|
Letzter Kurs
22.11.2024 -
17:16:02
|
Tageshoch
22.11.2024 -
13:11:46
|
Tagestief
22.11.2024 -
10:28:55
|
YTD % |
|---|---|---|---|
|
20'776.23
+35.45
(
+0.17% )
|
20'797.24
|
20'655.72
|
+23.48%
|
Komponenten
| Name Währung | ISIN |
Kurs Datum/Zeit |
Vortag Datum/Zeit |
Differenz % Differenz |
Geld Geld Volumen |
Brief Brief Volumen |
YTD % |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
20'776.23
22.11.2024
|
20'740.78
21.11.2024
|
+0.17%
+35.45
|
-
-
|
-
-
|
+23.48% |
|
USD | US00724F1012
|
512.15
22.11.2024
|
504.44
21.11.2024
|
+1.53%
+7.71
|
512.01
900
|
512.22
1'500
|
-15.45% |
|
USD | US0079031078
|
138.35
22.11.2024
|
137.49
21.11.2024
|
+0.63%
+0.86
|
138.33
100
|
138.35
1'900
|
-6.73% |
|
USD | US0090661010
|
137.34
22.11.2024
|
133.26
21.11.2024
|
+3.06%
+4.08
|
137.31
11'300
|
137.34
700
|
-2.12% |
|
USD | US02079K1079
|
166.57
22.11.2024
|
169.24
21.11.2024
|
-1.58%
-2.67
|
166.54
1'900
|
166.55
200
|
+20.09% |
|
USD | US02079K3059
|
164.76
22.11.2024
|
167.63
21.11.2024
|
-1.71%
-2.87
|
164.73
200
|
164.75
100
|
+20.00% |
|
USD | US0255371017
|
97.59
22.11.2024
|
98.08
21.11.2024
|
-0.50%
-0.49
|
97.61
100
|
97.62
300
|
+20.76% |
|
USD | US0231351067
|
197.12
22.11.2024
|
198.38
21.11.2024
|
-0.64%
-1.26
|
197.06
600
|
197.11
100
|
+30.56% |
|
USD | US0311621009
|
294.53
22.11.2024
|
289.90
21.11.2024
|
+1.60%
+4.63
|
294.40
2'000
|
294.56
1'800
|
+0.65% |
|
USD | US0326541051
|
214.59
22.11.2024
|
213.96
21.11.2024
|
+0.29%
+0.63
|
214.49
1'700
|
214.59
7'000
|
+7.76% |
|
USD | US03662Q1058
|
350.00
22.11.2024
|
348.94
21.11.2024
|
+0.30%
+1.06
|
349.68
200
|
349.92
800
|
-3.84% |
|
USD | US0378331005
|
229.87
22.11.2024
|
228.52
21.11.2024
|
+0.59%
+1.35
|
229.74
200
|
229.83
2'200
|
+18.69% |
|
USD | US0382221051
|
174.88
22.11.2024
|
175.75
21.11.2024
|
-0.50%
-0.87
|
174.83
200
|
174.88
1'200
|
+8.44% |
|
USD | US0420682058
|
135.99
22.11.2024
|
133.14
21.11.2024
|
+2.14%
+2.85
|
135.86
500
|
136.00
2'300
|
+77.18% |
|
USD | USN070592100
|
672.88
22.11.2024
|
672.16
21.11.2024
|
+0.11%
+0.72
|
672.74
200
|
673.05
200
|
-11.20% |
|
USD | US0463531089
|
65.63
22.11.2024
|
64.26
21.11.2024
|
+2.13%
+1.37
|
65.63
300
|
65.64
3'300
|
-4.59% |
|
USD | US0494681010
|
260.58
22.11.2024
|
253.97
21.11.2024
|
+2.60%
+6.61
|
260.48
3'300
|
260.69
700
|
+6.77% |
|
USD | US0527691069
|
321.27
22.11.2024
|
315.41
21.11.2024
|
+1.86%
+5.86
|
321.26
600
|
321.47
2'400
|
+29.54% |
|
USD | US0530151036
|
305.15
22.11.2024
|
304.57
21.11.2024
|
+0.19%
+0.58
|
305.08
900
|
305.18
100
|
+30.73% |
|
USD | US05722G1004
|
44.25
22.11.2024
|
44.88
21.11.2024
|
-1.40%
-0.63
|
44.23
4'200
|
44.24
800
|
+31.30% |
|
USD | US09062X1037
|
157.90
22.11.2024
|
158.01
21.11.2024
|
-0.07%
-0.11
|
157.83
1'200
|
157.91
100
|
-38.94% |
|
USD | US09857L1089
|
5'177.15
22.11.2024
|
5'210.92
21.11.2024
|
-0.65%
-33.77
|
5'171.05
200
|
5'174.17
200
|
+46.90% |
|
USD | US11135F1012
|
164.23
22.11.2024
|
163.94
21.11.2024
|
+0.18%
+0.29
|
164.19
1'300
|
164.22
1'600
|
+46.87% |
|
USD | US1273871087
|
311.87
22.11.2024
|
306.51
21.11.2024
|
+1.75%
+5.36
|
311.76
3'000
|
312.04
100
|
+14.50% |
|
USD | US12514G1085
|
178.96
22.11.2024
|
178.17
21.11.2024
|
+0.44%
+0.79
|
178.93
2'200
|
178.95
1'000
|
-21.62% |
|
USD | US16119P1084
|
388.27
22.11.2024
|
383.84
21.11.2024
|
+1.15%
+4.43
|
388.22
400
|
388.28
100
|
-1.25% |
|
USD | US1729081059
|
221.76
22.11.2024
|
221.49
21.11.2024
|
+0.12%
+0.27
|
221.76
3'000
|
221.81
100
|
+47.45% |
|
USD | US17275R1023
|
58.55
22.11.2024
|
57.56
21.11.2024
|
+1.72%
+0.99
|
58.56
100
|
58.57
800
|
+13.94% |
|
USD | US21037T1097
|
249.89
22.11.2024
|
251.84
21.11.2024
|
-0.77%
-1.95
|
249.89
700
|
250.00
1'700
|
+115.45% |
|
USD | GB00BDCPN049
|
78.21
22.11.2024
|
78.11
21.11.2024
|
+0.13%
+0.10
|
78.22
200
|
78.23
300
|
+17.04% |
|
USD | US1924461023
|
79.54
22.11.2024
|
78.86
21.11.2024
|
+0.86%
+0.68
|
79.53
2'900
|
79.54
2'200
|
+4.41% |
|
USD | US20030N1019
|
43.47
22.11.2024
|
43.50
21.11.2024
|
-0.07%
-0.03
|
43.46
15'600
|
43.47
9'600
|
-0.80% |
|
USD | US2172041061
|
62.70
22.11.2024
|
56.90
21.11.2024
|
+10.19%
+5.80
|
62.67
3'300
|
62.69
1'200
|
+16.12% |
|
USD | US22160N1090
|
79.81
22.11.2024
|
77.00
21.11.2024
|
+3.65%
+2.81
|
79.80
8'800
|
79.84
2'800
|
-11.89% |
|
USD | US22160K1051
|
964.01
22.11.2024
|
955.65
21.11.2024
|
+0.87%
+8.36
|
963.71
800
|
964.29
100
|
+44.78% |
|
USD | US22788C1053
|
372.26
22.11.2024
|
357.55
21.11.2024
|
+4.11%
+14.71
|
372.20
100
|
372.36
1'400
|
+40.04% |
|
USD | US1264081035
|
35.78
22.11.2024
|
35.34
21.11.2024
|
+1.25%
+0.44
|
35.80
1'400
|
35.81
3'100
|
+1.93% |
|
USD | US23804L1035
|
154.83
22.11.2024
|
143.86
21.11.2024
|
+7.63%
+10.97
|
154.80
500
|
154.87
100
|
+18.52% |
|
USD | US2521311074
|
72.83
22.11.2024
|
74.46
21.11.2024
|
-2.19%
-1.63
|
72.81
1'700
|
72.82
2'100
|
-40.00% |
|
USD | US25278X1090
|
185.29
22.11.2024
|
182.70
21.11.2024
|
+1.42%
+2.59
|
185.25
1'500
|
185.26
100
|
+17.81% |
|
USD | US2567461080
|
66.40
22.11.2024
|
65.76
21.11.2024
|
+0.97%
+0.64
|
66.38
1'300
|
66.41
1'400
|
-53.71% |
|
USD | US25809K1051
|
177.24
22.11.2024
|
173.17
21.11.2024
|
+2.35%
+4.07
|
177.22
1'400
|
177.24
2'100
|
+75.11% |
|
USD | US2855121099
|
166.67
22.11.2024
|
167.97
21.11.2024
|
-0.77%
-1.30
|
166.65
4'000
|
166.68
200
|
+22.78% |
|
USD | US30161N1019
|
38.71
22.11.2024
|
39.31
21.11.2024
|
-1.53%
-0.60
|
38.70
4'400
|
38.71
4'200
|
+9.50% |
|
USD | US3119001044
|
83.08
22.11.2024
|
82.36
21.11.2024
|
+0.87%
+0.72
|
83.08
100
|
83.09
500
|
+27.16% |
|
USD | US34959E1091
|
92.77
22.11.2024
|
94.02
21.11.2024
|
-1.33%
-1.25
|
92.75
4'300
|
92.77
6'300
|
+60.64% |
|
USD | US36266G1076
|
82.44
22.11.2024
|
82.00
21.11.2024
|
+0.54%
+0.44
|
82.42
6'000
|
82.44
100
|
+6.05% |
|
USD | KYG393871085
|
42.80
22.11.2024
|
42.00
21.11.2024
|
+1.90%
+0.80
|
42.78
100
|
42.81
100
|
-30.69% |
|
USD | US3755581036
|
90.19
22.11.2024
|
89.76
21.11.2024
|
+0.48%
+0.43
|
90.16
2'600
|
90.18
1'100
|
+12.37% |
|
USD | US4385161066
|
229.11
22.11.2024
|
226.09
21.11.2024
|
+1.34%
+3.02
|
229.04
4'300
|
229.12
9'100
|
+7.81% |
|
USD | US45168D1046
|
417.24
22.11.2024
|
418.55
21.11.2024
|
-0.31%
-1.31
|
417.08
800
|
417.18
200
|
-24.59% |
|
USD | US4523271090
|
140.14
22.11.2024
|
136.99
21.11.2024
|
+2.30%
+3.15
|
140.11
2'600
|
140.17
1'600
|
+0.76% |
|
USD | US4581401001
|
24.50
22.11.2024
|
24.44
21.11.2024
|
+0.25%
+0.06
|
24.50
1'000
|
24.51
800
|
-51.36% |
|
USD | US4612021034
|
640.12
22.11.2024
|
678.70
21.11.2024
|
-5.68%
-38.58
|
639.83
2'900
|
639.98
1'000
|
+8.59% |
|
USD | US46120E6023
|
547.87
22.11.2024
|
550.62
21.11.2024
|
-0.50%
-2.75
|
547.77
200
|
548.23
1'200
|
+63.21% |
|
USD | US49271V1008
|
32.66
22.11.2024
|
32.24
21.11.2024
|
+1.30%
+0.42
|
32.65
40'600
|
32.66
9'300
|
-3.24% |
|
USD | US4824801009
|
639.55
22.11.2024
|
633.16
21.11.2024
|
+1.01%
+6.39
|
639.49
400
|
640.19
200
|
+8.92% |
|
USD | US5128073062
|
72.64
22.11.2024
|
73.13
21.11.2024
|
-0.67%
-0.49
|
72.65
3'100
|
72.67
1'200
|
-6.63% |
|
USD | IE000S9YS762
|
454.78
22.11.2024
|
455.07
21.11.2024
|
-0.06%
-0.29
|
454.76
2'100
|
454.95
100
|
+10.80% |
|
USD | US5500211090
|
317.11
22.11.2024
|
315.14
21.11.2024
|
+0.63%
+1.97
|
316.95
1'800
|
317.30
2'200
|
-38.36% |
|
USD | US5719032022
|
284.29
22.11.2024
|
283.44
21.11.2024
|
+0.30%
+0.85
|
284.21
800
|
284.29
500
|
+25.69% |
|
USD | US5738741041
|
92.51
22.11.2024
|
92.94
21.11.2024
|
-0.46%
-0.43
|
92.49
15'100
|
92.51
5'000
|
+54.10% |
|
USD | US58733R1023
|
2'005.00
22.11.2024
|
1'968.15
21.11.2024
|
+1.87%
+36.85
|
2'005.00
1'300
|
2'005.58
300
|
+25.24% |
|
USD | US30303M1027
|
559.14
22.11.2024
|
563.09
21.11.2024
|
-0.70%
-3.95
|
559.03
1'400
|
559.14
300
|
+59.08% |
|
USD | US5950171042
|
66.69
22.11.2024
|
66.51
21.11.2024
|
+0.27%
+0.18
|
66.72
100
|
66.75
3'600
|
-26.25% |
|
USD | US5951121038
|
102.64
22.11.2024
|
102.76
21.11.2024
|
-0.12%
-0.12
|
102.61
1'700
|
102.62
200
|
+20.41% |
|
USD | US5949181045
|
417.00
22.11.2024
|
412.87
21.11.2024
|
+1.00%
+4.13
|
416.76
800
|
416.97
4'900
|
+9.79% |
|
USD | US60770K1079
|
41.11
22.11.2024
|
38.25
21.11.2024
|
+7.48%
+2.86
|
41.13
100
|
41.16
4'300
|
-61.54% |
|
USD | US6092071058
|
64.40
22.11.2024
|
64.79
21.11.2024
|
-0.60%
-0.39
|
64.38
5'900
|
64.40
6'100
|
-10.55% |
|
USD | US60937P1066
|
332.50
22.11.2024
|
315.44
21.11.2024
|
+5.41%
+17.06
|
332.36
800
|
332.55
300
|
-22.85% |
|
USD | US61174X1090
|
54.06
22.11.2024
|
53.98
21.11.2024
|
+0.15%
+0.08
|
54.06
1'400
|
54.07
100
|
-6.30% |
|
USD | US64110L1061
|
897.79
22.11.2024
|
897.48
21.11.2024
|
+0.03%
+0.31
|
897.61
1'000
|
897.95
100
|
+84.33% |
|
USD | US67066G1040
|
141.95
22.11.2024
|
146.67
21.11.2024
|
-3.22%
-4.72
|
141.93
2'100
|
141.95
100
|
+196.17% |
|
USD | NL0009538784
|
226.38
22.11.2024
|
224.57
21.11.2024
|
+0.81%
+1.81
|
226.40
100
|
226.48
2'400
|
-2.22% |
|
USD | US67103H1077
|
1'227.37
22.11.2024
|
1'204.74
21.11.2024
|
+1.88%
+22.63
|
1'226.33
500
|
1'227.37
300
|
+26.80% |
|
USD | US6795801009
|
220.25
22.11.2024
|
218.39
21.11.2024
|
+0.85%
+1.86
|
220.19
2'400
|
220.35
2'400
|
+7.76% |
|
USD | US6821891057
|
69.62
22.11.2024
|
68.47
21.11.2024
|
+1.68%
+1.15
|
69.60
100
|
69.62
7'000
|
-18.03% |
|
USD | US6937181088
|
114.75
22.11.2024
|
114.05
21.11.2024
|
+0.61%
+0.70
|
114.73
1'600
|
114.74
800
|
+16.79% |
|
USD | US6974351057
|
383.36
22.11.2024
|
397.70
21.11.2024
|
-3.61%
-14.34
|
383.31
200
|
383.46
600
|
+34.87% |
|
USD | US7043261079
|
144.46
22.11.2024
|
144.09
21.11.2024
|
+0.26%
+0.37
|
144.44
2'700
|
144.47
2'500
|
+20.97% |
|
USD | US70450Y1038
|
86.77
22.11.2024
|
84.82
21.11.2024
|
+2.30%
+1.95
|
86.77
300
|
86.78
30'800
|
+38.12% |
|
USD | US7223041028
|
100.07
22.11.2024
|
104.09
21.11.2024
|
-3.86%
-4.02
|
100.03
2'700
|
100.06
4'700
|
-28.86% |
|
USD | US7134481081
|
162.00
22.11.2024
|
160.34
21.11.2024
|
+1.04%
+1.66
|
162.00
107'600
|
162.01
20'400
|
-5.59% |
|
USD | US7475251036
|
156.79
22.11.2024
|
155.46
21.11.2024
|
+0.86%
+1.33
|
156.70
2'200
|
156.79
3'300
|
+7.49% |
|
USD | US75886F1075
|
738.00
22.11.2024
|
744.50
21.11.2024
|
-0.87%
-6.50
|
737.84
200
|
738.00
600
|
-15.23% |
|
USD | US7766961061
|
560.14
22.11.2024
|
554.26
21.11.2024
|
+1.06%
+5.88
|
560.10
1'000
|
560.30
700
|
+1.67% |
|
USD | US7782961038
|
146.09
22.11.2024
|
142.96
21.11.2024
|
+2.19%
+3.13
|
146.03
5'800
|
146.23
8'700
|
+3.30% |
|
USD | US8552441094
|
102.50
22.11.2024
|
100.06
21.11.2024
|
+2.44%
+2.44
|
102.50
55'700
|
102.51
15'800
|
+4.22% |
|
USD | US86800U3023
|
33.15
22.11.2024
|
29.70
21.11.2024
|
+11.62%
+3.45
|
33.15
38'700
|
33.16
42'100
|
+4.48% |
|
USD | US8716071076
|
565.07
22.11.2024
|
557.94
21.11.2024
|
+1.28%
+7.13
|
564.62
700
|
565.93
2'200
|
+8.36% |
|
USD | US8725901040
|
238.28
22.11.2024
|
236.58
21.11.2024
|
+0.72%
+1.70
|
238.27
100
|
238.30
200
|
+47.56% |
|
USD | US8740541094
|
188.15
22.11.2024
|
186.58
21.11.2024
|
+0.84%
+1.57
|
188.07
300
|
188.15
100
|
+15.92% |
|
USD | US88160R1014
|
352.56
22.11.2024
|
339.64
21.11.2024
|
+3.80%
+12.92
|
352.67
5'400
|
352.79
200
|
+36.69% |
|
USD | US8825081040
|
198.00
22.11.2024
|
198.20
21.11.2024
|
-0.10%
-0.20
|
197.99
100
|
198.00
400
|
+16.27% |
|
USD | US5007541064
|
31.81
22.11.2024
|
31.09
21.11.2024
|
+2.32%
+0.72
|
31.80
7'200
|
31.81
1'800
|
-15.93% |
|
USD | US88339J1051
|
129.70
22.11.2024
|
127.35
21.11.2024
|
+1.85%
+2.35
|
129.63
100
|
129.72
600
|
+76.97% |
|
USD | US92345Y1064
|
290.73
22.11.2024
|
287.56
21.11.2024
|
+1.10%
+3.17
|
290.56
400
|
290.73
100
|
+20.39% |
|
USD | US92532F1003
|
450.97
22.11.2024
|
450.37
21.11.2024
|
+0.13%
+0.60
|
450.72
500
|
450.95
800
|
+10.69% |
|
USD | US9344231041
|
10.11
22.11.2024
|
10.23
21.11.2024
|
-1.17%
-0.12
|
10.09
128'900
|
10.10
16'200
|
-10.11% |
|
USD | US98138H1014
|
267.75
22.11.2024
|
268.07
21.11.2024
|
-0.12%
-0.32
|
267.52
1'200
|
267.68
100
|
-2.89% |
|
USD | US98389B1008
|
71.35
22.11.2024
|
71.38
21.11.2024
|
-0.04%
-0.03
|
71.34
8'300
|
71.35
11'000
|
+15.30% |
|
USD | US98980G1022
|
210.96
22.11.2024
|
207.30
21.11.2024
|
+1.77%
+3.66
|
210.90
400
|
211.00
200
|
-6.44% |