×

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
Westinghouse Air Rg
22:15:00 / 18.07.24
166.10 -0.49% -0.82 166.01 166.04
Ecolab Inc Rg
22:15:00 / 18.07.24
242.27 -0.43% -1.05 242.23 242.29
Garmin N
22:15:01 / 18.07.24
171.08 -1.11% -1.92 171.02 171.03
DaVita Rg
22:15:00 / 18.07.24
136.06 -2.59% -3.62 136.00 136.08
Northrop Grumman Rg
22:15:01 / 18.07.24
439.61 -0.13% -0.56 439.57 439.58
IDEXX Labs Rg
23:20:00 / 18.07.24
470.74 -5.18% -25.73 470.71 471.00
EPAM Systems Rg
22:15:00 / 18.07.24
217.47 2.92% 6.16 217.76 217.78
Genl Dynamics Co Rg
22:15:00 / 18.07.24
293.27 0.44% 1.28 293.47 293.49
News Rg-B
23:20:00 / 18.07.24
28.67 -0.69% -0.20 28.66 28.67
Catalent Rg
22:15:01 / 18.07.24
57.99 -0.19% -0.11 57.99 58.00
Cencora Rg
22:15:00 / 18.07.24
223.71 -0.64% -1.45 223.71 223.72
Stryker Rg
22:15:00 / 18.07.24
331.23 -1.02% -3.41 331.40 331.41
Cincinnati Finan Rg
23:20:00 / 18.07.24
126.01 -0.91% -1.16 125.93 126.02
Alexandria REIT Rg
22:15:00 / 18.07.24
126.32 -2.14% -2.76 126.26 126.32
Univ Health Serv-B
22:15:00 / 18.07.24
181.48 -1.25% -2.29 181.35 181.36
CDW Rg
23:20:00 / 18.07.24
233.70 -1.38% -3.28 233.62 233.70
Extra Sp St REIT Rg
22:15:00 / 18.07.24
167.22 -0.35% -0.59 167.06 167.07
Clorox Co. Rg
22:15:00 / 18.07.24
136.31 -0.65% -0.89 136.30 136.31
The Cigna Rg
22:15:00 / 18.07.24
340.52 -1.23% -4.24 340.70 340.71
Xylem Rg
22:15:00 / 18.07.24
138.04 -0.69% -0.96 138.10 138.11
Pinnacle West Ca Rg
22:15:00 / 18.07.24
82.07 -0.36% -0.30 82.07 82.15
Keysight Technol Rg
22:15:00 / 18.07.24
141.15 -3.06% -4.45 141.12 141.13
Sealed Air Rg
22:15:00 / 18.07.24
36.39 -1.25% -0.46 36.37 36.38
Rockwell Automat Rg
22:15:00 / 18.07.24
272.46 -5.35% -15.40 272.55 272.56
Amer Wtr Works Rg
22:15:00 / 18.07.24
141.35 -0.83% -1.18 141.28 141.29
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
23:20:00 / 18.07.24
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
23:20:00 / 18.07.24
87.40 2.99% -2.83% 1.19% -0.10% 24.40% -11.32% -4.64%
Cadence Design Rg
23:20:00 / 18.07.24
277.83 5.78% 79.36% -11.54% -12.78% 0.27% 16.35% 109.28%
Caesr Entmt Rg
23:20:00 / 18.07.24
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
23:20:00 / 18.07.24
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
Westinghouse Air Rg
22:15:00 / 18.07.24
166.10 -0.49% 169.09
16:05
165.40
21:19
170.83
20.05.24
123.78
04.01.24
223'519
Ecolab Inc Rg
22:15:00 / 18.07.24
242.27 -0.43% 245.09
16:02
242.00
21:13
246.51
15.07.24
193.52
08.01.24
228'829
Garmin N
22:15:01 / 18.07.24
171.08 -1.11% 175.01
16:14
170.36
21:26
175.01
18.07.24
119.15
01.02.24
230'830
DaVita Rg
22:15:00 / 18.07.24
136.06 -2.59% 142.25
15:53
135.78
21:15
147.92
30.05.24
103.40
23.01.24
231'884
Northrop Grumman Rg
22:15:01 / 18.07.24
439.61 -0.13% 445.80
17:43
437.44
15:30
490.59
25.04.24
418.91
14.06.24
233'616
IDEXX Labs Rg
23:20:00 / 18.07.24
470.74 -5.18% 490.00
15:40
469.09
20:52
583.25
01.03.24
462.00
01.05.24
234'824
EPAM Systems Rg
22:15:00 / 18.07.24
217.47 2.92% 222.19
15:46
211.41
15:30
316.21
07.03.24
169.45
18.06.24
236'750
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
News Rg-B
23:20:00 / 18.07.24
28.67 -0.69% 28.99
16:31
28.58
21:21
29.37
16.07.24
23.99
09.05.24
240'185
Catalent Rg
22:15:01 / 18.07.24
57.99 -0.19% 58.18
16:34
57.84
21:42
60.20
05.02.24
42.11
04.01.24
240'689
Cencora Rg
22:15:00 / 18.07.24
223.71 -0.64% 226.73
15:58
223.46
21:58
246.70
03.04.24
205.00
02.01.24
246'101
Stryker Rg
22:15:00 / 18.07.24
331.23 -1.02% 336.90
17:34
330.23
15:30
360.56
11.03.24
292.46
03.01.24
246'376
Cincinnati Finan Rg
23:20:00 / 18.07.24
126.01 -0.91% 128.12
16:02
125.84
21:54
128.12
18.07.24
103.39
02.01.24
246'989
Alexandria REIT Rg
22:15:00 / 18.07.24
126.32 -2.14% 130.14
16:03
126.25
21:59
131.12
02.01.24
111.30
13.02.24
247'409
Univ Health Serv-B
22:15:00 / 18.07.24
181.48 -1.25% 186.75
15:57
180.51
20:53
193.44
28.06.24
150.17
24.01.24
249'063
CDW Rg
23:20:00 / 18.07.24
233.70 -1.38% 239.12
16:01
232.53
21:17
263.37
04.04.24
213.04
02.05.24
252'013
Extra Sp St REIT Rg
22:15:00 / 18.07.24
167.22 -0.35% 171.31
16:00
165.41
21:21
171.31
18.07.24
131.02
24.04.24
253'030
Clorox Co. Rg
22:15:00 / 18.07.24
136.31 -0.65% 138.74
17:35
136.20
21:59
158.53
02.02.24
127.62
29.05.24
253'449
The Cigna Rg
22:15:00 / 18.07.24
340.52 -1.23% 347.21
18:02
340.49
21:59
365.70
28.03.24
291.54
25.01.24
260'327
Xylem Rg
22:15:00 / 18.07.24
138.04 -0.69% 140.32
16:03
137.77
21:33
146.08
21.05.24
109.41
17.01.24
263'011
Pinnacle West Ca Rg
22:15:00 / 18.07.24
82.07 -0.36% 82.90
17:26
81.87
21:25
82.90
18.07.24
65.22
08.02.24
263'391
Keysight Technol Rg
22:15:00 / 18.07.24
141.15 -3.06% 146.13
16:01
139.98
21:23
162.25
09.02.24
134.47
10.06.24
264'816
Sealed Air Rg
22:15:00 / 18.07.24
36.39 -1.25% 37.28
16:03
36.36
21:59
41.14
06.06.24
30.87
17.04.24
264'953
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
Amer Wtr Works Rg
22:15:00 / 18.07.24
141.35 -0.83% 144.09
17:17
140.60
20:51
144.09
18.07.24
113.39
16.04.24
270'657

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
01:34 / 19.07.24
0.9675 0.04%
USD/CHF
01:34 / 19.07.24
0.8876 0.02%
Gold 1 Uz
01:34 / 19.07.24
2'444.45 -0.04%
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