×

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
US Bancorp Rg
22:15:00 / 21.06.24
39.70 1.07% 0.42 39.70 39.71
Southwest Airlin Rg
22:15:00 / 21.06.24
28.36 1.07% 0.30 28.37 28.38
Henry Schein Rg
02:00:00 / 22.06.24
67.26 1.07% 0.71 67.24 67.27
Alexandria REIT Rg
22:15:00 / 21.06.24
116.56 1.06% 1.22 116.56 116.57
Corteva Rg
22:15:00 / 21.06.24
52.92 1.05% 0.55 52.90 52.91
Netflix Rg
02:00:00 / 22.06.24
686.12 1.04% 7.09 686.37 686.61
Comerica Inc Rg
22:15:00 / 21.06.24
47.80 1.04% 0.49 47.77 47.78
Estee Lauder Rg-A
22:15:00 / 21.06.24
113.85 1.02% 1.15 113.73 113.74
Franklin Resourc Rg
22:15:00 / 21.06.24
22.83 1.02% 0.23 22.83 22.84
TE Connectiv Rg
22:15:00 / 21.06.24
152.00 1.00% 1.50 152.04 152.05
Dollar General Rg
22:15:00 / 21.06.24
128.77 1.00% 1.27 128.79 128.80
Avlonby Com REIT Rg
22:15:00 / 21.06.24
203.89 0.97% 1.96 203.84 203.89
IQVIA Holdings Rg
22:15:00 / 21.06.24
216.25 0.96% 2.06 216.02 216.07
Willis Towers Rg
02:00:00 / 22.06.24
262.41 0.95% 2.47 262.41 262.61
The Kraft Heinz Rg
02:00:00 / 22.06.24
32.95 0.95% 0.31 32.94 32.95
Coca-Cola Co Rg
22:15:00 / 21.06.24
62.77 0.95% 0.59 62.77 62.78
Charles Riv Lab Rg
22:15:00 / 21.06.24
211.60 0.94% 1.97 211.67 211.68
Invesco Rg
22:15:00 / 21.06.24
15.090 0.94% 0.14 15.090 15.100
Garmin N
22:15:01 / 21.06.24
161.45 0.93% 1.49 161.34 161.43
Halliburton Rg
22:15:00 / 21.06.24
33.64 0.93% 0.31 33.60 33.61
Caesr Entmt Rg
02:00:00 / 22.06.24
39.16 0.93% 0.36 39.16 39.17
Albemarle Rg
22:15:00 / 21.06.24
94.66 0.93% 0.87 94.68 94.69
Whirlpool Rg
22:15:00 / 21.06.24
90.43 0.93% 0.83 90.42 90.47
Boston Scientifi Rg
22:15:01 / 21.06.24
77.71 0.92% 0.71 77.70 77.71
Accenture-A Rg
22:15:00 / 21.06.24
308.98 0.92% 2.82 308.97 309.25
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
US Bancorp Rg
22:15:00 / 21.06.24
39.70 1.07% 39.86
21:56
38.72
15:42
45.04
22.03.24
37.82
11.06.24
7'689'117
Southwest Airlin Rg
22:15:00 / 21.06.24
28.36 1.07% 28.54
21:32
27.83
15:45
35.18
22.02.24
24.60
29.05.24
3'312'537
Henry Schein Rg
02:00:00 / 22.06.24
67.26 1.07% 67.60
17:34
66.73
15:30
82.58
27.02.24
64.78
17.06.24
858'092
Alexandria REIT Rg
22:15:00 / 21.06.24
116.56 1.06% 116.65
21:53
115.21
18:33
131.12
02.01.24
111.30
13.02.24
1'146'401
Corteva Rg
22:15:00 / 21.06.24
52.92 1.05% 52.97
21:55
51.98
15:42
58.75
10.05.24
44.05
19.01.24
5'935'592
Netflix Rg
02:00:00 / 22.06.24
686.12 1.04% 686.80
21:59
678.30
17:36
689.88
20.06.24
461.89
02.01.24
2'154'569
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
Estee Lauder Rg-A
22:15:00 / 21.06.24
113.85 1.02% 114.35
18:43
113.16
16:55
159.75
05.02.24
109.95
20.06.24
2'181'778
Franklin Resourc Rg
22:15:00 / 21.06.24
22.83 1.02% 22.91
21:07
22.43
15:35
29.41
02.01.24
21.57
14.06.24
3'916'764
TE Connectiv Rg
22:15:00 / 21.06.24
152.00 1.00% 152.32
21:58
149.79
16:04
152.77
22.05.24
128.52
17.01.24
1'791'281
Dollar General Rg
22:15:00 / 21.06.24
128.77 1.00% 129.75
15:52
127.76
15:35
167.85
14.03.24
122.37
13.06.24
1'398'535
Avlonby Com REIT Rg
22:15:00 / 21.06.24
203.89 0.97% 204.21
15:30
201.09
17:02
204.21
21.06.24
169.63
13.02.24
739'824
IQVIA Holdings Rg
22:15:00 / 21.06.24
216.25 0.96% 217.15
17:01
214.80
15:44
261.66
12.03.24
206.17
01.02.24
807'071
Willis Towers Rg
02:00:00 / 22.06.24
262.41 0.95% 264.10
21:29
258.27
15:47
278.85
23.02.24
237.55
05.01.24
468'692
The Kraft Heinz Rg
02:00:00 / 22.06.24
32.95 0.95% 33.14
15:50
32.67
15:33
38.96
25.04.24
32.02
17.06.24
8'663'997
Coca-Cola Co Rg
22:15:00 / 21.06.24
62.77 0.95% 63.09
16:11
62.19
15:31
64.36
06.06.24
57.94
16.04.24
16'145'977
Charles Riv Lab Rg
22:15:00 / 21.06.24
211.60 0.94% 212.25
21:55
210.10
16:45
274.69
08.03.24
201.01
17.01.24
421'185
Invesco Rg
22:15:00 / 21.06.24
15.090 0.94% 15.110
21:53
14.850
15:45
18.280
08.01.24
14.160
30.04.24
2'584'739
Garmin N
22:15:01 / 21.06.24
161.45 0.93% 161.45
22:00
159.63
15:45
171.42
17.05.24
119.15
01.02.24
783'875
Halliburton Rg
22:15:00 / 21.06.24
33.64 0.93% 33.84
21:59
33.06
20:26
41.55
08.04.24
32.61
14.06.24
22'298'039
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
Albemarle Rg
22:15:00 / 21.06.24
94.66 0.93% 95.95
17:17
92.30
15:45
149.61
02.01.24
92.30
21.06.24
2'031'157
Whirlpool Rg
22:15:00 / 21.06.24
90.43 0.93% 90.97
19:07
89.29
15:33
123.97
02.01.24
84.19
29.05.24
552'233
Boston Scientifi Rg
22:15:01 / 21.06.24
77.71 0.92% 77.80
21:55
76.90
15:31
77.80
21.06.24
57.11
02.01.24
4'507'156
Accenture-A Rg
22:15:00 / 21.06.24
308.98 0.92% 310.34
21:56
302.70
16:06
387.38
07.03.24
278.69
31.05.24
3'211'904

Marktüberblick

NAME INTRADAY KURS +/-%
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%
L&S Dax
13:00 / 22.06.24
18'193.00 0.00%
Rohöl Brent
13:00 / 22.06.24
85.07 0.00%
S&P 500 (ETF SPY)
22:15 / 21.06.24
544.51 -0.46%
Eurozone 50
17:45 / 21.06.24
499.32 -0.68%
SMI
17:30 / 21.06.24
12'012.87 -0.95%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 21.06.24
12'012.87 -0.95%

Top 5zur Gesamtübersicht

Roche GS
17:31 / 21.06.24
252.80 1.12%
Swiss Life N
17:30 / 21.06.24
653.80 -0.09%
Swisscom N
17:32 / 21.06.24
500.00 -0.20%
Givaudan N
17:30 / 21.06.24
4'314.00 -0.25%
Novartis N
17:38 / 21.06.24
93.99 -0.36%
Richemont N
17:31 / 21.06.24
138.95 -0.50%
Alcon N
17:30 / 21.06.24
79.42 -0.58%
Swiss Re N
17:36 / 21.06.24
112.45 -0.62%
Zurich Insurance N
17:30 / 21.06.24
482.80 -0.66%
Lonza N
17:30 / 21.06.24
477.20 -0.71%
Logitech N
17:34 / 21.06.24