×

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
General Motors Rg
22:15:00 / 21.06.24
47.72 -0.10% -0.05 47.71 47.72
Citigroup Rg
22:15:00 / 21.06.24
59.99 -1.04% -0.63 59.92 59.93
Devon Energy Rg
22:15:00 / 21.06.24
45.82 -0.37% -0.17 45.80 45.81
Bank of NY Mello Rg
22:15:00 / 21.06.24
58.82 -0.03% -0.02 58.81 58.82
Procter&Gamble Rg
22:15:00 / 21.06.24
168.26 0.35% 0.59 168.20 168.21
Monster Beverage Rg
02:00:00 / 22.06.24
49.09 0.84% 0.41 49.07 49.08
Keurig Dr Pepper Rg
02:00:00 / 22.06.24
34.38 0.50% 0.17 34.37 34.38
Keycorp Rg
22:15:00 / 21.06.24
13.600 -0.29% -0.04 13.590 13.600
Freeport McMoRan Rg
22:15:00 / 21.06.24
49.56 0.41% 0.20 49.56 49.57
AbbVie Rg
22:15:00 / 21.06.24
170.39 -1.01% -1.74 170.52 170.53
US Bancorp Rg
22:15:00 / 21.06.24
39.70 1.07% 0.42 39.70 39.71
Texas Instrument Rg
02:00:00 / 22.06.24
195.53 1.44% 2.77 195.51 195.52
Match Group Rg
02:00:00 / 22.06.24
31.01 2.38% 0.72 31.00 31.01
Amcor Rg
22:15:00 / 21.06.24
9.950 0.71% 0.07 9.930 9.940
Carnival
22:15:00 / 21.06.24
16.070 0.06% 0.01 16.060 16.070
RTX Rg
22:15:00 / 21.06.24
105.61 0.51% 0.54 105.71 105.72
Nisource Rg
22:15:00 / 21.06.24
28.32 -0.07% -0.02 28.31 28.32
Interpublic Grou Rg
22:15:00 / 21.06.24
29.46 0.51% 0.15 29.44 29.45
APA Rg
02:00:00 / 22.06.24
28.09 -0.74% -0.21 28.08 28.09
Host Hotels REIT Rg
02:00:00 / 22.06.24
18.330 1.50% 0.27 18.330 18.340
Juniper Networks Rg
22:15:00 / 21.06.24
35.69 0.73% 0.26 35.70 35.73
Mondelez Intl Rg-A
02:00:00 / 22.06.24
66.51 0.68% 0.45 66.50 66.51
PepsiCo
02:00:00 / 22.06.24
167.28 0.36% 0.60 167.28 167.31
Charles Schwab Rg
22:15:00 / 21.06.24
73.34 0.88% 0.64 73.36 73.37
Brown NVtgRg-B
22:15:00 / 21.06.24
43.60 0.67% 0.29 43.56 43.58
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
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
Citigroup Rg
22:15:00 / 21.06.24
59.99 -1.04% 60.26
15:30
59.34
15:45
64.98
22.05.24
50.51
18.01.24
8'478'153
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
Bank of NY Mello Rg
22:15:00 / 21.06.24
58.82 -0.03% 58.93
21:03
58.42
15:45
60.87
10.06.24
51.79
03.01.24
8'351'821
Procter&Gamble Rg
22:15:00 / 21.06.24
168.26 0.35% 168.88
15:55
167.18
17:56
168.97
07.06.24
146.30
22.01.24
8'225'913
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
Keurig Dr Pepper Rg
02:00:00 / 22.06.24
34.38 0.50% 34.67
15:53
34.12
17:42
35.00
04.06.24
28.62
15.03.24
8'127'406
Keycorp Rg
22:15:00 / 21.06.24
13.600 -0.29% 13.630
15:30
13.435
15:42
15.855
28.03.24
12.940
18.01.24
8'029'946
Freeport McMoRan Rg
22:15:00 / 21.06.24
49.56 0.41% 49.82
21:54
48.21
15:57
55.23
20.05.24
36.26
13.02.24
7'975'938
AbbVie Rg
22:15:00 / 21.06.24
170.39 -1.01% 172.86
15:35
169.60
16:13
182.88
12.03.24
153.60
30.05.24
7'705'237
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
Texas Instrument Rg
02:00:00 / 22.06.24
195.53 1.44% 197.48
17:12
193.72
15:33
206.00
28.05.24
155.46
13.02.24
7'588'455
Match Group Rg
02:00:00 / 22.06.24
31.01 2.38% 31.10
20:00
30.29
15:30
42.35
09.01.24
27.66
08.05.24
7'392'874
Amcor Rg
22:15:00 / 21.06.24
9.950 0.71% 9.965
16:52
9.870
15:45
10.510
13.05.24
8.780
13.02.24
7'361'229
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
RTX Rg
22:15:00 / 21.06.24
105.61 0.51% 106.19
20:29
104.68
15:31
108.63
03.06.24
84.05
02.01.24
7'276'685
Nisource Rg
22:15:00 / 21.06.24
28.32 -0.07% 28.52
16:50
28.27
21:38
29.43
21.05.24
24.80
13.02.24
7'248'452
Interpublic Grou Rg
22:15:00 / 21.06.24
29.46 0.51% 29.47
21:59
29.01
15:35
35.15
14.03.24
29.01
21.06.24
7'204'709
APA Rg
02:00:00 / 22.06.24
28.09 -0.74% 28.42
15:30
27.99
20:15
36.91
03.01.24
27.25
20.06.24
7'138'369
Host Hotels REIT Rg
02:00:00 / 22.06.24
18.330 1.50% 18.385
21:55
17.980
15:45
21.31
05.03.24
17.540
29.05.24
7'125'479
Juniper Networks Rg
22:15:00 / 21.06.24
35.69 0.73% 35.82
21:59
35.44
15:30
38.04
12.01.24
29.13
02.01.24
7'110'738
Mondelez Intl Rg-A
02:00:00 / 22.06.24
66.51 0.68% 67.22
15:52
66.23
18:05
77.19
02.02.24
65.22
15.04.24
7'092'040
PepsiCo
02:00:00 / 22.06.24
167.28 0.36% 169.06
15:52
166.45
17:45
183.39
16.05.24
161.54
13.06.24
6'948'973
Charles Schwab Rg
22:15:00 / 21.06.24
73.34 0.88% 73.57
21:37
72.00
15:31
79.49
22.05.24
59.67
17.01.24
6'768'333
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

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
13:00 / 22.06.24
18'193.00 0.00%
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
13:00 / 22.06.24
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