Hoher Abstand zu verzögertem Kurs
Letzter Kurs
27.08.2025
-
23:16:01
|
Tageshoch
- -
-
|
Tagestief
- -
-
|
YTD % |
---|---|---|---|
4'698.47
-3.18
(
-0.07% )
|
-
|
-
|
+9.00%
|
Komponenten
Name Währung | ISIN |
Kurs Datum/Zeit |
Vortag Datum/Zeit |
Differenz % Differenz |
Geld Geld Volumen |
Brief Brief Volumen |
YTD % |
---|---|---|---|---|---|---|
USD | XC0006170267
|
4'698.47
23:16:01
|
4'701.64
26.08.2025
|
-0.07%
-3.18
|
-
-
|
-
-
|
+9.00% |
USD | US88025U1097
|
14.02
02:00:00
|
14.03
27.08.2025
|
-0.07%
-0.01
|
14.02
500
|
14.03
3'600
|
-2.30% |
USD | US90138Q3065
|
3.80
23:20:00
|
3.82
26.08.2025
|
-0.52%
-0.02
|
-
-
|
-
-
|
+17.54% |
USD | US35104E1001
|
6.46
02:00:00
|
6.53
27.08.2025
|
-1.07%
-0.07
|
6.46
5'900
|
6.47
2'900
|
+17.24% |
USD | US2825591033
|
9.34
02:00:00
|
9.36
27.08.2025
|
-0.21%
-0.02
|
9.33
4'400
|
9.34
8'700
|
+19.69% |
USD | CA00288U1066
|
4.35
02:00:00
|
4.37
27.08.2025
|
-0.46%
-0.02
|
4.34
500
|
4.35
27'400
|
+49.15% |
USD | US00091E1091
|
2.55
02:00:00
|
2.55
27.08.2025
|
0.00%
0.00
|
2.54
2'400
|
2.55
45'900
|
-2.67% |
USD | CH0329023102
|
2.07
02:00:00
|
2.10
27.08.2025
|
-1.43%
-0.03
|
2.05
1'500
|
2.08
500
|
-22.22% |
USD | US0042251084
|
26.57
02:00:00
|
25.72
27.08.2025
|
+3.30%
+0.85
|
26.57
2'200
|
26.58
6'500
|
+40.16% |
USD | US0048901096
|
1.36
02:00:00
|
1.33
27.08.2025
|
+2.26%
+0.03
|
1.36
800
|
1.38
19'600
|
-77.91% |
USD | US00653A1079
|
0.0597
02:00:00
|
0.058
27.08.2025
|
+2.93%
+0.0017
|
0.0579
5'100
|
0.058
200
|
-89.23% |
USD | US0008991046
|
17.25
02:00:00
|
17.10
27.08.2025
|
+0.88%
+0.15
|
17.14
800
|
17.15
400
|
-0.29% |
USD | US00847X1046
|
39.27
02:00:00
|
38.46
27.08.2025
|
+2.11%
+0.81
|
39.27
100
|
39.30
800
|
+17.04% |
USD | US00973Y1082
|
48.19
02:00:00
|
48.12
27.08.2025
|
+0.15%
+0.07
|
48.19
100
|
48.22
2'900
|
+72.97% |
USD | US0144421072
|
2.40
02:00:00
|
2.36
27.08.2025
|
+1.69%
+0.04
|
2.39
6'200
|
2.40
3'400
|
+24.87% |
USD | IE00B56GVS15
|
29.25
02:00:00
|
28.98
27.08.2025
|
+0.93%
+0.27
|
29.24
1'900
|
29.25
1'200
|
+0.76% |
USD | US0197701065
|
1.16
02:00:00
|
1.16
27.08.2025
|
0.00%
0.00
|
1.15
38'800
|
1.16
17'400
|
-45.54% |
USD | US02043Q1076
|
454.18
02:00:00
|
451.20
27.08.2025
|
+0.66%
+2.98
|
453.93
100
|
454.07
500
|
+91.75% |
USD | US02080L1026
|
4.45
02:00:00
|
4.57
27.08.2025
|
-2.63%
-0.12
|
4.42
400
|
4.45
200
|
-45.27% |
USD | US02155H2004
|
3.67
02:00:00
|
3.44
27.08.2025
|
+6.69%
+0.23
|
3.66
2'800
|
3.67
5'700
|
-52.29% |
USD | US0223071020
|
4.92
02:00:00
|
4.78
27.08.2025
|
+2.93%
+0.14
|
4.91
900
|
4.92
9'800
|
-39.19% |
USD | LU2458332611
|
8.03
02:00:00
|
8.12
27.08.2025
|
-1.11%
-0.09
|
8.02
100
|
8.03
12'100
|
-38.62% |
USD | US0231114044
|
15.47
02:00:00
|
15.54
27.08.2025
|
-0.45%
-0.07
|
15.41
900
|
15.53
300
|
+60.21% |
USD | US0311621009
|
287.97
02:00:00
|
289.58
27.08.2025
|
-0.56%
-1.61
|
287.85
300
|
287.93
5'200
|
+11.10% |
USD | US03152W1099
|
7.64
02:00:00
|
7.52
27.08.2025
|
+1.60%
+0.12
|
7.64
6'400
|
7.65
24'100
|
-20.17% |
USD | US03168L1052
|
9.36
02:00:00
|
9.38
27.08.2025
|
-0.21%
-0.02
|
9.35
2'400
|
9.36
8'800
|
+18.43% |
USD | US03209R1032
|
30.49
02:00:00
|
30.34
27.08.2025
|
+0.49%
+0.15
|
30.45
500
|
30.49
4'000
|
-18.29% |
USD | US03237H1014
|
9.45
02:00:00
|
9.16
27.08.2025
|
+3.17%
+0.29
|
9.44
2'000
|
9.46
4'300
|
+142.33% |
USD | US0327241065
|
20.40
02:00:00
|
19.96
27.08.2025
|
+2.20%
+0.44
|
20.29
500
|
20.40
4'700
|
+50.76% |
USD | US0327973006
|
9.45
02:00:00
|
9.53
27.08.2025
|
-0.84%
-0.08
|
9.43
1'300
|
9.45
1'600
|
-11.27% |
USD | US00182C1036
|
91.88
02:00:00
|
91.89
27.08.2025
|
-0.01%
-0.01
|
91.84
100
|
91.89
1'000
|
+66.23% |
USD | US03589W1027
|
2.11
02:00:00
|
2.15
27.08.2025
|
-1.86%
-0.04
|
2.11
15'100
|
2.12
5'100
|
-58.09% |
USD | US03753U1060
|
28.22
02:00:00
|
27.93
27.08.2025
|
+1.04%
+0.29
|
28.20
1'200
|
28.22
200
|
-12.47% |
USD | US03770N1019
|
37.79
02:00:00
|
37.87
27.08.2025
|
-0.21%
-0.08
|
37.80
300
|
37.85
200
|
-16.40% |
USD | US03828A1016
|
0.5037
02:00:00
|
0.5335
27.08.2025
|
-5.59%
-0.0298
|
0.5077
100
|
0.5086
100
|
-37.69% |
USD | US03843E1047
|
3.85
02:00:00
|
3.90
27.08.2025
|
-1.28%
-0.05
|
3.84
17'600
|
3.85
6'500
|
+9.55% |
USD | CA03879J1003
|
3.65
02:00:00
|
3.65
27.08.2025
|
0.00%
0.00
|
3.65
10'600
|
3.66
7'100
|
+11.62% |
USD | US03940C1009
|
69.90
02:00:00
|
69.90
27.08.2025
|
0.00%
0.00
|
69.90
1'000
|
69.99
600
|
-8.85% |
USD | US03969T1097
|
17.29
02:00:00
|
17.54
27.08.2025
|
-1.43%
-0.25
|
17.28
300
|
17.32
400
|
+3.36% |
USD | US03969K1088
|
15.65
02:00:00
|
15.83
27.08.2025
|
-1.14%
-0.18
|
15.64
400
|
15.66
6'100
|
+13.64% |
USD | US0396971071
|
6.19
02:00:00
|
6.20
27.08.2025
|
-0.16%
-0.01
|
6.18
4'300
|
6.19
35'900
|
+22.29% |
USD | US04016X1019
|
707.96
02:00:00
|
708.09
27.08.2025
|
-0.02%
-0.13
|
707.96
800
|
708.58
100
|
+15.14% |
USD | US04272N1028
|
19.21
02:00:00
|
19.59
27.08.2025
|
-1.94%
-0.38
|
19.20
200
|
19.24
400
|
-26.46% |
USD | US04280A1007
|
21.79
02:00:00
|
21.18
27.08.2025
|
+2.88%
+0.61
|
21.79
3'800
|
21.80
3'100
|
+12.66% |
USD | US82835W1080
|
13.44
02:00:00
|
13.89
27.08.2025
|
-3.24%
-0.45
|
13.42
8'200
|
13.43
1'100
|
+31.66% |
USD | US04317A1079
|
3.27
02:00:00
|
2.84
27.08.2025
|
+15.14%
+0.43
|
3.26
600
|
3.36
200
|
-71.83% |
USD | US04335A1051
|
8.08
02:00:00
|
7.54
27.08.2025
|
+7.16%
+0.54
|
8.07
1'900
|
8.08
6'700
|
-60.67% |
USD | US04351P1012
|
193.01
02:00:00
|
196.66
27.08.2025
|
-1.86%
-3.65
|
193.01
300
|
193.26
100
|
+42.85% |
USD | US0463531089
|
79.93
02:00:00
|
80.05
27.08.2025
|
-0.15%
-0.12
|
79.92
3'000
|
79.94
1'200
|
+22.18% |
USD | US04635X1028
|
6.51
02:00:00
|
6.67
27.08.2025
|
-2.40%
-0.16
|
6.50
200
|
6.51
500
|
-25.39% |
USD | US04683R1068
|
3.60
02:00:00
|
3.65
27.08.2025
|
-1.37%
-0.05
|
3.59
1'100
|
3.60
3'600
|
+8.96% |
USD | US05153U1079
|
6.44
02:00:00
|
6.50
27.08.2025
|
-0.92%
-0.06
|
6.42
800
|
6.43
300
|
-20.92% |
USD | CA05156V1022
|
12.11
02:00:00
|
12.21
27.08.2025
|
-0.82%
-0.10
|
12.10
1'000
|
12.11
15'100
|
+35.97% |
USD | US05280R1005
|
1.57
02:00:00
|
1.61
27.08.2025
|
-2.48%
-0.04
|
1.57
9'500
|
1.58
8'800
|
-31.49% |
USD | IE00BDGMC594
|
14.87
02:00:00
|
14.85
27.08.2025
|
+0.13%
+0.02
|
14.86
1'100
|
14.87
100
|
+41.29% |
USD | US05370A1088
|
47.82
02:00:00
|
47.05
27.08.2025
|
+1.64%
+0.77
|
47.81
200
|
47.86
1'600
|
+61.80% |
USD | US05464T1043
|
121.86
02:00:00
|
121.15
27.08.2025
|
+0.59%
+0.71
|
121.83
1'100
|
121.86
300
|
+43.19% |
USD | US07373V1052
|
16.86
02:00:00
|
16.64
27.08.2025
|
+1.32%
+0.22
|
16.85
3'300
|
16.87
2'200
|
-32.90% |
USD | US07725L1026
|
300.14
02:00:00
|
308.91
27.08.2025
|
-2.84%
-8.77
|
300.00
300
|
300.14
500
|
+67.24% |
USD | US0887861088
|
7.00
02:00:00
|
6.99
27.08.2025
|
+0.14%
+0.01
|
6.99
100
|
7.00
100
|
-50.07% |
USD | US09058V1035
|
8.52
02:00:00
|
8.58
27.08.2025
|
-0.70%
-0.06
|
8.52
27'600
|
8.53
14'500
|
+14.10% |
USD | US09062X1037
|
136.36
02:00:00
|
136.72
27.08.2025
|
-0.26%
-0.36
|
136.26
100
|
136.37
3'400
|
-10.59% |
USD | US09061G1013
|
58.66
02:00:00
|
57.45
27.08.2025
|
+2.11%
+1.21
|
58.64
7'800
|
58.66
800
|
-12.60% |
USD | US09077A1060
|
1.86
02:00:00
|
1.83
27.08.2025
|
+1.64%
+0.03
|
1.87
1'200
|
1.88
10'600
|
-52.84% |
USD | US09075V1026
|
103.01
02:00:00
|
104.79
27.08.2025
|
-1.70%
-1.78
|
102.98
100
|
103.03
900
|
-8.04% |
USD | US10806X1028
|
49.59
02:00:00
|
48.87
27.08.2025
|
+1.47%
+0.72
|
49.59
100
|
49.60
2'400
|
+78.10% |
USD | US12529R1077
|
2.58
02:00:00
|
2.57
27.08.2025
|
+0.39%
+0.01
|
2.58
1'000
|
2.59
3'100
|
-28.61% |
USD | US8162123025
|
10.625
02:00:00
|
10.78
27.08.2025
|
-1.44%
-0.155
|
10.57
100
|
10.68
200
|
-39.81% |
USD | US14843C1053
|
22.28
02:00:00
|
21.35
27.08.2025
|
+4.36%
+0.93
|
22.29
800
|
22.30
100
|
-19.89% |
USD | US1523091007
|
16.65
02:00:00
|
16.79
27.08.2025
|
-0.83%
-0.14
|
16.63
700
|
16.66
7'100
|
+0.24% |
USD | US1569441009
|
26.48
02:00:00
|
27.03
27.08.2025
|
-2.03%
-0.55
|
26.46
300
|
26.50
900
|
-5.75% |
USD | US28658R1068
|
2.285
02:00:00
|
2.33
27.08.2025
|
-1.93%
-0.045
|
2.28
300
|
2.29
5'300
|
+29.44% |
USD | US1920051067
|
2.67
02:00:00
|
2.63
27.08.2025
|
+1.52%
+0.04
|
2.66
17'500
|
2.67
8'000
|
-44.86% |
USD | US19240Q2012
|
12.37
02:00:00
|
12.23
27.08.2025
|
+1.14%
+0.14
|
12.37
4'500
|
12.38
200
|
+56.79% |
USD | US19459J1043
|
38.79
02:00:00
|
38.58
27.08.2025
|
+0.54%
+0.21
|
38.76
200
|
38.79
1'600
|
+34.66% |
USD | US20451W1018
|
4.72
02:00:00
|
4.76
27.08.2025
|
-0.84%
-0.04
|
4.71
1'100
|
4.72
9'100
|
+25.93% |
USD | US21900C3088
|
14.14
02:00:00
|
13.99
27.08.2025
|
+1.07%
+0.15
|
14.13
9'700
|
14.14
2'400
|
+72.72% |
USD | US2210151005
|
5.50
02:00:00
|
5.54
27.08.2025
|
-0.72%
-0.04
|
5.49
300
|
5.50
4'600
|
+3.55% |
USD | US22663K1079
|
30.40
02:00:00
|
30.93
27.08.2025
|
-1.71%
-0.53
|
30.38
400
|
30.40
3'900
|
-39.51% |
USD | CH0334081137
|
53.53
02:00:00
|
54.88
27.08.2025
|
-2.46%
-1.35
|
53.49
1'000
|
53.52
100
|
+39.43% |
USD | US2300311063
|
7.93
02:00:00
|
7.64
27.08.2025
|
+3.80%
+0.29
|
7.92
1'300
|
7.93
4'500
|
-37.27% |
USD | NL0015436031
|
5.38
02:00:00
|
5.40
27.08.2025
|
-0.37%
-0.02
|
5.39
200
|
5.40
11'000
|
+58.36% |
USD | US23282W6057
|
37.83
02:00:00
|
38.19
27.08.2025
|
-0.94%
-0.36
|
37.83
3'200
|
37.87
4'100
|
-18.81% |
USD | US23954D1090
|
7.59
02:00:00
|
7.46
27.08.2025
|
+1.74%
+0.13
|
7.59
1'000
|
7.60
5'500
|
-41.12% |
USD | US24823R1059
|
15.60
02:00:00
|
15.55
27.08.2025
|
+0.32%
+0.05
|
15.60
1'200
|
15.61
1'200
|
-23.70% |
USD | US25056L1035
|
5.29
02:00:00
|
5.41
27.08.2025
|
-2.22%
-0.12
|
5.29
3'200
|
5.30
1'200
|
-12.32% |
USD | US2546041011
|
59.95
02:00:00
|
59.785
27.08.2025
|
+0.28%
+0.165
|
59.84
300
|
59.96
500
|
-5.70% |
USD | US2681582019
|
10.26
02:00:00
|
10.44
27.08.2025
|
-1.72%
-0.18
|
10.26
1'900
|
10.27
6'500
|
-18.25% |
USD | US26818M1080
|
13.64
02:00:00
|
13.38
27.08.2025
|
+1.94%
+0.26
|
13.64
2'200
|
13.65
100
|
-43.21% |
USD | US28036F1057
|
14.45
02:00:00
|
14.60
27.08.2025
|
-1.03%
-0.15
|
14.42
900
|
14.45
8'400
|
-45.32% |
USD | US28106W1036
|
2.67
02:00:00
|
2.73
27.08.2025
|
-2.20%
-0.06
|
2.67
4'500
|
2.68
5'000
|
+114.96% |
USD | US29251M1062
|
8.53
02:00:00
|
8.65
27.08.2025
|
-1.39%
-0.12
|
8.53
300
|
8.56
100
|
+50.43% |
USD | US29337E1029
|
20.68
02:00:00
|
20.32
27.08.2025
|
+1.77%
+0.36
|
20.65
100
|
20.69
900
|
-9.69% |
USD | US29384C1080
|
5.68
02:00:00
|
5.61
27.08.2025
|
+1.25%
+0.07
|
5.67
1'000
|
5.70
900
|
-67.55% |
USD | US29479A1088
|
1.58
02:00:00
|
1.60
27.08.2025
|
-1.25%
-0.02
|
1.58
5'400
|
1.59
10'000
|
-36.25% |
USD | US29664W1053
|
2.18
02:00:00
|
2.19
27.08.2025
|
-0.46%
-0.01
|
2.18
84'200
|
2.19
13'700
|
-0.45% |
USD | US30052C1071
|
7.58
02:00:00
|
7.65
27.08.2025
|
-0.92%
-0.07
|
7.56
4'000
|
7.59
3'600
|
-30.71% |
USD | US30161Q1040
|
38.51
02:00:00
|
38.34
27.08.2025
|
+0.44%
+0.17
|
38.48
24'000
|
38.52
2'600
|
+15.14% |
USD | US30233G2093
|
11.84
02:00:00
|
12.04
27.08.2025
|
-1.66%
-0.20
|
11.84
500
|
11.85
2'200
|
+61.61% |
USD | US31189P1021
|
1.12
02:00:00
|
1.11
27.08.2025
|
+0.90%
+0.01
|
1.11
27'800
|
1.12
8'200
|
-32.73% |
USD | US3441741077
|
5.41
02:00:00
|
5.53
27.08.2025
|
-2.17%
-0.12
|
5.37
500
|
5.42
300
|
+17.16% |
USD | US34965K1079
|
9.03
02:00:00
|
8.98
27.08.2025
|
+0.56%
+0.05
|
9.03
5'000
|
9.04
2'000
|
-51.85% |
USD | US36315X1019
|
32.91
02:00:00
|
31.79
27.08.2025
|
+3.52%
+1.12
|
32.90
500
|
32.97
500
|
+15.60% |
USD | US3723032062
|
24.78
02:00:00
|
24.54
27.08.2025
|
+0.98%
+0.24
|
24.78
1'400
|
24.79
2'200
|
+17.59% |
USD | US3741631036
|
1.41
02:00:00
|
1.46
27.08.2025
|
-3.42%
-0.05
|
1.40
151'800
|
1.41
165'300
|
-58.76% |
USD | US3755581036
|
113.92
02:00:00
|
114.75
27.08.2025
|
-0.72%
-0.83
|
113.92
900
|
113.93
400
|
+24.23% |
USD | US3847471014
|
33.63
02:00:00
|
34.07
27.08.2025
|
-1.29%
-0.44
|
33.57
400
|
33.63
1'200
|
+90.87% |
USD | US3984384087
|
9.80
02:00:00
|
9.84
27.08.2025
|
-0.41%
-0.04
|
9.80
3'200
|
9.82
500
|
+32.26% |
USD | US40131M1099
|
63.50
02:00:00
|
63.43
27.08.2025
|
+0.11%
+0.07
|
63.55
400
|
63.57
1'600
|
+107.63% |
USD | US40637H1095
|
73.18
02:00:00
|
72.93
27.08.2025
|
+0.34%
+0.25
|
73.15
3'700
|
73.18
1'000
|
+52.54% |
USD | US4131971040
|
38.05
02:00:00
|
37.17
27.08.2025
|
+2.37%
+0.88
|
38.02
600
|
38.06
3'700
|
+8.02% |
USD | US4158581094
|
38.79
02:00:00
|
38.57
27.08.2025
|
+0.57%
+0.22
|
38.78
600
|
38.79
200
|
+14.96% |
USD | US44486Q1031
|
1.53
02:00:00
|
1.47
27.08.2025
|
+4.08%
+0.06
|
1.53
36'900
|
1.54
9'600
|
-70.89% |
USD | US44842L1035
|
14.96
02:00:00
|
15.63
27.08.2025
|
-4.29%
-0.67
|
14.90
100
|
14.97
100
|
+8.47% |
USD | US45166A1025
|
25.00
02:00:00
|
24.86
27.08.2025
|
+0.56%
+0.14
|
24.99
3'800
|
25.01
2'200
|
-3.27% |
USD | US4523271090
|
99.54
02:00:00
|
98.73
27.08.2025
|
+0.82%
+0.81
|
99.51
5'000
|
99.55
1'100
|
-26.12% |
USD | US45256X1037
|
2.34
02:00:00
|
2.38
27.08.2025
|
-1.68%
-0.04
|
2.33
46'000
|
2.34
101'900
|
-7.03% |
USD | US45258D1054
|
32.65
02:00:00
|
32.61
27.08.2025
|
+0.12%
+0.04
|
32.53
500
|
32.66
100
|
+10.54% |
USD | US45258J1025
|
15.18
02:00:00
|
15.08
27.08.2025
|
+0.66%
+0.10
|
15.16
900
|
15.18
3'500
|
-39.12% |
USD | US45337C1027
|
84.84
02:00:00
|
84.00
27.08.2025
|
+1.00%
+0.84
|
84.81
5'100
|
84.83
700
|
+21.62% |
USD | GB00BN4HT335
|
24.36
02:00:00
|
24.46
27.08.2025
|
-0.41%
-0.10
|
24.34
400
|
24.35
400
|
+96.78% |
USD | US45720N1037
|
27.40
02:00:00
|
25.915
27.08.2025
|
+5.73%
+1.485
|
27.38
100
|
27.43
1'300
|
+68.28% |
USD | US45781M1018
|
19.84
02:00:00
|
19.93
27.08.2025
|
-0.45%
-0.09
|
19.83
1'200
|
19.84
4'000
|
+14.87% |
USD | US4576693075
|
134.53
02:00:00
|
132.17
27.08.2025
|
+1.79%
+2.36
|
134.48
400
|
134.57
1'800
|
+91.44% |
USD | US45826J1051
|
11.42
02:00:00
|
11.36
27.08.2025
|
+0.53%
+0.06
|
11.41
600
|
11.42
8'300
|
-2.57% |
USD | US4622221004
|
42.75
02:00:00
|
42.17
27.08.2025
|
+1.38%
+0.58
|
42.75
1'100
|
42.77
1'300
|
+20.62% |
USD | US4622601007
|
2.42
02:00:00
|
2.45
27.08.2025
|
-1.22%
-0.03
|
2.41
163'900
|
2.42
71'700
|
-66.89% |
USD | US46333X1081
|
1.26
02:00:00
|
1.27
27.08.2025
|
-0.79%
-0.01
|
1.26
29'300
|
1.27
7'600
|
-71.33% |
USD | US46565G1040
|
10.13
02:00:00
|
10.13
27.08.2025
|
0.00%
0.00
|
10.13
64'900
|
10.15
15'600
|
+31.90% |
USD | US47103J1051
|
23.35
02:00:00
|
23.64
27.08.2025
|
-1.23%
-0.29
|
23.30
2'100
|
23.36
2'500
|
-55.85% |
USD | IE00B4Q5ZN47
|
124.43
02:00:00
|
125.00
27.08.2025
|
-0.46%
-0.57
|
124.43
100
|
124.50
1'000
|
+1.50% |
USD | US4834971032
|
13.59
02:00:00
|
13.16
27.08.2025
|
+3.27%
+0.43
|
13.59
300
|
13.61
500
|
+55.37% |
USD | US4923271013
|
15.52
02:00:00
|
14.91
27.08.2025
|
+4.09%
+0.61
|
15.52
2'400
|
15.55
100
|
-5.81% |
USD | GB00BRXB0C07
|
33.70
02:00:00
|
33.57
27.08.2025
|
+0.39%
+0.13
|
33.62
1'200
|
33.71
300
|
+69.72% |
USD | US5011471027
|
147.64
02:00:00
|
146.88
27.08.2025
|
+0.52%
+0.76
|
147.46
100
|
147.81
500
|
-6.24% |
USD | US50127T1097
|
7.86
02:00:00
|
7.58
27.08.2025
|
+3.69%
+0.28
|
7.86
1'900
|
7.87
3'000
|
-12.97% |
USD | US5015751044
|
42.26
02:00:00
|
43.87
27.08.2025
|
-3.67%
-1.61
|
42.23
200
|
42.26
200
|
+9.05% |
USD | US5019761049
|
3.69
02:00:00
|
3.78
27.08.2025
|
-2.38%
-0.09
|
3.69
700
|
3.73
500
|
+1.07% |
USD | US5171251003
|
3.90
02:00:00
|
3.87
27.08.2025
|
+0.78%
+0.03
|
3.90
7'200
|
3.91
800
|
0.00% |
USD | US52490G1022
|
34.72
02:00:00
|
35.08
27.08.2025
|
-1.03%
-0.36
|
34.72
2'600
|
34.73
300
|
+7.81% |
USD | US52635N1037
|
37.37
02:00:00
|
38.64
27.08.2025
|
-3.29%
-1.27
|
37.25
100
|
37.38
200
|
+33.84% |
USD | US52886X1072
|
4.85
02:00:00
|
4.89
27.08.2025
|
-0.82%
-0.04
|
4.85
5'700
|
4.87
300
|
-25.68% |
USD | US5288723027
|
1.13
02:00:00
|
1.14
27.08.2025
|
-0.88%
-0.01
|
1.13
48'300
|
1.14
5'200
|
+54.37% |
USD | US53220K5048
|
159.10
02:00:00
|
159.76
27.08.2025
|
-0.41%
-0.66
|
159.11
600
|
159.12
100
|
+49.10% |
USD | US55083R2031
|
11.28
02:00:00
|
10.96
27.08.2025
|
+2.92%
+0.32
|
11.18
100
|
11.42
100
|
-14.38% |
USD | US5560991094
|
1.72
02:00:00
|
1.81
27.08.2025
|
-4.97%
-0.09
|
1.72
2'700
|
1.73
8'800
|
-44.31% |
USD | US5588681057
|
425.06
02:00:00
|
424.86
27.08.2025
|
+0.05%
+0.20
|
424.96
1'100
|
425.76
300
|
+37.69% |
USD | US56400P7069
|
4.52
02:00:00
|
4.07
27.08.2025
|
+11.06%
+0.45
|
4.52
23'400
|
4.53
39'200
|
-36.70% |
USD | US56600D1072
|
2.33
02:00:00
|
2.42
27.08.2025
|
-3.72%
-0.09
|
2.32
16'400
|
2.33
15'700
|
-55.60% |
USD | US57777K1060
|
1.40
02:00:00
|
1.39
27.08.2025
|
+0.72%
+0.01
|
1.40
27'400
|
1.41
6'100
|
-66.59% |
USD | US58506Q1094
|
473.48
02:00:00
|
469.29
27.08.2025
|
+0.89%
+4.19
|
473.47
100
|
473.95
200
|
+41.25% |
USD | KYG596651029
|
7.44
02:00:00
|
7.50
27.08.2025
|
-0.80%
-0.06
|
7.44
2'200
|
7.45
200
|
+23.15% |
USD | US59045L2051
|
7.63
02:00:00
|
7.65
27.08.2025
|
-0.26%
-0.02
|
7.59
100
|
7.70
200
|
-78.60% |
USD | NL0011606264
|
67.28
02:00:00
|
66.86
27.08.2025
|
+0.63%
+0.42
|
67.22
200
|
67.29
100
|
+59.00% |
USD | US5907174016
|
16.12
02:00:00
|
16.00
27.08.2025
|
+0.75%
+0.12
|
16.07
100
|
16.12
400
|
-19.19% |
USD | CA60255C8850
|
9.85
02:00:00
|
9.99
27.08.2025
|
-1.40%
-0.14
|
9.84
400
|
9.86
200
|
+43.53% |
USD | US6031701013
|
15.21
02:00:00
|
15.11
27.08.2025
|
+0.66%
+0.10
|
15.20
100
|
15.22
500
|
+22.75% |
USD | US6047491013
|
74.65
02:00:00
|
74.20
27.08.2025
|
+0.61%
+0.45
|
74.64
300
|
74.70
100
|
+79.44% |
USD | US60770K1079
|
25.10
02:00:00
|
24.73
27.08.2025
|
+1.50%
+0.37
|
25.08
6'000
|
25.10
1'500
|
-40.52% |
USD | US61225M1027
|
4.67
02:00:00
|
4.67
27.08.2025
|
0.00%
0.00
|
4.66
1'900
|
4.67
600
|
-32.71% |
USD | US6409791000
|
1.76
02:00:00
|
1.74
27.08.2025
|
+1.15%
+0.02
|
1.75
2'300
|
1.77
3'500
|
-83.58% |
USD | US64125C1099
|
138.13
02:00:00
|
136.84
27.08.2025
|
+0.94%
+1.29
|
138.15
900
|
138.25
400
|
+0.25% |
USD | US64135M1053
|
19.695
02:00:00
|
20.02
27.08.2025
|
-1.62%
-0.325
|
19.68
300
|
19.71
100
|
-12.42% |
USD | NL00150012L7
|
24.47
02:00:00
|
25.19
27.08.2025
|
-2.86%
-0.72
|
24.44
1'000
|
24.50
300
|
-1.98% |
USD | US65487U1088
|
2.24
02:00:00
|
2.21
27.08.2025
|
+1.36%
+0.03
|
2.24
3'600
|
2.25
5'300
|
-11.24% |
USD | US6700024010
|
7.58
02:00:00
|
7.50
27.08.2025
|
+1.07%
+0.08
|
7.58
3'300
|
7.59
34'900
|
-6.72% |
USD | JE00BYSS4X48
|
11.91
02:00:00
|
11.83
27.08.2025
|
+0.68%
+0.08
|
11.90
1'500
|
11.91
11'900
|
-60.30% |
USD | US67080M1036
|
9.55
02:00:00
|
9.53
27.08.2025
|
+0.21%
+0.02
|
9.54
900
|
9.55
800
|
-49.42% |
USD | US6707031075
|
76.13
02:00:00
|
74.93
27.08.2025
|
+1.60%
+1.20
|
76.00
400
|
76.16
400
|
-4.28% |
USD | US67576A1007
|
12.32
02:00:00
|
12.32
27.08.2025
|
0.00%
0.00
|
12.31
3'100
|
12.32
6'500
|
+44.26% |
USD | US68062P1066
|
5.74
02:00:00
|
5.73
27.08.2025
|
+0.17%
+0.01
|
5.73
100
|
5.74
5'100
|
-1.72% |
USD | US6821431029
|
4.25
02:00:00
|
4.38
27.08.2025
|
-2.97%
-0.13
|
4.25
900
|
4.26
2'800
|
-55.67% |
USD | US68218J1034
|
1.61
02:00:00
|
1.61
27.08.2025
|
0.00%
0.00
|
1.61
14'200
|
1.62
6'900
|
-54.52% |
USD | US68277Q1058
|
2.80
02:00:00
|
2.75
27.08.2025
|
+1.82%
+0.05
|
2.79
100
|
2.87
400
|
-68.02% |
USD | US68622P1093
|
10.26
02:00:00
|
9.85
27.08.2025
|
+4.16%
+0.41
|
10.24
200
|
10.26
14'300
|
+22.06% |
USD | US6876041087
|
15.18
02:00:00
|
14.81
27.08.2025
|
+2.50%
+0.37
|
15.18
1'100
|
15.21
100
|
-23.62% |
USD | US69404D1081
|
1.33
02:00:00
|
1.32
27.08.2025
|
+0.76%
+0.01
|
1.32
62'600
|
1.33
63'900
|
-27.87% |
USD | US6951271005
|
26.13
02:00:00
|
25.99
27.08.2025
|
+0.54%
+0.14
|
26.12
400
|
26.13
3'600
|
+37.95% |
USD | US7133171055
|
1.24
02:00:00
|
1.27
27.08.2025
|
-2.36%
-0.03
|
1.23
1'800
|
1.26
600
|
-66.49% |
USD | US71535D1063
|
4.78
02:00:00
|
4.88
27.08.2025
|
-2.05%
-0.10
|
4.78
1'200
|
4.79
4'400
|
-15.57% |
USD | US71722W1071
|
12.44
02:00:00
|
12.58
27.08.2025
|
-1.11%
-0.14
|
12.44
1'000
|
12.46
900
|
+54.93% |
USD | US71742Q1067
|
32.20
02:00:00
|
32.64
27.08.2025
|
-1.35%
-0.44
|
32.20
100
|
32.21
400
|
+55.43% |
USD | US7291391057
|
1.69
02:00:00
|
1.62
27.08.2025
|
+4.32%
+0.07
|
1.69
2'900
|
1.70
3'800
|
-87.70% |
USD | US74006W2070
|
46.92
02:00:00
|
47.90
27.08.2025
|
-2.05%
-0.98
|
46.78
400
|
46.93
600
|
-37.76% |
USD | US74017N1054
|
4.59
02:00:00
|
4.26
27.08.2025
|
+7.75%
+0.33
|
4.58
4'100
|
4.59
68'000
|
+280.36% |
USD | US74168J1016
|
3.43
02:00:00
|
3.63
27.08.2025
|
-5.51%
-0.20
|
3.43
500
|
3.44
1'600
|
+24.32% |
USD | US74366E1029
|
61.43
02:00:00
|
56.99
27.08.2025
|
+7.79%
+4.44
|
61.33
200
|
61.43
3'100
|
+47.64% |
USD | IE00B91XRN20
|
8.56
02:00:00
|
8.35
27.08.2025
|
+2.51%
+0.21
|
8.57
100
|
8.58
1'200
|
-39.71% |
USD | US69366J2006
|
49.78
02:00:00
|
49.46
27.08.2025
|
+0.65%
+0.32
|
49.78
900
|
49.82
500
|
+9.57% |
USD | US7473241013
|
1.36
02:00:00
|
1.37
27.08.2025
|
-0.73%
-0.01
|
1.36
200
|
1.37
1'800
|
-12.18% |
USD | US7469641051
|
1.72
02:00:00
|
1.82
27.08.2025
|
-5.49%
-0.10
|
1.70
1'800
|
1.75
100
|
-47.09% |
USD | US75383L1026
|
14.97
02:00:00
|
16.01
27.08.2025
|
-6.50%
-1.04
|
14.92
200
|
14.97
3'100
|
-9.75% |
USD | US75629V1044
|
4.89
02:00:00
|
4.83
27.08.2025
|
+1.24%
+0.06
|
4.89
16'100
|
4.90
54'700
|
-28.55% |
USD | US75886F1075
|
586.96
02:00:00
|
587.65
27.08.2025
|
-0.12%
-0.69
|
586.46
300
|
587.50
1'100
|
-17.50% |
USD | US75901B1070
|
8.82
02:00:00
|
9.12
27.08.2025
|
-3.29%
-0.30
|
8.82
1'800
|
8.83
2'700
|
+17.98% |
USD | US75943R1023
|
3.57
02:00:00
|
3.54
27.08.2025
|
+0.85%
+0.03
|
3.56
3'400
|
3.57
20'300
|
-14.08% |
USD | US76029N1063
|
5.53
02:00:00
|
5.68
27.08.2025
|
-2.64%
-0.15
|
5.51
5'900
|
5.54
64'400
|
-53.10% |
USD | US76155X1000
|
38.04
02:00:00
|
37.275
27.08.2025
|
+2.05%
+0.765
|
38.03
300
|
38.04
300
|
-14.78% |
USD | US76243J1051
|
102.30
02:00:00
|
101.20
27.08.2025
|
+1.09%
+1.10
|
102.23
3'100
|
102.35
100
|
+80.78% |
USD | US7665597024
|
39.73
02:00:00
|
41.62
27.08.2025
|
-4.54%
-1.89
|
39.66
900
|
39.74
1'000
|
+147.44% |
USD | US77313F1066
|
3.32
02:00:00
|
3.39
27.08.2025
|
-2.06%
-0.07
|
3.32
21'600
|
3.33
1'300
|
-73.03% |
USD | BMG762791017
|
11.99
02:00:00
|
11.84
27.08.2025
|
+1.27%
+0.15
|
11.98
24'400
|
11.99
16'300
|
+0.08% |
USD | GB00BMVP7Y09
|
36.06
02:00:00
|
35.98
27.08.2025
|
+0.22%
+0.08
|
36.05
1'100
|
36.06
1'600
|
+41.04% |
USD | US7995661045
|
3.37
02:00:00
|
3.22
27.08.2025
|
+4.66%
+0.15
|
3.37
18'100
|
3.38
11'200
|
+97.55% |
USD | US80105N1054
|
50.11
02:00:00
|
50.30
27.08.2025
|
-0.38%
-0.19
|
50.09
1'900
|
50.10
100
|
+4.29% |
USD | US8036071004
|
18.07
02:00:00
|
18.26
27.08.2025
|
-1.04%
-0.19
|
18.08
100
|
18.09
8'900
|
-84.98% |
USD | US8051111016
|
3.29
02:00:00
|
3.31
27.08.2025
|
-0.60%
-0.02
|
3.29
2'100
|
3.30
6'200
|
+7.82% |
USD | US80706P1030
|
34.47
02:00:00
|
33.78
27.08.2025
|
+2.04%
+0.69
|
34.42
300
|
34.49
1'200
|
-21.84% |
USD | US8106481059
|
5.52
02:00:00
|
5.53
27.08.2025
|
-0.18%
-0.01
|
5.52
7'600
|
5.53
144'500
|
+56.21% |
USD | US8269171067
|
8.25
02:00:00
|
8.49
27.08.2025
|
-2.83%
-0.24
|
8.24
1'700
|
8.25
1'000
|
+41.26% |
USD | US82686Q1013
|
5.20
02:00:00
|
5.16
27.08.2025
|
+0.78%
+0.04
|
5.14
100
|
5.24
100
|
-25.00% |
USD | US83422E2046
|
5.62
02:00:00
|
5.71
27.08.2025
|
-1.58%
-0.09
|
5.62
3'000
|
5.63
2'400
|
+42.75% |
USD | US00773J2024
|
17.14
02:00:00
|
17.06
27.08.2025
|
+0.47%
+0.08
|
17.10
1'900
|
17.12
700
|
-26.72% |
USD | US86150R1077
|
19.30
02:00:00
|
19.37
27.08.2025
|
-0.36%
-0.07
|
19.28
800
|
19.29
100
|
+75.61% |
USD | US86366E1064
|
19.00
02:00:00
|
18.82
27.08.2025
|
+0.96%
+0.18
|
18.97
900
|
19.00
1'300
|
-30.60% |
USD | US86627T1088
|
24.805
02:00:00
|
26.98
27.08.2025
|
-8.06%
-2.175
|
24.80
800
|
24.81
8'400
|
+51.19% |
USD | US8684591089
|
45.07
02:00:00
|
44.32
27.08.2025
|
+1.69%
+0.75
|
45.08
100
|
45.09
300
|
+22.57% |
USD | US8693671021
|
0.9036
02:00:00
|
0.8995
27.08.2025
|
+0.46%
+0.0041
|
0.9068
600
|
0.918
100
|
-51.11% |
USD | US87164F1057
|
16.26
02:00:00
|
15.85
27.08.2025
|
+2.59%
+0.41
|
16.26
4'100
|
16.27
3'000
|
+19.89% |
USD | US87583X1090
|
6.90
02:00:00
|
6.68
27.08.2025
|
+3.29%
+0.22
|
6.89
6'300
|
6.91
300
|
+116.18% |
USD | US87650L1035
|
57.82
02:00:00
|
58.85
27.08.2025
|
-1.75%
-1.03
|
57.76
500
|
57.83
500
|
+6.28% |
USD | US8776191061
|
2.97
02:00:00
|
2.96
27.08.2025
|
+0.34%
+0.01
|
2.96
1'700
|
2.97
19'300
|
+71.10% |
USD | US8789721086
|
26.56
02:00:00
|
25.69
27.08.2025
|
+3.39%
+0.87
|
26.51
800
|
26.63
800
|
-44.36% |
USD | US88023B1035
|
73.23
02:00:00
|
76.30
27.08.2025
|
-4.02%
-3.07
|
73.21
7'000
|
73.26
200
|
+126.01% |
USD | US8808811074
|
6.89
02:00:00
|
7.25
27.08.2025
|
-4.97%
-0.36
|
6.88
20'900
|
6.89
700
|
+30.87% |
USD | US88165K1016
|
0.9199
02:00:00
|
0.921
27.08.2025
|
-0.12%
-0.0011
|
0.919
200
|
0.933
300
|
-10.58% |
USD | KYG8807B1068
|
13.80
02:00:00
|
13.80
27.08.2025
|
0.00%
0.00
|
13.79
200
|
13.80
4'500
|
+46.65% |
USD | US89157D1054
|
23.515
02:00:00
|
23.505
27.08.2025
|
+0.04%
+0.01
|
23.49
300
|
23.54
400
|
+15.90% |
USD | US89422G1076
|
17.44
02:00:00
|
17.44
27.08.2025
|
0.00%
0.00
|
17.44
1'000
|
17.45
500
|
+0.11% |
USD | US89532M1018
|
8.00
02:00:00
|
7.42
27.08.2025
|
+7.82%
+0.58
|
7.99
2'400
|
8.00
7'700
|
+80.10% |
USD | US89854M1018
|
1.87
02:00:00
|
1.89
27.08.2025
|
-1.06%
-0.02
|
1.87
1'200
|
1.89
200
|
-37.83% |
USD | US90184D1000
|
27.19
02:00:00
|
27.72
27.08.2025
|
-1.91%
-0.53
|
27.18
2'100
|
27.20
200
|
-40.35% |
USD | US90240B1061
|
12.88
02:00:00
|
12.64
27.08.2025
|
+1.90%
+0.24
|
12.88
400
|
12.90
300
|
-9.06% |
USD | US90400D1081
|
30.08
02:00:00
|
29.56
27.08.2025
|
+1.76%
+0.52
|
30.06
700
|
30.07
600
|
-29.74% |
USD | NL0010696654
|
15.75
02:00:00
|
15.79
27.08.2025
|
-0.25%
-0.04
|
15.74
3'400
|
15.79
2'200
|
-10.59% |
USD | US91307C1027
|
305.345
02:00:00
|
309.22
27.08.2025
|
-1.25%
-3.875
|
305.08
200
|
305.29
500
|
-12.36% |
USD | IL0011407140
|
19.54
02:00:00
|
19.50
27.08.2025
|
+0.21%
+0.04
|
19.50
1'500
|
19.54
100
|
+83.10% |
USD | US9216591084
|
4.62
02:00:00
|
4.67
27.08.2025
|
-1.07%
-0.05
|
4.63
2'800
|
4.64
4'500
|
-2.51% |
USD | US92243G1085
|
30.55
02:00:00
|
30.25
27.08.2025
|
+0.99%
+0.30
|
30.52
1'400
|
30.53
100
|
-63.05% |
USD | US92337R1014
|
22.02
02:00:00
|
22.54
27.08.2025
|
-2.31%
-0.52
|
22.01
400
|
22.03
1'300
|
-46.70% |
USD | US92337F1075
|
28.61
02:00:00
|
29.07
27.08.2025
|
-1.58%
-0.46
|
28.60
3'000
|
28.61
200
|
-26.59% |
USD | US92346J1088
|
35.89
02:00:00
|
36.45
27.08.2025
|
-1.54%
-0.56
|
35.81
400
|
35.90
5'400
|
-33.62% |
USD | US9250501064
|
105.78
02:00:00
|
105.67
27.08.2025
|
+0.10%
+0.11
|
105.75
1'400
|
105.80
400
|
+127.54% |
USD | US92532F1003
|
389.08
02:00:00
|
387.18
27.08.2025
|
+0.49%
+1.90
|
388.76
100
|
389.06
200
|
-3.85% |
USD | US92556V1061
|
10.42
02:00:00
|
10.41
27.08.2025
|
+0.10%
+0.01
|
10.41
11'400
|
10.42
37'400
|
-16.39% |
USD | US92764N1028
|
5.23
02:00:00
|
4.44
27.08.2025
|
+17.79%
+0.79
|
5.22
8'000
|
5.23
29'600
|
-39.51% |
USD | US92915B1061
|
3.42
02:00:00
|
3.42
27.08.2025
|
0.00%
0.00
|
3.41
1'400
|
3.42
1'800
|
-39.68% |
USD | SG9999014716
|
10.08
02:00:00
|
9.97
27.08.2025
|
+1.10%
+0.11
|
10.07
1'700
|
10.08
500
|
-19.40% |
USD | US98401F1057
|
8.02
02:00:00
|
7.90
27.08.2025
|
+1.52%
+0.12
|
8.01
600
|
8.02
10'300
|
-65.62% |
USD | CA98420N1050
|
38.87
02:00:00
|
38.65
27.08.2025
|
+0.57%
+0.22
|
38.86
100
|
38.87
900
|
-1.40% |
USD | US98422E1038
|
7.99
02:00:00
|
7.95
27.08.2025
|
+0.50%
+0.04
|
7.98
5'100
|
7.99
20'800
|
+134.51% |
USD | US9842411095
|
8.55
02:00:00
|
8.54
27.08.2025
|
+0.12%
+0.01
|
8.54
31'200
|
8.55
24'200
|
+9.07% |
USD | US98887Q1040
|
32.56
02:00:00
|
34.28
27.08.2025
|
-5.02%
-1.72
|
32.53
2'500
|
32.58
100
|
+30.89% |
USD | US4884452065
|
9.36
02:00:00
|
9.41
27.08.2025
|
-0.53%
-0.05
|
9.36
8'900
|
9.37
300
|
+12.83% |
USD | US98985Y1082
|
14.93
02:00:00
|
14.83
27.08.2025
|
+0.67%
+0.10
|
14.92
1'900
|
14.95
1'600
|
+1.30% |