Hoher Abstand zu verzögertem Kurs
|
Letzter Kurs
03.04.2025 -
23:16:02
|
Tageshoch
- -
-
|
Tagestief
- -
-
|
YTD % |
|---|---|---|---|
|
18'521.48
-1'060.30
(
-5.41% )
|
-
|
-
|
-11.85%
|
Komponenten
| Name Währung | ISIN |
Kurs Datum/Zeit |
Vortag Datum/Zeit |
Differenz % Differenz |
Geld Geld Volumen |
Brief Brief Volumen |
YTD % |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
18'521.48
03.04.2025
|
19'581.78
02.04.2025
|
-5.41%
-1'060.30
|
-
-
|
-
-
|
-11.85% |
|
USD | US00724F1012
|
367.25
04.04.2025
|
385.78
03.04.2025
|
-4.80%
-18.53
|
367.10
2'100
|
367.19
2'200
|
-13.25% |
|
USD | US0079031078
|
93.80
04.04.2025
|
102.96
03.04.2025
|
-8.90%
-9.16
|
93.79
7'900
|
93.81
400
|
-14.76% |
|
USD | US0090661010
|
113.97
04.04.2025
|
122.80
03.04.2025
|
-7.19%
-8.83
|
113.91
600
|
113.97
11'200
|
-6.55% |
|
USD | US02079K1079
|
152.63
04.04.2025
|
158.86
03.04.2025
|
-3.92%
-6.23
|
152.60
700
|
152.62
200
|
-16.58% |
|
USD | US02079K3059
|
150.72
04.04.2025
|
157.04
03.04.2025
|
-4.02%
-6.32
|
150.66
500
|
150.67
100
|
-17.04% |
|
USD | US0255371017
|
109.11
04.04.2025
|
107.75
03.04.2025
|
+1.26%
+1.36
|
109.12
500
|
109.13
2'000
|
+16.83% |
|
USD | US0231351067
|
178.41
04.04.2025
|
196.01
03.04.2025
|
-8.98%
-17.60
|
178.33
200
|
178.37
8'900
|
-10.66% |
|
USD | US0311621009
|
309.85
04.04.2025
|
305.70
03.04.2025
|
+1.36%
+4.15
|
309.85
7'300
|
309.97
300
|
+17.29% |
|
USD | US0326541051
|
180.88
04.04.2025
|
199.59
03.04.2025
|
-9.37%
-18.71
|
180.90
2'000
|
180.97
1'600
|
-6.06% |
|
USD | US03662Q1058
|
310.45
04.04.2025
|
320.91
03.04.2025
|
-3.26%
-10.46
|
309.73
100
|
310.50
1'700
|
-4.87% |
|
USD | US0378331005
|
203.19
04.04.2025
|
223.89
03.04.2025
|
-9.25%
-20.70
|
203.01
3'800
|
203.02
10'500
|
-10.59% |
|
USD | US0382221051
|
135.51
04.04.2025
|
147.75
03.04.2025
|
-8.28%
-12.24
|
135.44
2'300
|
135.54
1'400
|
-9.15% |
|
USD | US03831W1080
|
261.98
04.04.2025
|
290.39
03.04.2025
|
-9.78%
-28.41
|
261.96
2'100
|
262.21
500
|
-10.33% |
|
USD | US0420682058
|
97.72
04.04.2025
|
108.14
03.04.2025
|
-9.64%
-10.42
|
97.67
400
|
97.74
100
|
-12.34% |
|
USD | USN070592100
|
623.22
04.04.2025
|
669.01
03.04.2025
|
-6.84%
-45.79
|
623.00
700
|
623.75
200
|
-3.47% |
|
USD | US0463531089
|
73.92
04.04.2025
|
72.22
03.04.2025
|
+2.35%
+1.70
|
73.92
9'300
|
73.94
1'200
|
+10.23% |
|
USD | US0494681010
|
198.35
04.04.2025
|
223.96
03.04.2025
|
-11.44%
-25.61
|
198.26
200
|
198.35
5'500
|
-7.98% |
|
USD | US0527691069
|
257.15
04.04.2025
|
267.93
03.04.2025
|
-4.02%
-10.78
|
257.03
200
|
257.15
100
|
-9.35% |
|
USD | US0530151036
|
305.39
04.04.2025
|
307.23
03.04.2025
|
-0.60%
-1.84
|
305.36
2'300
|
305.48
700
|
+4.95% |
|
USD | US05464C1018
|
539.69
04.04.2025
|
558.42
03.04.2025
|
-3.35%
-18.73
|
539.68
1'200
|
540.06
200
|
-6.04% |
|
USD | US05722G1004
|
40.86
04.04.2025
|
44.92
03.04.2025
|
-9.04%
-4.06
|
40.85
3'000
|
40.86
25'300
|
+9.51% |
|
USD | US09062X1037
|
130.71
04.04.2025
|
131.32
03.04.2025
|
-0.46%
-0.61
|
130.67
200
|
130.71
3'000
|
-14.13% |
|
USD | US09857L1089
|
4'450.53
04.04.2025
|
4'689.30
03.04.2025
|
-5.09%
-238.77
|
4'450.52
100
|
4'455.16
500
|
-5.62% |
|
USD | US11135F1012
|
154.01
04.04.2025
|
172.09
03.04.2025
|
-10.51%
-18.08
|
153.81
1'800
|
153.96
300
|
-25.77% |
|
USD | US1273871087
|
248.91
04.04.2025
|
264.94
03.04.2025
|
-6.05%
-16.03
|
248.86
100
|
249.01
1'000
|
-11.82% |
|
USD | US12514G1085
|
151.57
04.04.2025
|
164.47
03.04.2025
|
-7.84%
-12.90
|
151.57
400
|
151.66
2'100
|
-5.50% |
|
USD | US16119P1084
|
368.40
04.04.2025
|
379.27
03.04.2025
|
-2.87%
-10.87
|
368.12
200
|
368.45
1'600
|
+10.65% |
|
USD | US1729081059
|
204.85
04.04.2025
|
208.67
03.04.2025
|
-1.83%
-3.82
|
204.78
3'800
|
204.87
400
|
+14.21% |
|
USD | US17275R1023
|
57.31
04.04.2025
|
61.82
03.04.2025
|
-7.30%
-4.51
|
57.29
6'800
|
57.30
29'100
|
+4.43% |
|
USD | US21037T1097
|
190.24
04.04.2025
|
214.46
03.04.2025
|
-11.29%
-24.22
|
190.04
200
|
190.18
200
|
-4.13% |
|
USD | GB00BDCPN049
|
89.82
04.04.2025
|
87.41
03.04.2025
|
+2.76%
+2.41
|
89.82
8'300
|
89.84
400
|
+13.80% |
|
USD | US1924461023
|
73.27
04.04.2025
|
76.73
03.04.2025
|
-4.51%
-3.46
|
73.25
4'000
|
73.26
2'900
|
-0.22% |
|
USD | US20030N1019
|
35.72
04.04.2025
|
36.61
03.04.2025
|
-2.43%
-0.89
|
35.70
58'400
|
35.71
3'200
|
-2.45% |
|
USD | US2172041061
|
56.64
04.04.2025
|
57.47
03.04.2025
|
-1.44%
-0.83
|
56.64
2'700
|
56.66
1'500
|
+0.14% |
|
USD | US22160N1090
|
76.35
04.04.2025
|
79.92
03.04.2025
|
-4.47%
-3.57
|
76.34
3'600
|
76.36
300
|
+11.64% |
|
USD | US22160K1051
|
967.08
04.04.2025
|
965.08
03.04.2025
|
+0.21%
+2.00
|
966.51
400
|
967.11
2'000
|
+5.33% |
|
USD | US22788C1053
|
347.39
04.04.2025
|
371.49
03.04.2025
|
-6.49%
-24.10
|
347.35
500
|
347.46
100
|
+8.57% |
|
USD | US1264081035
|
27.99
04.04.2025
|
29.74
03.04.2025
|
-5.88%
-1.75
|
27.98
5'500
|
27.99
33'700
|
-7.84% |
|
USD | US23804L1035
|
94.47
04.04.2025
|
101.71
03.04.2025
|
-7.12%
-7.24
|
94.42
300
|
94.45
200
|
-28.82% |
|
USD | US2521311074
|
61.80
04.04.2025
|
68.14
03.04.2025
|
-9.30%
-6.34
|
61.77
5'700
|
61.79
400
|
-12.38% |
|
USD | US25278X1090
|
141.28
04.04.2025
|
161.49
03.04.2025
|
-12.51%
-20.21
|
141.19
100
|
141.27
300
|
-1.43% |
|
USD | US25809K1051
|
173.99
04.04.2025
|
189.25
03.04.2025
|
-8.06%
-15.26
|
173.97
1'500
|
174.04
800
|
+12.82% |
|
USD | US2855121099
|
144.85
04.04.2025
|
144.87
03.04.2025
|
-0.01%
-0.02
|
144.77
2'800
|
144.84
200
|
-0.98% |
|
USD | US30161N1019
|
47.23
04.04.2025
|
45.97
03.04.2025
|
+2.74%
+1.26
|
47.23
200
|
47.24
3'900
|
+22.13% |
|
USD | US3119001044
|
78.01
04.04.2025
|
78.01
03.04.2025
|
0.00%
0.00
|
78.01
200
|
78.02
100
|
+8.48% |
|
USD | US34959E1091
|
89.44
04.04.2025
|
98.08
03.04.2025
|
-8.81%
-8.64
|
89.42
1'700
|
89.43
400
|
+3.81% |
|
USD | US36266G1076
|
72.00
04.04.2025
|
79.36
03.04.2025
|
-9.27%
-7.36
|
72.00
1'300
|
72.01
23'200
|
+1.51% |
|
USD | KYG393871085
|
34.37
04.04.2025
|
37.18
03.04.2025
|
-7.56%
-2.81
|
34.35
19'700
|
34.40
300
|
-13.35% |
|
USD | US3755581036
|
112.39
04.04.2025
|
111.89
03.04.2025
|
+0.45%
+0.50
|
112.38
2'800
|
112.39
1'800
|
+21.13% |
|
USD | US4385161066
|
206.68
04.04.2025
|
215.99
03.04.2025
|
-4.31%
-9.31
|
206.64
3'400
|
206.73
700
|
-4.38% |
|
USD | US45168D1046
|
410.76
04.04.2025
|
426.25
03.04.2025
|
-3.63%
-15.49
|
410.76
300
|
410.93
2'700
|
+3.10% |
|
USD | US4581401001
|
22.43
04.04.2025
|
21.98
03.04.2025
|
+2.05%
+0.45
|
22.43
2'700
|
22.44
100
|
+9.63% |
|
USD | US4612021034
|
598.53
04.04.2025
|
620.91
03.04.2025
|
-3.60%
-22.38
|
598.37
300
|
598.64
400
|
-1.21% |
|
USD | US46120E6023
|
494.61
04.04.2025
|
507.05
03.04.2025
|
-2.45%
-12.44
|
494.17
100
|
494.57
1'300
|
-2.86% |
|
USD | US49271V1008
|
35.63
04.04.2025
|
35.14
03.04.2025
|
+1.39%
+0.49
|
35.62
2'100
|
35.63
800
|
+9.40% |
|
USD | US4824801009
|
620.82
04.04.2025
|
686.19
03.04.2025
|
-9.53%
-65.37
|
620.64
600
|
621.11
400
|
+8.90% |
|
USD | US5128073062
|
65.22
04.04.2025
|
73.78
03.04.2025
|
-11.60%
-8.56
|
65.19
2'900
|
65.21
300
|
+2.15% |
|
USD | IE000S9YS762
|
467.22
04.04.2025
|
469.74
03.04.2025
|
-0.54%
-2.52
|
467.20
4'100
|
467.39
2'200
|
+12.20% |
|
USD | US5500211090
|
255.65
04.04.2025
|
282.75
03.04.2025
|
-9.58%
-27.10
|
255.62
700
|
255.65
4'800
|
-26.06% |
|
USD | US5719032022
|
224.62
04.04.2025
|
242.56
03.04.2025
|
-7.40%
-17.94
|
224.58
700
|
224.64
600
|
-13.04% |
|
USD | US5738741041
|
55.64
04.04.2025
|
63.23
03.04.2025
|
-12.00%
-7.59
|
55.68
400
|
55.69
11'300
|
-42.75% |
|
USD | US58733R1023
|
1'945.55
04.04.2025
|
1'934.03
03.04.2025
|
+0.60%
+11.52
|
1'946.25
200
|
1'948.53
500
|
+13.74% |
|
USD | US30303M1027
|
531.62
04.04.2025
|
583.93
03.04.2025
|
-8.96%
-52.31
|
531.44
1'100
|
531.71
600
|
-0.27% |
|
USD | US5950171042
|
40.71
04.04.2025
|
48.93
03.04.2025
|
-16.80%
-8.22
|
40.73
6'700
|
40.74
14'200
|
-14.68% |
|
USD | US5951121038
|
74.34
04.04.2025
|
88.60
03.04.2025
|
-16.09%
-14.26
|
74.31
300
|
74.33
500
|
+5.28% |
|
USD | US5949181045
|
373.11
04.04.2025
|
382.14
03.04.2025
|
-2.36%
-9.03
|
373.10
100
|
373.13
300
|
-9.34% |
|
USD | US5949724083
|
282.28
04.04.2025
|
312.54
03.04.2025
|
-9.68%
-30.26
|
282.24
600
|
282.31
100
|
+7.91% |
|
USD | US6092071058
|
67.90
04.04.2025
|
66.13
03.04.2025
|
+2.68%
+1.77
|
67.93
500
|
67.95
31'800
|
+10.71% |
|
USD | US60937P1066
|
163.34
04.04.2025
|
180.19
03.04.2025
|
-9.35%
-16.85
|
163.29
800
|
163.37
100
|
-22.60% |
|
USD | US61174X1090
|
59.65
04.04.2025
|
59.36
03.04.2025
|
+0.49%
+0.29
|
59.65
1'600
|
59.69
300
|
+12.94% |
|
USD | US64110L1061
|
917.05
04.04.2025
|
935.52
03.04.2025
|
-1.97%
-18.47
|
916.79
3'300
|
917.50
2'300
|
+4.96% |
|
USD | US67066G1040
|
101.80
04.04.2025
|
110.42
03.04.2025
|
-7.81%
-8.62
|
101.78
1'100
|
101.80
100
|
-17.77% |
|
USD | NL0009538784
|
171.88
04.04.2025
|
193.67
03.04.2025
|
-11.25%
-21.79
|
171.84
100
|
171.95
200
|
-6.82% |
|
USD | US67103H1077
|
1'441.89
04.04.2025
|
1'417.01
03.04.2025
|
+1.76%
+24.88
|
1'441.88
600
|
1'442.70
300
|
+19.50% |
|
USD | US6795801009
|
155.75
04.04.2025
|
170.10
03.04.2025
|
-8.44%
-14.35
|
155.74
200
|
155.79
800
|
-3.57% |
|
USD | US6821891057
|
35.56
04.04.2025
|
40.76
03.04.2025
|
-12.76%
-5.20
|
35.57
34'600
|
35.59
61'700
|
-35.35% |
|
USD | US6937181088
|
92.36
04.04.2025
|
99.09
03.04.2025
|
-6.79%
-6.73
|
92.36
200
|
92.38
2'000
|
-4.74% |
|
USD | US69608A1088
|
83.60
04.04.2025
|
87.45
03.04.2025
|
-4.40%
-3.85
|
83.61
400
|
83.63
900
|
+15.63% |
|
USD | US6974351057
|
165.17
04.04.2025
|
173.18
03.04.2025
|
-4.63%
-8.01
|
165.17
1'500
|
165.25
7'100
|
-4.83% |
|
USD | US7043261079
|
153.53
04.04.2025
|
154.94
03.04.2025
|
-0.91%
-1.41
|
153.47
2'500
|
153.51
2'400
|
+10.50% |
|
USD | US70450Y1038
|
61.71
04.04.2025
|
67.15
03.04.2025
|
-8.10%
-5.44
|
61.70
100
|
61.71
5'800
|
-21.32% |
|
USD | US7223041028
|
113.67
04.04.2025
|
119.07
03.04.2025
|
-4.54%
-5.40
|
113.66
100
|
113.68
1'000
|
+22.77% |
|
USD | US7134481081
|
151.37
04.04.2025
|
149.12
03.04.2025
|
+1.51%
+2.25
|
151.34
7'500
|
151.38
200
|
-1.93% |
|
USD | US7475251036
|
139.42
04.04.2025
|
154.08
03.04.2025
|
-9.51%
-14.66
|
139.34
3'400
|
139.35
100
|
+0.30% |
|
USD | US75886F1075
|
610.64
04.04.2025
|
625.60
03.04.2025
|
-2.39%
-14.96
|
610.78
700
|
610.88
500
|
-12.18% |
|
USD | US7766961061
|
579.70
04.04.2025
|
590.36
03.04.2025
|
-1.81%
-10.66
|
579.70
100
|
579.88
400
|
+13.56% |
|
USD | US7782961038
|
131.21
04.04.2025
|
132.37
03.04.2025
|
-0.88%
-1.16
|
131.16
1'100
|
131.22
11'800
|
-12.49% |
|
USD | US8552441094
|
88.26
04.04.2025
|
99.41
03.04.2025
|
-11.22%
-11.15
|
88.25
200
|
88.26
2'700
|
+8.94% |
|
USD | US8716071076
|
417.76
04.04.2025
|
438.55
03.04.2025
|
-4.74%
-20.79
|
417.66
100
|
418.00
700
|
-9.64% |
|
USD | US8725901040
|
267.89
04.04.2025
|
264.56
03.04.2025
|
+1.26%
+3.33
|
267.80
200
|
267.88
100
|
+19.86% |
|
USD | US8740541094
|
208.93
04.04.2025
|
211.10
03.04.2025
|
-1.03%
-2.17
|
208.84
500
|
208.92
2'600
|
+14.68% |
|
USD | US88160R1014
|
267.28
04.04.2025
|
282.76
03.04.2025
|
-5.47%
-15.48
|
267.24
2'700
|
267.30
4'300
|
-29.98% |
|
USD | US8825081040
|
164.20
04.04.2025
|
178.19
03.04.2025
|
-7.85%
-13.99
|
164.16
11'200
|
164.26
100
|
-4.97% |
|
USD | US5007541064
|
30.81
04.04.2025
|
30.13
03.04.2025
|
+2.26%
+0.68
|
30.80
5'400
|
30.81
17'700
|
-1.89% |
|
USD | US88339J1051
|
49.08
04.04.2025
|
56.30
03.04.2025
|
-12.82%
-7.22
|
49.07
900
|
49.09
500
|
-52.10% |
|
USD | US92345Y1064
|
305.09
04.04.2025
|
299.71
03.04.2025
|
+1.80%
+5.38
|
305.03
300
|
305.23
700
|
+8.82% |
|
USD | US92532F1003
|
484.01
04.04.2025
|
483.49
03.04.2025
|
+0.11%
+0.52
|
483.96
400
|
484.22
500
|
+20.06% |
|
USD | US9344231041
|
9.16
04.04.2025
|
10.56
03.04.2025
|
-13.26%
-1.40
|
9.15
408'000
|
9.16
5'400
|
-0.09% |
|
USD | US98138H1014
|
228.33
04.04.2025
|
235.39
03.04.2025
|
-3.00%
-7.06
|
228.26
300
|
228.35
700
|
-8.77% |
|
USD | US98389B1008
|
72.14
04.04.2025
|
70.90
03.04.2025
|
+1.75%
+1.24
|
72.14
4'700
|
72.15
800
|
+5.01% |
|
USD | US98980G1022
|
192.21
04.04.2025
|
207.04
03.04.2025
|
-7.16%
-14.83
|
192.07
200
|
192.20
1'200
|
+14.76% |