×

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
  • 23.02.2024 - 17:29:37
  • 508.16
  • 0.13%
  • 0.66
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
17:29:32 / 23.02.24
174.20 -0.22% -0.38 174.19 174.20 3'844'437
Amcor Rg
17:29:31 / 23.02.24
9.260 0.00% 0.00 9.260 9.270 280'969
Amer Tower REIT Rg
17:27:43 / 23.02.24
190.52 1.34% 2.51 190.40 190.62 70'649
Amer Wtr Works Rg
17:29:11 / 23.02.24
119.44 -0.20% -0.24 119.36 119.42 56'669
Ameren Rg
17:29:31 / 23.02.24
72.13 1.86% 1.32 72.08 72.15 140'618
American Airline Rg
17:28:51 / 23.02.24
15.175 -0.43% -0.07 15.170 15.180 1'370'169
American Express Rg
17:29:03 / 23.02.24
215.61 0.76% 1.62 215.65 215.68 117'984
American Intl Gr Rg
17:29:20 / 23.02.24
71.56 0.95% 0.68 71.55 71.56 406'718
Ameriprise Fincl Rg
17:25:30 / 23.02.24
406.99 0.91% 3.66 406.80 407.14 21'698
AMETEK Rg
17:26:29 / 23.02.24
177.42 -0.44% -0.79 177.38 177.53 46'627
Amgen Rg
17:29:12 / 23.02.24
291.22 2.12% 6.04 291.21 291.32 211'704
Amphenol Rg-A
17:29:12 / 23.02.24
106.80 0.33% 0.35 106.76 106.78 126'197
Analog Devices Rg
17:29:23 / 23.02.24
190.76 -0.60% -1.15 190.70 190.77 206'400
Ansys Rg
17:28:22 / 23.02.24
341.72 0.41% 1.38 341.03 342.00 23'730
Aon-A Rg
17:13:54 / 23.02.24
315.13 -0.07% -0.23 315.10 315.50 22'442
APA Rg
17:29:26 / 23.02.24
30.21 -0.03% -0.01 30.20 30.21 639'275
Apple Rg
17:29:36 / 23.02.24
183.05 -0.72% -1.32 183.05 183.06 3'401'833
Applied Material Rg
17:28:32 / 23.02.24
197.98 -0.88% -1.75 197.92 198.05 477'170
Aptiv Rg
17:29:31 / 23.02.24
77.48 -0.41% -0.32 77.47 77.51 109'706
Arch Cap Grp Rg
17:27:02 / 23.02.24
86.20 0.44% 0.38 86.22 86.26 60'602
Archer-Daniels M Rg
17:28:37 / 23.02.24
53.71 0.02% 0.01 53.69 53.73 174'676
Arista Networks Rg
17:29:32 / 23.02.24
265.01 -1.40% -3.75 264.88 265.33 129'421
Assurant Rg
17:24:49 / 23.02.24
178.33 0.49% 0.87 178.13 178.61 13'233
AT&T Rg
17:29:15 / 23.02.24
16.785 1.18% 0.20 16.780 16.790 1'547'202
Atmos Energy Cor Rg
17:29:15 / 23.02.24
113.69 -0.44% -0.50 113.60 113.68 20'324
174.20
-0.22%
9.26
0.00%
190.52
1.34%
119.44
-0.20%
72.13
1.86%
15.18
-0.43%
215.61
0.76%
71.56
0.95%
406.99
0.91%
236.86
1.05%
177.42
-0.44%
291.22
2.12%
106.80
0.33%
190.76
-0.60%
341.72
0.41%
511.90
-0.05%
315.13
-0.07%
30.21
-0.03%
183.05
-0.72%
197.98
-0.88%
77.48
-0.41%
86.20
0.44%
53.71
0.02%
265.01
-1.40%
178.33
0.49%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
TransDigm Rg
17:19:09 / 23.02.24
1'194.90 17.93% 89.46% 4.23% 10.39% 23.15% 61.07% 102.15%
KLA Rg
17:29:00 / 23.02.24
671.27 17.63% 81.36% 1.50% 12.00% 22.27% 76.72% 116.27%
Hartford Fin Ser Rg
17:29:09 / 23.02.24
95.54 17.59% 24.65% 2.66% 10.06% 22.77% 22.53% 85.22%
Monolithic Power Rg
17:27:11 / 23.02.24
721.14 17.52% 109.64% -1.28% 19.96% 28.86% 49.29% 98.92%
Ingersoll Rand Rg
17:29:26 / 23.02.24
90.09 17.39% 73.76% 0.69% 13.61% 24.71% 56.19% 107.43%
DaVita Rg
17:29:09 / 23.02.24
124.48 17.29% 64.55% 1.85% 16.15% 19.34% 51.23% 22.89%
Broadcom Rg
17:29:31 / 23.02.24
1'298.20 16.90% 133.38% 4.23% 7.75% 39.59% 124.70% 173.93%
Travelers Cos Rg
17:20:14 / 23.02.24
223.03 16.70% 18.57% 2.53% 5.49% 22.56% 20.34% 50.33%
Berkshire Hath Rg-B
17:28:49 / 23.02.24
418.13 16.40% 34.40% 2.99% 8.49% 17.10% 37.53% 69.47%
Fortive Rg
17:28:23 / 23.02.24
85.86 16.38% 33.37% 1.83% 16.07% 23.90% 28.13% 27.72%
Trane Tech Rg
17:28:29 / 23.02.24
281.92 15.74% 67.93% 3.58% 12.09% 23.90% 55.16% 84.63%
Waste Management Rg
17:25:29 / 23.02.24
207.13 15.71% 32.10% 2.77% 11.47% 19.18% 36.89% 87.45%
WW Grainger Rg
17:00:00 / 23.02.24
953.26 15.63% 72.26% 1.87% 7.93% 18.63% 43.54% 153.93%
HCA Healthcare Rg
17:29:30 / 23.02.24
315.70 15.58% 30.37% 2.32% 11.39% 25.10% 26.72% 78.95%
Arch Cap Grp Rg
17:27:02 / 23.02.24
86.20 15.55% 36.70% 0.10% 7.88% 4.32% 24.62% 144.08%
Align Technology Rg
17:29:21 / 23.02.24
318.15 15.53% 50.10% 3.04% 20.38% 44.32% 3.88% -45.38%
Boston Scientifi Rg
17:29:22 / 23.02.24
66.97 15.45% 44.24% 1.75% 9.55% 19.29% 42.46% 70.26%
Trimble Rg
17:29:09 / 23.02.24
61.29 15.41% 21.44% 1.66% 20.22% 29.43% 18.37% -15.33%
Intuitive Surgic Rg
17:29:20 / 23.02.24
387.90 15.33% 46.63% 2.45% 3.51% 23.06% 67.89% 57.44%
Leidos Holdg Rg
17:28:34 / 23.02.24
126.21 15.25% 18.59% 1.92% 13.14% 15.85% 27.13% 20.18%
Parker-Hannifin Rg
17:25:12 / 23.02.24
528.05 15.04% 82.13% 1.54% 11.97% 19.97% 51.73% 87.74%
Willis Towers Rg
17:21:41 / 23.02.24
277.84 15.00% 13.41% 0.19% 11.37% 13.21% 18.38% 23.33%
Edwards Lifescns Rg
17:28:55 / 23.02.24
87.66 14.91% 17.44% 1.81% 19.69% 28.23% 14.96% 5.14%
Amazon.Com Rg
17:29:32 / 23.02.24
174.20 14.90% 107.83% 2.77% 9.48% 18.48% 86.31% 9.77%
United Rentals Rg
17:27:46 / 23.02.24
661.27 14.89% 85.36% 1.69% 4.84% 31.77% 46.81% 120.71%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
17:29:32 / 23.02.24
174.20 -0.22% 175.75
16:12
173.72
17:14
175.75
23.02.24
144.05
04.01.24
3'844'437
Amcor Rg
17:29:31 / 23.02.24
9.260 0.00% 9.300
15:30
9.215
16:10
9.920
02.01.24
8.780
13.02.24
280'969
Amer Tower REIT Rg
17:27:43 / 23.02.24
190.52 1.34% 191.21
17:00
187.48
15:36
219.10
02.01.24
184.07
13.02.24
70'649
Amer Wtr Works Rg
17:29:11 / 23.02.24
119.44 -0.20% 119.90
16:44
118.57
15:43
134.78
09.01.24
117.82
22.02.24
56'669
Ameren Rg
17:29:31 / 23.02.24
72.13 1.86% 72.35
16:49
70.68
15:32
74.75
08.01.24
67.05
13.02.24
140'618
American Airline Rg
17:28:51 / 23.02.24
15.175 -0.43% 15.240
16:56
14.955
15:54
15.840
26.01.24
12.785
16.01.24
1'370'169
American Express Rg
17:29:03 / 23.02.24
215.61 0.76% 216.24
16:32
214.63
15:31
216.24
23.02.24
177.82
18.01.24
117'984
American Intl Gr Rg
17:29:20 / 23.02.24
71.56 0.95% 71.92
16:54
71.00
15:30
73.24
14.02.24
66.08
18.01.24
406'718
Ameriprise Fincl Rg
17:25:30 / 23.02.24
406.99 0.91% 407.96
16:40
404.01
15:33
407.96
23.02.24
369.14
17.01.24
21'698
AMETEK Rg
17:26:29 / 23.02.24
177.42 -0.44% 179.20
15:37
177.05
17:14
179.20
23.02.24
159.69
05.01.24
46'627
Amgen Rg
17:29:12 / 23.02.24
291.22 2.12% 292.24
17:15
286.31
15:30
329.72
05.02.24
280.55
20.02.24
211'704
Amphenol Rg-A
17:29:12 / 23.02.24
106.80 0.33% 107.42
15:37
106.49
17:15
107.42
23.02.24
93.89
04.01.24
126'197
Analog Devices Rg
17:29:23 / 23.02.24
190.76 -0.60% 193.06
15:30
189.87
17:05
202.43
24.01.24
181.90
04.01.24
206'400
Ansys Rg
17:28:22 / 23.02.24
341.72 0.41% 341.72
17:28
340.02
15:32
359.23
05.01.24
321.55
21.02.24
23'730
Aon-A Rg
17:13:54 / 23.02.24
315.13 -0.07% 316.15
16:58
314.74
15:57
317.36
22.02.24
285.97
05.01.24
22'442
APA Rg
17:29:26 / 23.02.24
30.21 -0.03% 30.48
17:08
29.59
15:40
36.91
03.01.24
29.47
05.02.24
639'275
Apple Rg
17:29:36 / 23.02.24
183.05 -0.72% 185.00
15:30
182.64
17:14
196.37
24.01.24
179.25
02.02.24
3'401'833
Applied Material Rg
17:28:32 / 23.02.24
197.98 -0.88% 201.31
15:44
196.68
17:05
206.70
16.02.24
148.07
05.01.24
477'170
Aptiv Rg
17:29:31 / 23.02.24
77.48 -0.41% 78.23
15:36
76.98
16:04
91.64
02.01.24
76.27
20.02.24
109'706
Arch Cap Grp Rg
17:27:02 / 23.02.24
86.20 0.44% 86.37
15:42
85.80
17:07
88.75
16.02.24
74.60
02.01.24
60'602
Archer-Daniels M Rg
17:28:37 / 23.02.24
53.71 0.02% 53.87
16:44
53.00
15:33
74.02
03.01.24
50.72
25.01.24
174'676
Arista Networks Rg
17:29:32 / 23.02.24
265.01 -1.40% 273.21
15:33
264.20
17:15
291.88
12.02.24
226.83
04.01.24
129'421
Assurant Rg
17:24:49 / 23.02.24
178.33 0.49% 179.00
16:43
177.31
15:57
179.40
07.02.24
162.66
11.01.24
13'233
AT&T Rg
17:29:15 / 23.02.24
16.785 1.18% 16.855
17:02
16.545
15:34
18.150
01.02.24
16.150
11.01.24
1'547'202
Atmos Energy Cor Rg
17:29:15 / 23.02.24
113.69 -0.44% 114.02
16:23
113.14
15:33
118.91
08.01.24
110.48
13.02.24
20'324

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:29 / 23.02.24
11'487.34 0.89%
Eurozone 50
17:30 / 23.02.24
495.44 0.32%
L&S Dax
17:44 / 23.02.24
17'419.00 0.02%
S&P 500 (ETF SPY)
17:29 / 23.02.24
508.16 0.13%
VSMI Vola-Index
17:20 / 23.02.24
11.090 -3.49%
EUR/CHF
17:44 / 23.02.24
0.9534 0.07%
USD/CHF
17:44 / 23.02.24
0.8807 0.06%
Gold 1 Uz
17:44 / 23.02.24
2'037.70 0.65%
Rohöl Brent
17:44 / 23.02.24
81.17 -2.70%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:29 / 23.02.24
11'487.34 0.89%

Top 5zur Gesamtübersicht

Swiss Re N
17:19 / 23.02.24
106.45 2.41%
Geberit N
17:19 / 23.02.24
523.60 1.55%
Roche GS
17:19 / 23.02.24
232.40 1.55%
Richemont N
17:19 / 23.02.24
137.70 1.44%
Sika N
17:19 / 23.02.24
258.70 1.17%

Flop 5zur Gesamtübersicht

ABB N
17:19 / 23.02.24
40.44 -0.44%
Alcon N
17:19 / 23.02.24
70.58 -0.17%
Kühne + Nagel N
17:19 / 23.02.24
288.20 -0.03%
Swisscom N
17:19 / 23.02.24
515.80 0.19%
UBS N
17:19 / 23.02.24
24.71 0.32%
NAME INTRADAY KURS +/-%
SPI
17:27 / 23.02.24
14'972.96 0.78%

Top 5zur Gesamtübersicht

Idorsia N
17:19 / 23.02.24
2.340 43.56%
Schlatter N
15:53 / 23.02.24
23.60 10.28%
Georg Fischer N
17:17 / 23.02.24
67.15 8.83%
ObsEva Rg
17:19 / 23.02.24
0.0639 6.50%
Newron Pharma N
17:19 / 23.02.24
8.680 5.85%

Flop 5zur Gesamtübersicht

Polyphor N
15:49 / 23.02.24
0.1655 -13.80%
CI Com
12:30 / 23.02.24
1.360 -13.38%
Kudelski I
17:12 / 23.02.24
1.210 -11.36%
Meyer Burger N
17:19 / 23.02.24
0.0830 -8.19%
WISeKey N
17:15 / 23.02.24
4.400 -7.76%
NAME INTRADAY KURS +/-%
SLI
17:29 / 23.02.24
1'868.65 0.75%

Top 5zur Gesamtübersicht

Swiss Re N
17:19 / 23.02.24
106.45 2.41%
Geberit N
17:19 / 23.02.24
523.60 1.55%
Roche GS
17:19 / 23.02.24
232.40 1.55%
Richemont N
17:19 / 23.02.24
137.70 1.44%
Roche I
17:19 / 23.02.24
247.40 1.23%

Flop 5zur Gesamtübersicht

Julius Bär N
17:19 / 23.02.24
47.25 -1.25%
The Swatch Group I
17:19 / 23.02.24
209.20 -1.18%
VAT N
17:19 / 23.02.24
443.20 -1.07%
ABB N
17:19 / 23.02.24
40.44 -0.44%
Sandoz Group N
17:19 / 23.02.24
28.02 -0.43%
NAME INTRADAY KURS +/-%
SMIM
17:29 / 23.02.24
2'621.97 0.41%

Top 5zur Gesamtübersicht

Georg Fischer N
17:17 / 23.02.24
67.15 8.83%
Flughafen Zürich N
17:19 / 23.02.24
187.40 1.90%
DocMorris N
17:19 / 23.02.24
88.00 1.68%
AMS Osram I
17:19 / 23.02.24
2.190 1.67%
Bâloise N
17:16 / 23.02.24
143.30 1.63%

Flop 5zur Gesamtübersicht

Meyer Burger N
17:19 / 23.02.24
0.0830 -8.19%
Julius Bär N
17:19 / 23.02.24
47.25 -1.25%
The Swatch Group I
17:19 / 23.02.24
209.20 -1.18%
VAT N
17:19 / 23.02.24
443.20 -1.07%
Sandoz Group N
17:19 / 23.02.24
28.02 -0.43%

Management Transaktionen

Titel Typ Mio. Kurs
21.02.24 nebag ag Kauf 0.05 7.38
21.02.24 Nestlé AG Kauf 0.64 97.54
20.02.24 Temenos AG Kauf 0.09 62.22
20.02.24 Temenos AG Kauf 0.04 65.94
19.02.24 nebag ag Kauf 0.04 7.40
19.02.24 HBM Healthcare Investments AG Kauf 0.15 164.82
19.02.24 Kuros Biosciences AG Kauf 0.05 2.76
19.02.24 Compagnie Financière Richemont SA Verk. 1.02 136.10
16.02.24 Sonova Holding AG Kauf 0.03 284.93
16.02.24 BB Biotech AG Kauf 0.87 49.28

Der weltgrösste Goldminenkonzern macht nach der Übernahme des Konkurrenten Newcrest Mining reinen Tisch. Die Börse reagiert ungnädig. In den Aktien ist viel Pessimismus eingepreist, womit es für positive Überraschungen künftig wenig braucht.

23.02.2024