Hoher Abstand zu verzögertem Kurs
Komponenten
| Name Währung | ISIN |
Kurs Datum/Zeit |
Vortag Datum/Zeit |
Differenz % Differenz |
Geld Geld Volumen |
Brief Brief Volumen |
YTD % |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
21'761.79
23:16:02
|
21'547.43
05.06.2025
|
+0.99%
+214.36
|
-
-
|
-
-
|
+3.57% |
|
USD | US00724F1012
|
416.92
02:00:00
|
415.20
06.06.2025
|
+0.41%
+1.72
|
416.74
100
|
416.85
1'700
|
-6.63% |
|
USD | US0079031078
|
116.19
02:00:00
|
115.69
06.06.2025
|
+0.43%
+0.50
|
116.16
2'000
|
116.17
1'700
|
-4.22% |
|
USD | US0090661010
|
140.64
02:00:00
|
137.29
06.06.2025
|
+2.44%
+3.35
|
140.58
100
|
140.61
200
|
+4.47% |
|
USD | US02079K1079
|
174.92
02:00:00
|
169.81
06.06.2025
|
+3.01%
+5.11
|
174.89
1'500
|
174.90
400
|
-10.83% |
|
USD | US02079K3059
|
173.68
02:00:00
|
168.21
06.06.2025
|
+3.25%
+5.47
|
173.67
3'800
|
173.68
300
|
-11.14% |
|
USD | US0255371017
|
101.79
02:00:00
|
101.77
06.06.2025
|
+0.02%
+0.02
|
101.79
1'900
|
101.80
8'600
|
+10.34% |
|
USD | US0231351067
|
213.57
02:00:00
|
207.91
06.06.2025
|
+2.72%
+5.66
|
213.54
100
|
213.55
100
|
-5.23% |
|
USD | US0311621009
|
290.33
02:00:00
|
287.10
06.06.2025
|
+1.13%
+3.23
|
290.12
2'200
|
290.41
2'800
|
+10.15% |
|
USD | US0326541051
|
222.26
02:00:00
|
218.04
06.06.2025
|
+1.94%
+4.22
|
222.19
2'700
|
222.26
2'400
|
+2.63% |
|
USD | US03662Q1058
|
339.27
02:00:00
|
338.35
06.06.2025
|
+0.27%
+0.92
|
338.91
100
|
339.32
200
|
+0.30% |
|
USD | US0378331005
|
203.92
02:00:00
|
200.63
06.06.2025
|
+1.64%
+3.29
|
203.93
4'100
|
203.94
1'300
|
-19.88% |
|
USD | US0382221051
|
166.74
02:00:00
|
164.19
06.06.2025
|
+1.55%
+2.55
|
166.73
100
|
166.76
100
|
+0.96% |
|
USD | US03831W1080
|
417.89
02:00:00
|
414.14
06.06.2025
|
+0.91%
+3.75
|
417.50
4'100
|
417.90
1'200
|
+27.89% |
|
USD | US0420682058
|
133.11
02:00:00
|
129.55
06.06.2025
|
+2.75%
+3.56
|
133.04
100
|
133.17
10'500
|
+5.02% |
|
USD | USN070592100
|
753.02
02:00:00
|
747.76
06.06.2025
|
+0.70%
+5.26
|
752.89
1'300
|
753.02
200
|
+7.89% |
|
USD | US0463531089
|
72.88
02:00:00
|
72.35
06.06.2025
|
+0.73%
+0.53
|
72.88
5'600
|
72.89
300
|
+10.42% |
|
USD | US0494681010
|
214.51
02:00:00
|
218.60
06.06.2025
|
-1.87%
-4.09
|
214.40
100
|
214.70
100
|
-10.18% |
|
USD | US0527691069
|
297.86
02:00:00
|
298.22
06.06.2025
|
-0.12%
-0.36
|
297.77
700
|
297.86
1'800
|
+0.90% |
|
USD | US0530151036
|
326.81
02:00:00
|
326.23
06.06.2025
|
+0.18%
+0.58
|
326.73
700
|
326.77
200
|
+11.44% |
|
USD | US05464C1018
|
791.85
02:00:00
|
788.36
06.06.2025
|
+0.44%
+3.49
|
791.97
100
|
792.52
100
|
+32.65% |
|
USD | US05722G1004
|
37.90
02:00:00
|
37.15
06.06.2025
|
+2.02%
+0.75
|
37.90
1'100
|
37.91
6'800
|
-9.43% |
|
USD | US09062X1037
|
133.13
02:00:00
|
130.36
06.06.2025
|
+2.12%
+2.77
|
133.07
1'500
|
133.17
4'400
|
-14.75% |
|
USD | US09857L1089
|
5'614.61
02:00:00
|
5'570.52
06.06.2025
|
+0.79%
+44.09
|
5'609.95
200
|
5'614.95
200
|
+12.12% |
|
USD | US11135F1012
|
246.93
02:00:00
|
259.93
06.06.2025
|
-5.00%
-13.00
|
246.91
200
|
246.98
2'300
|
+12.12% |
|
USD | US1273871087
|
296.95
02:00:00
|
296.29
06.06.2025
|
+0.22%
+0.66
|
296.87
700
|
296.94
200
|
-1.39% |
|
USD | US12514G1085
|
178.24
02:00:00
|
175.83
06.06.2025
|
+1.37%
+2.41
|
178.19
200
|
178.24
1'500
|
+1.03% |
|
USD | US16119P1084
|
396.45
02:00:00
|
391.27
06.06.2025
|
+1.32%
+5.18
|
396.34
200
|
396.43
200
|
+14.15% |
|
USD | US1729081059
|
227.66
02:00:00
|
226.90
06.06.2025
|
+0.33%
+0.76
|
227.69
200
|
227.74
900
|
+24.19% |
|
USD | US17275R1023
|
66.06
02:00:00
|
64.62
06.06.2025
|
+2.23%
+1.44
|
66.05
10'300
|
66.06
23'700
|
+9.16% |
|
USD | US21037T1097
|
298.80
02:00:00
|
289.88
06.06.2025
|
+3.08%
+8.92
|
298.60
2'200
|
298.90
5'400
|
+29.58% |
|
USD | GB00BDCPN049
|
93.31
02:00:00
|
92.02
06.06.2025
|
+1.40%
+1.29
|
93.26
400
|
93.31
3'000
|
+19.80% |
|
USD | US1924461023
|
80.28
02:00:00
|
79.32
06.06.2025
|
+1.21%
+0.96
|
80.27
2'900
|
80.28
18'200
|
+3.15% |
|
USD | US20030N1019
|
34.70
02:00:00
|
34.22
06.06.2025
|
+1.40%
+0.48
|
34.68
19'100
|
34.69
26'200
|
-8.82% |
|
USD | US2172041061
|
50.13
02:00:00
|
50.14
06.06.2025
|
-0.02%
-0.01
|
50.10
5'700
|
50.11
2'600
|
-12.63% |
|
USD | US22160N1090
|
78.52
02:00:00
|
78.20
06.06.2025
|
+0.41%
+0.32
|
78.53
100
|
78.56
300
|
+9.23% |
|
USD | US22160K1051
|
1'014.94
02:00:00
|
1'010.81
06.06.2025
|
+0.41%
+4.13
|
1'014.50
700
|
1'014.97
1'400
|
+10.32% |
|
USD | US22788C1053
|
468.41
02:00:00
|
462.94
06.06.2025
|
+1.18%
+5.47
|
468.33
400
|
468.43
800
|
+35.30% |
|
USD | US1264081035
|
32.23
02:00:00
|
31.74
06.06.2025
|
+1.54%
+0.49
|
32.23
20'100
|
32.24
17'900
|
-1.64% |
|
USD | US23804L1035
|
122.16
02:00:00
|
121.75
06.06.2025
|
+0.34%
+0.41
|
122.16
100
|
122.21
400
|
-14.79% |
|
USD | US2521311074
|
86.67
02:00:00
|
85.74
06.06.2025
|
+1.08%
+0.93
|
86.65
900
|
86.67
2'100
|
+10.25% |
|
USD | US25278X1090
|
140.56
02:00:00
|
137.45
06.06.2025
|
+2.26%
+3.11
|
140.53
900
|
140.69
300
|
-16.10% |
|
USD | US25809K1051
|
218.45
02:00:00
|
215.84
06.06.2025
|
+1.21%
+2.61
|
218.42
1'100
|
218.43
100
|
+28.67% |
|
USD | US2855121099
|
149.57
02:00:00
|
147.88
06.06.2025
|
+1.14%
+1.69
|
149.56
100
|
149.57
5'500
|
+1.08% |
|
USD | US30161N1019
|
42.62
02:00:00
|
42.86
06.06.2025
|
-0.56%
-0.24
|
42.61
100
|
42.62
11'200
|
+13.87% |
|
USD | US3119001044
|
42.06
02:00:00
|
41.34
06.06.2025
|
+1.74%
+0.72
|
42.04
3'400
|
42.05
7'100
|
+14.98% |
|
USD | US34959E1091
|
104.94
02:00:00
|
103.50
06.06.2025
|
+1.39%
+1.44
|
104.90
3'900
|
104.93
3'000
|
+9.55% |
|
USD | US36266G1076
|
71.62
02:00:00
|
71.55
06.06.2025
|
+0.10%
+0.07
|
71.60
1'400
|
71.61
100
|
-8.48% |
|
USD | KYG393871085
|
37.73
02:00:00
|
37.51
06.06.2025
|
+0.59%
+0.22
|
37.71
2'300
|
37.74
3'300
|
-12.58% |
|
USD | US3755581036
|
112.46
02:00:00
|
110.46
06.06.2025
|
+1.81%
+2.00
|
112.45
3'500
|
112.46
3'200
|
+19.58% |
|
USD | US4385161066
|
228.78
02:00:00
|
226.67
06.06.2025
|
+0.93%
+2.11
|
228.76
800
|
228.90
300
|
+0.35% |
|
USD | US45168D1046
|
524.91
02:00:00
|
522.21
06.06.2025
|
+0.52%
+2.70
|
524.86
600
|
525.27
400
|
+26.31% |
|
USD | US4581401001
|
20.06
02:00:00
|
19.99
06.06.2025
|
+0.35%
+0.07
|
20.03
170'600
|
20.04
13'100
|
-0.30% |
|
USD | US4612021034
|
771.58
02:00:00
|
766.64
06.06.2025
|
+0.64%
+4.94
|
771.50
200
|
771.56
800
|
+21.98% |
|
USD | US46120E6023
|
557.08
02:00:00
|
558.06
06.06.2025
|
-0.18%
-0.98
|
556.72
800
|
557.11
400
|
+6.92% |
|
USD | US49271V1008
|
32.77
02:00:00
|
32.56
06.06.2025
|
+0.64%
+0.21
|
32.76
9'000
|
32.77
54'400
|
+1.37% |
|
USD | US4824801009
|
808.00
02:00:00
|
791.89
06.06.2025
|
+2.03%
+16.11
|
807.61
100
|
808.03
100
|
+25.67% |
|
USD | US5128073062
|
86.35
02:00:00
|
84.91
06.06.2025
|
+1.70%
+1.44
|
86.34
5'200
|
86.35
300
|
+17.56% |
|
USD | IE000S9YS762
|
472.71
02:00:00
|
470.26
06.06.2025
|
+0.52%
+2.45
|
472.70
400
|
472.96
1'600
|
+12.32% |
|
USD | US5500211090
|
265.27
02:00:00
|
330.78
06.06.2025
|
-19.80%
-65.51
|
264.70
200
|
265.28
200
|
-13.50% |
|
USD | US5719032022
|
265.63
02:00:00
|
259.81
06.06.2025
|
+2.24%
+5.82
|
265.56
100
|
265.61
1'200
|
-6.86% |
|
USD | US5738741041
|
68.35
02:00:00
|
65.16
06.06.2025
|
+4.90%
+3.19
|
68.32
5'600
|
68.33
300
|
-41.00% |
|
USD | US58733R1023
|
2'482.39
02:00:00
|
2'581.74
06.06.2025
|
-3.85%
-99.35
|
2'478.15
200
|
2'480.87
200
|
+51.83% |
|
USD | US30303M1027
|
697.71
02:00:00
|
684.62
06.06.2025
|
+1.91%
+13.09
|
697.68
200
|
697.93
1'600
|
+16.93% |
|
USD | US5950171042
|
65.25
02:00:00
|
64.37
06.06.2025
|
+1.37%
+0.88
|
65.23
3'100
|
65.25
19'900
|
+12.24% |
|
USD | US5951121038
|
108.56
02:00:00
|
106.29
06.06.2025
|
+2.14%
+2.27
|
108.54
600
|
108.56
200
|
+26.30% |
|
USD | US5949181045
|
470.38
02:00:00
|
467.68
06.06.2025
|
+0.58%
+2.70
|
470.16
200
|
470.25
500
|
+10.96% |
|
USD | US5949724083
|
374.47
02:00:00
|
368.79
06.06.2025
|
+1.54%
+5.68
|
374.41
200
|
374.68
2'200
|
+27.34% |
|
USD | US6092071058
|
66.15
02:00:00
|
66.37
06.06.2025
|
-0.33%
-0.22
|
66.14
6'100
|
66.15
3'800
|
+11.12% |
|
USD | US61174X1090
|
63.41
02:00:00
|
63.00
06.06.2025
|
+0.65%
+0.41
|
63.42
2'300
|
63.43
6'900
|
+19.86% |
|
USD | US64110L1061
|
1'241.475
02:00:00
|
1'250.52
06.06.2025
|
-0.72%
-9.045
|
1'241.10
1'900
|
1'241.85
100
|
+40.30% |
|
USD | US67066G1040
|
141.72
02:00:00
|
139.99
06.06.2025
|
+1.24%
+1.73
|
141.68
1'900
|
141.69
3'600
|
+4.24% |
|
USD | NL0009538784
|
207.68
02:00:00
|
206.90
06.06.2025
|
+0.38%
+0.78
|
207.63
800
|
207.67
600
|
-0.46% |
|
USD | US67103H1077
|
1'377.72
02:00:00
|
1'371.80
06.06.2025
|
+0.43%
+5.92
|
1'377.71
1'000
|
1'378.44
100
|
+15.69% |
|
USD | US6795801009
|
160.33
02:00:00
|
159.68
06.06.2025
|
+0.41%
+0.65
|
160.23
300
|
160.31
600
|
-9.48% |
|
USD | US6821891057
|
50.17
02:00:00
|
49.54
06.06.2025
|
+1.27%
+0.63
|
50.16
1'000
|
50.17
8'800
|
-21.43% |
|
USD | US6937181088
|
93.50
02:00:00
|
92.45
06.06.2025
|
+1.14%
+1.05
|
93.49
100
|
93.50
9'500
|
-11.12% |
|
USD | US69608A1088
|
127.72
02:00:00
|
119.91
06.06.2025
|
+6.51%
+7.81
|
127.67
100
|
127.68
6'400
|
+58.55% |
|
USD | US6974351057
|
199.60
02:00:00
|
197.11
06.06.2025
|
+1.26%
+2.49
|
199.49
200
|
199.55
100
|
+8.33% |
|
USD | US7043261079
|
159.78
02:00:00
|
159.31
06.06.2025
|
+0.30%
+0.47
|
159.78
600
|
159.80
700
|
+13.61% |
|
USD | US70450Y1038
|
73.43
02:00:00
|
72.47
06.06.2025
|
+1.32%
+0.96
|
73.41
7'700
|
73.43
100
|
-15.09% |
|
USD | US7223041028
|
100.60
02:00:00
|
99.33
06.06.2025
|
+1.28%
+1.27
|
100.60
11'700
|
100.62
800
|
+2.41% |
|
USD | US7134481081
|
130.03
02:00:00
|
131.11
06.06.2025
|
-0.82%
-1.08
|
130.00
2'100
|
130.01
200
|
-13.78% |
|
USD | US7475251036
|
149.24
02:00:00
|
147.56
06.06.2025
|
+1.14%
+1.68
|
149.20
100
|
149.23
1'000
|
-3.94% |
|
USD | US75886F1075
|
493.22
02:00:00
|
483.07
06.06.2025
|
+2.10%
+10.15
|
492.86
200
|
493.13
3'700
|
-32.18% |
|
USD | US7766961061
|
572.87
02:00:00
|
569.485
06.06.2025
|
+0.59%
+3.385
|
572.75
100
|
572.96
400
|
+9.55% |
|
USD | US7782961038
|
143.80
02:00:00
|
142.24
06.06.2025
|
+1.10%
+1.56
|
143.78
400
|
143.82
300
|
-5.97% |
|
USD | CA82509L1076
|
111.41
02:00:00
|
105.03
06.06.2025
|
+6.07%
+6.38
|
111.39
200
|
111.43
4'800
|
-1.22% |
|
USD | US8552441094
|
89.64
02:00:00
|
86.99
06.06.2025
|
+3.05%
+2.65
|
89.65
7'200
|
89.67
2'500
|
-4.67% |
|
USD | US8716071076
|
486.00
02:00:00
|
482.20
06.06.2025
|
+0.79%
+3.80
|
485.75
400
|
486.30
100
|
-0.65% |
|
USD | US8725901040
|
245.86
02:00:00
|
244.90
06.06.2025
|
+0.39%
+0.96
|
245.85
100
|
245.86
2'000
|
+10.95% |
|
USD | US8740541094
|
232.72
02:00:00
|
231.03
06.06.2025
|
+0.73%
+1.69
|
232.66
300
|
232.71
600
|
+25.51% |
|
USD | US88160R1014
|
295.14
02:00:00
|
284.70
06.06.2025
|
+3.67%
+10.44
|
295.11
1'900
|
295.16
10'700
|
-29.50% |
|
USD | US8825081040
|
192.42
02:00:00
|
190.49
06.06.2025
|
+1.01%
+1.93
|
192.37
100
|
192.41
3'600
|
+1.59% |
|
USD | US5007541064
|
26.73
02:00:00
|
26.62
06.06.2025
|
+0.41%
+0.11
|
26.72
11'100
|
26.73
24'600
|
-13.32% |
|
USD | US88339J1051
|
71.46
02:00:00
|
71.11
06.06.2025
|
+0.49%
+0.35
|
71.41
1'700
|
71.42
300
|
-39.50% |
|
USD | US92345Y1064
|
319.60
02:00:00
|
320.59
06.06.2025
|
-0.31%
-0.99
|
319.47
500
|
319.60
1'200
|
+16.40% |
|
USD | US92532F1003
|
450.50
02:00:00
|
443.82
06.06.2025
|
+1.51%
+6.68
|
450.30
1'500
|
450.49
400
|
+10.21% |
|
USD | US9344231041
|
9.82
02:00:00
|
9.65
06.06.2025
|
+1.76%
+0.17
|
9.81
16'800
|
9.82
129'600
|
-8.70% |
|
USD | US98138H1014
|
252.72
02:00:00
|
250.10
06.06.2025
|
+1.05%
+2.62
|
252.61
300
|
252.74
1'900
|
-3.07% |
|
USD | US98389B1008
|
68.51
02:00:00
|
68.57
06.06.2025
|
-0.09%
-0.06
|
68.49
3'500
|
68.50
3'800
|
+1.56% |
|
USD | US98980G1022
|
303.03
02:00:00
|
300.88
06.06.2025
|
+0.71%
+2.15
|
302.94
100
|
303.09
100
|
+66.78% |