
American Express Rg
22:15:00 / 18.07.24
249.20 -0.30% 253.62
16:31
247.79
21:19
253.62
18.07.24
177.82
18.01.24
917'888
Salesforce Rg
22:15:00 / 18.07.24
247.35 -1.54% 252.37
15:39
245.79
21:14
318.69
01.03.24
212.00
30.05.24
1'429'163
Constellation Brd-A
22:15:01 / 18.07.24
248.26 0.01% 251.83
15:54
247.17
15:30
274.00
11.04.24
240.64
02.01.24
271'884

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 18.07.24
12'247.61 -0.70%
Eurozone 50
17:30 / 18.07.24
494.14 -0.41%
L&S Dax
23:00 / 18.07.24
18'331.00 -0.62%
S&P 500 (ETF SPY)
22:15 / 18.07.24
552.66 -0.77%
VSMI Vola-Index
17:20 / 18.07.24
11.765 3.66%
EUR/CHF
02:20 / 19.07.24
0.9677 0.06%
USD/CHF
02:20 / 19.07.24
0.8882 0.09%
Gold 1 Uz
02:20 / 19.07.24
2'429.17 -0.66%
Rohöl Brent
23:00 / 18.07.24
84.78 -0.46%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 18.07.24
12'247.61 -0.70%

Top 5zur Gesamtübersicht

ABB N
17:37 / 18.07.24
48.30 -5.63%
Alcon N
17:35 / 18.07.24
79.56 -0.65%
Richemont N
17:37 / 18.07.24
134.85 -1.03%
Geberit N
17:36 / 18.07.24
561.80 1.08%
Givaudan N
17:31 / 18.07.24
4'227.00 0.24%
Holcim N
17:31 / 18.07.24
83.18 -0.45%
Kühne + Nagel N
17:36 / 18.07.24
257.90 0.35%
Logitech N
17:31 / 18.07.24
79.20 -1.22%
Lonza N
17:31 / 18.07.24