×

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 - 18:00:57
  • 508.55
  • 0.21%
  • 1.05
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Autodesk Inc Rg
17:57:42 / 23.02.24
257.27 0.11% 0.29 257.21 257.55 48'238
Automatic Data P Rg
18:00:36 / 23.02.24
255.33 0.22% 0.57 255.31 255.40 84'077
Autozone Rg
17:52:17 / 23.02.24
2'764.60 0.21% 5.83 2'760.09 2'788.09 8'657
Avery Dennison Rg
17:42:25 / 23.02.24
214.78 -0.76% -1.64 214.45 214.77 14'693
Avlonby Com REIT Rg
17:59:04 / 23.02.24
175.64 -0.27% -0.48 175.59 175.75 23'153
Baker Hughes Rg-A
18:00:47 / 23.02.24
29.41 0.72% 0.21 29.40 29.41 874'694
Ball Rg
17:59:55 / 23.02.24
62.63 1.64% 1.01 62.61 62.65 67'494
Bank of America Rg
18:00:53 / 23.02.24
33.96 1.04% 0.35 33.96 33.97 1'990'194
Bank of NY Mello Rg
18:00:58 / 23.02.24
55.95 1.06% 0.59 55.96 55.97 191'229
Bath&Body Works Rg
17:57:13 / 23.02.24
47.08 0.84% 0.39 47.08 47.16 115'145
Baxter Intl.
18:00:33 / 23.02.24
42.36 0.83% 0.35 42.35 42.36 267'717
Becton Dickinson Rg
17:56:29 / 23.02.24
244.98 0.56% 1.36 244.83 245.13 36'286
Berkshire Hath Rg-B
18:00:31 / 23.02.24
417.75 0.62% 2.59 417.59 417.73 336'652
Best Buy Rg
17:59:23 / 23.02.24
76.67 1.94% 1.46 76.71 76.76 123'385
Bio-Rad Lab-A
17:54:00 / 23.02.24
337.76 -0.21% -0.71 335.00 338.18 3'835
Bio-Techne Rg
18:00:32 / 23.02.24
71.46 -0.42% -0.30 71.43 71.50 51'476
Biogen Rg
17:57:11 / 23.02.24
223.98 0.67% 1.50 223.92 224.11 67'405
Blackrock Rg
17:59:53 / 23.02.24
816.90 0.43% 3.46 816.34 817.54 33'773
Boeing Co Rg
18:00:58 / 23.02.24
200.85 -0.32% -0.65 200.66 200.78 463'491
Booking Hldg Rg
17:57:12 / 23.02.24
3'527.53 -9.60% -374.46 3'522.80 3'529.54 144'323
BorgWarner Rg
18:00:57 / 23.02.24
30.53 0.07% 0.02 30.52 30.53 152'785
Boston Prop REIT Rg
18:00:17 / 23.02.24
65.38 -0.08% -0.05 65.37 65.43 54'123
Boston Scientifi Rg
18:00:57 / 23.02.24
66.98 0.36% 0.24 66.96 66.97 318'241
Brdridg Fncl Sol Rg
17:53:54 / 23.02.24
200.91 0.54% 1.07 200.79 201.18 18'149
Bristol-MyersSqu Rg
18:00:54 / 23.02.24
51.72 0.76% 0.39 51.70 51.71 863'460
16.79
1.21%
113.18
-0.88%
257.27
0.11%
255.33
0.22%
2'764.60
0.21%
214.78
-0.76%
175.64
-0.27%
29.41
0.72%
62.63
1.64%
33.96
1.04%
55.95
1.06%
47.08
0.84%
42.36
0.83%
244.98
0.56%
417.75
0.62%
76.67
1.94%
337.76
-0.21%
71.46
-0.42%
223.98
0.67%
816.90
0.43%
200.85
-0.32%
3'527.53
-9.60%
30.53
0.07%
65.38
-0.08%
66.98
0.36%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Chipotle Mexican Rg
17:45:14 / 23.02.24
2'643.78 14.88% 89.36% 1.75% 13.65% 18.35% 79.03% 83.66%
Allstate Rg
17:59:40 / 23.02.24
160.27 14.44% 18.13% -0.93% 1.20% 16.41% 21.79% 52.11%
Fortinet Rg
18:00:09 / 23.02.24
67.60 14.40% 36.96% -1.29% 2.24% 28.79% 14.85% 96.54%
The Cigna Rg
17:59:37 / 23.02.24
344.18 14.26% 3.27% 0.91% 15.57% 27.94% 17.18% 63.60%
American Express Rg
17:58:26 / 23.02.24
215.59 14.23% 44.83% 1.43% 7.03% 24.07% 23.72% 57.40%
Corteva Rg
18:00:12 / 23.02.24
54.62 14.17% -6.92% -0.33% 19.10% 18.23% -11.45% 17.20%
Cencora Rg
17:53:25 / 23.02.24
236.78 14.13% 41.45% 2.18% 8.77% 16.02% 49.32% 120.88%
Arista Networks Rg
17:57:15 / 23.02.24
266.00 14.12% 121.48% 1.62% 0.61% 22.78% 96.27% 267.96%
Cnstlltn Ener Co Rg
17:59:57 / 23.02.24
131.78 14.12% 54.73% 0.47% 8.67% 9.93% 66.24% 0.00%
AbbVie Rg
18:00:23 / 23.02.24
177.70 14.05% 9.37% 0.12% 8.09% 23.91% 16.36% 65.09%
Diamondback Eng Rg
18:00:33 / 23.02.24
177.43 13.96% 29.21% -1.11% 13.56% 15.01% 24.62% 158.38%
GE Hltc Tech Rg
18:00:58 / 23.02.24
88.99 13.35% 50.12% 3.45% 21.65% 28.21% 18.64% 0.00%
Targa Resources Rg
18:00:15 / 23.02.24
97.63 13.23% 33.82% 0.71% 12.46% 8.29% 28.87% 223.87%
Vulcan Materials Rg
17:59:26 / 23.02.24
256.72 13.18% 46.73% 0.62% 15.45% 19.06% 39.80% 58.61%
Paccar Rg
18:00:17 / 23.02.24
110.47 13.18% 67.51% 2.51% 8.56% 18.56% 52.79% 75.10%
Marathon Petro Rg
17:59:01 / 23.02.24
168.89 13.07% 44.13% -0.66% 5.21% 11.54% 35.20% 205.83%
Chubb N
17:59:39 / 23.02.24
256.01 13.03% 33.22% 2.04% 6.12% 11.96% 39.65% 74.35%
Synopsys Rg
17:57:43 / 23.02.24
573.22 12.82% 81.93% 3.67% 8.54% 4.99% 58.23% 128.08%
IBM Rg
18:00:53 / 23.02.24
185.82 12.63% 30.75% -0.97% -0.85% 15.74% 42.31% 59.51%
Jacobs Solutions Rg
17:55:01 / 23.02.24
146.29 12.43% 21.55% -0.85% 6.63% 12.91% 21.05% 0.00%
Wynn Resorts Rg
17:59:27 / 23.02.24
104.32 12.41% 24.19% -0.77% 7.85% 22.51% -1.15% -19.20%
Cadence Design Rg
18:00:07 / 23.02.24
302.65 12.19% 90.22% 4.25% 4.10% 11.95% 56.21% 129.48%
Molina Healthcar Rg
17:44:17 / 23.02.24
405.86 11.89% 22.43% 1.03% 14.78% 11.88% 41.27% 80.20%
Salesforce Rg
18:00:58 / 23.02.24
293.18 11.59% 121.47% 1.19% 4.73% 12.76% 80.75% 21.87%
Tractor Supply Rg
17:54:22 / 23.02.24
241.78 11.48% 6.55% 2.24% 6.22% 15.09% 4.88% 45.33%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Autodesk Inc Rg
17:57:42 / 23.02.24
257.27 0.11% 259.97
15:37
256.90
17:06
269.50
09.02.24
225.62
04.01.24
48'238
Automatic Data P Rg
18:00:36 / 23.02.24
255.33 0.22% 256.00
15:40
254.99
17:31
256.00
23.02.24
231.68
03.01.24
84'077
Autozone Rg
17:52:17 / 23.02.24
2'764.60 0.21% 2'770.28
17:31
2'740.12
16:18
2'850.01
07.02.24
2'512.69
09.01.24
8'657
Avery Dennison Rg
17:42:25 / 23.02.24
214.78 -0.76% 216.82
15:30
214.37
17:26
216.82
23.02.24
193.52
09.01.24
14'693
Avlonby Com REIT Rg
17:59:04 / 23.02.24
175.64 -0.27% 176.35
17:00
175.18
15:54
188.27
02.01.24
169.63
13.02.24
23'153
Baker Hughes Rg-A
18:00:47 / 23.02.24
29.41 0.72% 29.57
17:40
28.89
15:34
34.64
02.01.24
28.32
05.02.24
874'694
Ball Rg
17:59:55 / 23.02.24
62.63 1.64% 62.80
16:58
62.02
15:33
62.80
23.02.24
54.08
19.01.24
67'494
Bank of America Rg
18:00:53 / 23.02.24
33.96 1.04% 34.05
17:00
33.50
15:34
35.10
31.01.24
31.27
17.01.24
1'990'194
Bank of NY Mello Rg
18:00:58 / 23.02.24
55.95 1.06% 56.06
17:10
55.34
15:34
56.42
31.01.24
51.79
03.01.24
191'229
Bath&Body Works Rg
17:57:13 / 23.02.24
47.08 0.84% 47.27
16:20
46.76
15:40
47.57
20.02.24
40.91
25.01.24
115'145
Baxter Intl.
18:00:33 / 23.02.24
42.36 0.83% 42.87
17:06
41.65
15:35
42.87
23.02.24
37.87
24.01.24
267'717
Becton Dickinson Rg
17:56:29 / 23.02.24
244.98 0.56% 245.72
16:43
243.56
15:37
249.73
09.01.24
233.00
16.01.24
36'286
Berkshire Hath Rg-B
18:00:31 / 23.02.24
417.75 0.62% 420.49
16:00
417.10
15:31
420.49
23.02.24
356.00
02.01.24
336'652
Best Buy Rg
17:59:23 / 23.02.24
76.67 1.94% 76.92
16:42
75.46
15:30
79.51
02.01.24
69.72
19.01.24
123'385
Bio-Rad Lab-A
17:54:00 / 23.02.24
337.76 -0.21% 340.60
15:30
337.38
15:54
361.70
16.02.24
303.26
19.01.24
3'835
Bio-Techne Rg
18:00:32 / 23.02.24
71.46 -0.42% 72.46
15:40
71.38
17:58
77.87
02.01.24
64.98
02.02.24
51'476
Biogen Rg
17:57:11 / 23.02.24
223.98 0.67% 225.80
17:00
221.78
15:39
268.27
03.01.24
215.70
20.02.24
67'405
Blackrock Rg
17:59:53 / 23.02.24
816.90 0.43% 823.37
16:17
816.34
17:58
823.37
23.02.24
766.86
01.02.24
33'773
Boeing Co Rg
18:00:58 / 23.02.24
200.85 -0.32% 201.68
17:19
197.15
15:38
258.50
02.01.24
197.15
23.02.24
463'491
Booking Hldg Rg
17:57:12 / 23.02.24
3'527.53 -9.60% 3'698.30
15:30
3'514.49
17:23
3'914.11
22.02.24
3'395.00
05.01.24
144'323
BorgWarner Rg
18:00:57 / 23.02.24
30.53 0.07% 30.54
17:55
30.17
15:52
36.41
02.01.24
29.51
20.02.24
152'785
Boston Prop REIT Rg
18:00:17 / 23.02.24
65.38 -0.08% 65.79
16:54
64.95
15:52
72.72
10.01.24
60.78
13.02.24
54'123
Boston Scientifi Rg
18:00:57 / 23.02.24
66.98 0.36% 67.32
16:34
66.65
15:31
67.32
23.02.24
57.11
02.01.24
318'241
Brdridg Fncl Sol Rg
17:53:54 / 23.02.24
200.91 0.54% 201.58
16:25
200.36
15:30
210.19
30.01.24
192.20
01.02.24
18'149
Bristol-MyersSqu Rg
18:00:54 / 23.02.24
51.72 0.76% 51.91
17:00
50.73
15:48
53.45
02.01.24
47.59
06.02.24
863'460

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 23.02.24
11'496.76 0.97%
Eurozone 50
17:30 / 23.02.24
495.44 0.32%
L&S Dax
18:15 / 23.02.24
17'428.00 0.07%
S&P 500 (ETF SPY)
18:01 / 23.02.24
508.56 0.21%
VSMI Vola-Index
17:20 / 23.02.24
11.090 -3.49%
EUR/CHF
18:16 / 23.02.24
0.9535 0.08%
USD/CHF
18:16 / 23.02.24
0.8807 0.06%
Gold 1 Uz
18:15 / 23.02.24
2'038.49 0.69%
Rohöl Brent
18:15 / 23.02.24
80.85 -3.09%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 23.02.24
11'496.76 0.97%

Top 5zur Gesamtübersicht

Swiss Re N
17:37 / 23.02.24
106.50 2.45%
Geberit N
17:30 / 23.02.24
523.80 1.59%
Roche GS
17:33 / 23.02.24
232.40 1.55%
Richemont N
17:34 / 23.02.24
137.60 1.36%
Sika N
17:30 / 23.02.24
258.80 1.21%

Flop 5zur Gesamtübersicht

ABB N
17:30 / 23.02.24
40.37 -0.62%
Alcon N
17:33 / 23.02.24
70.50 -0.28%
Kühne + Nagel N
17:33 / 23.02.24
287.90 -0.14%
Swisscom N
17:30 / 23.02.24
516.20 0.27%
UBS N
17:30 / 23.02.24
24.72 0.37%
NAME INTRADAY KURS +/-%
SPI
17:40 / 23.02.24
14'986.90 0.87%

Top 5zur Gesamtübersicht

Idorsia N
17:30 / 23.02.24
2.400 47.24%
Schlatter N
15:53 / 23.02.24
23.60 10.28%
Georg Fischer N
17:30 / 23.02.24
66.80 8.27%
Newron Pharma N
17:30 / 23.02.24
8.740 6.59%
Arundel N
17:30 / 23.02.24
0.1500 4.17%

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%
Meyer Burger N
17:37 / 23.02.24
0.0817 -9.62%
Kudelski I
17:31 / 23.02.24
1.250 -8.42%
Kuros Bio N
17:30 / 23.02.24
5.520 -8.00%
NAME INTRADAY KURS +/-%
SLI
17:30 / 23.02.24
1'869.30 0.78%

Top 5zur Gesamtübersicht

Swiss Re N
17:37 / 23.02.24
106.50 2.45%
Geberit N
17:30 / 23.02.24
523.80 1.59%
Roche GS
17:33 / 23.02.24
232.40 1.55%
Roche I
17:30 / 23.02.24
247.80 1.39%
Richemont N
17:34 / 23.02.24
137.60 1.36%

Flop 5zur Gesamtübersicht

The Swatch Group I
17:30 / 23.02.24
209.20 -1.18%
Julius Bär N
17:37 / 23.02.24
47.31 -1.13%
VAT N
17:30 / 23.02.24
443.00 -1.12%
ABB N
17:30 / 23.02.24
40.37 -0.62%
Sandoz Group N
17:30 / 23.02.24
28.06 -0.28%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 23.02.24
2'623.25 0.45%

Top 5zur Gesamtübersicht

Georg Fischer N
17:30 / 23.02.24
66.80 8.27%
Flughafen Zürich N
17:30 / 23.02.24
187.50 1.96%
DocMorris N
17:30 / 23.02.24
88.10 1.79%
AMS Osram I
17:30 / 23.02.24
2.191 1.72%
Schindler N
17:33 / 23.02.24
226.80 1.70%

Flop 5zur Gesamtübersicht

Meyer Burger N
17:37 / 23.02.24
0.0817 -9.62%
The Swatch Group I
17:30 / 23.02.24
209.20 -1.18%
Julius Bär N
17:37 / 23.02.24
47.31 -1.13%
VAT N
17:30 / 23.02.24
443.00 -1.12%
Sandoz Group N
17:30 / 23.02.24
28.06 -0.28%

Management Transaktionen

Titel Typ Mio. Kurs
16.02.24 nebag ag Kauf 0.01 7.40
16.02.24 Compagnie Financière Richemont SA Verk. 2.18 137.50
15.02.24 Aluflexpack AG Verk. 8.00 15.00
15.02.24 Schindler Holding AG Verk. 0.80 221.01
15.02.24 Givaudan SA Verk. 0.37 3'700.00
15.02.24 UBS Group AG Verk. 2.44 24.44
15.02.24 Julius Bär Gruppe AG Verk. 0.33 48.50
15.02.24 nebag ag Kauf 0.04 7.40
14.02.24 PIERER Mobility AG Kauf 0.46 49.35
14.02.24 Alpine Select AG Kauf 0.00 7.50

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