Hoher Abstand zu verzögertem Kurs
|
Letzter Kurs
27.08.2025
-
23:16:01
|
Tageshoch
- -
-
|
Tagestief
- -
-
|
YTD % |
|---|---|---|---|
|
7'521.26
-25.44
(
-0.34% )
|
-
|
-
|
+16.69%
|
Komponenten
| Name Währung | ISIN |
Kurs Datum/Zeit |
Vortag Datum/Zeit |
Differenz % Differenz |
Geld Geld Volumen |
Brief Brief Volumen |
YTD % |
|---|---|---|---|---|---|---|
|
USD | US9922021012
|
7'521.26
23:16:01
|
7'546.70
26.08.2025
|
-0.34%
-25.44
|
-
-
|
-
-
|
+16.69% |
|
USD | US32055Y2019
|
32.20
02:00:00
|
31.93
27.08.2025
|
+0.85%
+0.27
|
32.21
200
|
32.22
6'800
|
-1.66% |
|
USD | US00123Q1040
|
9.80
02:00:00
|
9.80
27.08.2025
|
0.00%
0.00
|
9.79
16'300
|
9.80
67'700
|
+6.41% |
|
USD | LU0445408270
|
11.70
02:00:00
|
12.00
27.08.2025
|
-2.50%
-0.30
|
11.35
100
|
11.78
300
|
+128.17% |
|
USD | US0255371017
|
112.89
02:00:00
|
112.63
27.08.2025
|
+0.23%
+0.26
|
112.87
5'300
|
112.89
200
|
+22.12% |
|
USD | BMG0450A1053
|
91.71
02:00:00
|
90.90
27.08.2025
|
+0.89%
+0.81
|
91.68
900
|
91.71
2'800
|
-1.57% |
|
USD | US05945F1030
|
133.85
02:00:00
|
132.87
27.08.2025
|
+0.74%
+0.98
|
133.85
100
|
133.97
300
|
+13.39% |
|
USD | US05969A1051
|
76.89
02:00:00
|
75.82
27.08.2025
|
+1.41%
+1.07
|
76.89
1'600
|
76.97
100
|
+44.06% |
|
USD | US06417N1037
|
53.14
02:00:00
|
52.13
27.08.2025
|
+1.94%
+1.01
|
53.09
200
|
53.14
1'800
|
+17.07% |
|
USD | US06652V2088
|
67.64
02:00:00
|
67.43
27.08.2025
|
+0.31%
+0.21
|
67.55
200
|
67.66
1'300
|
+0.99% |
|
USD | US0889291045
|
10.04
02:00:00
|
10.19
27.08.2025
|
-1.47%
-0.15
|
10.05
6'800
|
10.06
15'400
|
+12.47% |
|
USD | US05561Q2012
|
112.40
02:00:00
|
111.37
27.08.2025
|
+0.92%
+1.03
|
112.37
700
|
112.42
800
|
+4.62% |
|
USD | US10922N1037
|
46.89
02:00:00
|
46.89
27.08.2025
|
0.00%
0.00
|
46.86
200
|
46.90
3'300
|
-2.39% |
|
USD | US1491501045
|
50.42
02:00:00
|
49.90
27.08.2025
|
+1.04%
+0.52
|
50.43
300
|
50.44
1'700
|
+4.81% |
|
USD | US1720621010
|
154.01
02:00:00
|
153.59
27.08.2025
|
+0.27%
+0.42
|
154.03
400
|
154.05
200
|
+6.88% |
|
USD | US1778351056
|
129.89
02:00:00
|
129.63
27.08.2025
|
+0.20%
+0.26
|
129.82
700
|
130.10
400
|
+9.41% |
|
USD | US12572Q1058
|
270.12
02:00:00
|
271.61
27.08.2025
|
-0.55%
-1.49
|
270.07
200
|
270.19
100
|
+16.96% |
|
USD | US19260Q1076
|
308.97
02:00:00
|
308.48
27.08.2025
|
+0.16%
+0.49
|
308.88
800
|
308.97
1'000
|
+24.24% |
|
USD | US1972361026
|
27.31
02:00:00
|
27.01
27.08.2025
|
+1.11%
+0.30
|
27.33
200
|
27.34
16'500
|
0.00% |
|
USD | US1976411033
|
15.20
02:00:00
|
15.25
27.08.2025
|
-0.33%
-0.05
|
15.19
2'200
|
15.22
500
|
-3.54% |
|
USD | US2005251036
|
62.81
02:00:00
|
62.68
27.08.2025
|
+0.21%
+0.13
|
62.80
100
|
62.82
5'200
|
+0.59% |
|
USD | US2253101016
|
510.27
02:00:00
|
521.71
27.08.2025
|
-2.19%
-11.44
|
510.27
100
|
510.91
200
|
+11.13% |
|
USD | US1266001056
|
20.43
02:00:00
|
20.26
27.08.2025
|
+0.84%
+0.17
|
20.42
900
|
20.43
10'800
|
-5.37% |
|
USD | US23834J2015
|
207.81
02:00:00
|
208.21
27.08.2025
|
-0.19%
-0.40
|
207.81
700
|
208.47
1'500
|
+139.54% |
|
USD | US27579R1041
|
106.36
02:00:00
|
106.08
27.08.2025
|
+0.26%
+0.28
|
106.34
100
|
106.46
200
|
+10.78% |
|
USD | US27627N1054
|
17.11
02:00:00
|
16.66
27.08.2025
|
+2.70%
+0.45
|
17.11
1'300
|
17.12
10'200
|
-3.42% |
|
USD | US29249E1091
|
38.13
02:00:00
|
38.13
27.08.2025
|
0.00%
0.00
|
38.11
200
|
38.15
300
|
+17.76% |
|
USD | US2937121059
|
61.68
02:00:00
|
61.05
27.08.2025
|
+1.03%
+0.63
|
61.55
400
|
61.71
1'800
|
+8.24% |
|
USD | US29530P1021
|
350.79
02:00:00
|
350.095
27.08.2025
|
+0.20%
+0.695
|
350.59
500
|
351.27
100
|
-15.07% |
|
USD | US30161N1019
|
44.39
02:00:00
|
44.42
27.08.2025
|
-0.07%
-0.03
|
44.38
31'500
|
44.39
33'300
|
+18.01% |
|
USD | US3167731005
|
45.51
02:00:00
|
45.00
27.08.2025
|
+1.13%
+0.51
|
45.50
9'100
|
45.51
1'100
|
+6.43% |
|
USD | US3193832041
|
24.65
02:00:00
|
24.44
27.08.2025
|
+0.86%
+0.21
|
24.65
500
|
24.67
1'100
|
+3.69% |
|
USD | US31946M1036
|
2'032.56
02:00:00
|
1'998.32
27.08.2025
|
+1.71%
+34.24
|
2'032.55
200
|
2'036.87
200
|
-5.43% |
|
USD | US3202091092
|
26.79
02:00:00
|
26.58
27.08.2025
|
+0.79%
+0.21
|
26.79
300
|
26.81
3'400
|
-1.12% |
|
USD | US32020R1095
|
37.98
02:00:00
|
37.63
27.08.2025
|
+0.93%
+0.35
|
37.98
600
|
37.99
700
|
+4.38% |
|
USD | US32051X1081
|
26.01
02:00:00
|
25.59
27.08.2025
|
+1.64%
+0.42
|
26.01
900
|
26.03
3'600
|
-1.39% |
|
USD | US3208171096
|
41.79
02:00:00
|
41.42
27.08.2025
|
+0.89%
+0.37
|
41.76
600
|
41.80
3'700
|
+3.84% |
|
USD | US33768G1076
|
148.60
02:00:00
|
147.25
27.08.2025
|
+0.92%
+1.35
|
148.60
100
|
148.73
500
|
+42.13% |
|
USD | US3602711000
|
19.86
02:00:00
|
19.76
27.08.2025
|
+0.51%
+0.10
|
19.85
1'100
|
19.86
1'500
|
+2.49% |
|
USD | US36118L1061
|
183.93
02:00:00
|
189.95
27.08.2025
|
-3.17%
-6.02
|
183.87
900
|
184.00
200
|
+137.47% |
|
USD | US38267D1090
|
86.47
02:00:00
|
86.61
27.08.2025
|
-0.16%
-0.14
|
86.37
500
|
86.60
700
|
-19.22% |
|
USD | US4074971064
|
154.52
02:00:00
|
154.34
27.08.2025
|
+0.12%
+0.18
|
154.48
1'500
|
154.89
200
|
+4.25% |
|
USD | US4101201097
|
63.52
02:00:00
|
63.54
27.08.2025
|
-0.03%
-0.02
|
63.53
2'500
|
63.56
200
|
+16.12% |
|
USD | US4461501045
|
17.80
02:00:00
|
17.49
27.08.2025
|
+1.77%
+0.31
|
17.80
70'100
|
17.81
73'600
|
+7.50% |
|
USD | KYG4R20B1074
|
8.39
02:00:00
|
8.21
27.08.2025
|
+2.19%
+0.18
|
8.38
1'800
|
8.39
6'900
|
+94.55% |
|
USD | US4538361084
|
71.94
02:00:00
|
71.31
27.08.2025
|
+0.88%
+0.63
|
71.94
100
|
71.98
1'100
|
+11.09% |
|
USD | US45841N1072
|
61.79
02:00:00
|
63.30
27.08.2025
|
-2.39%
-1.51
|
61.80
800
|
61.81
45'600
|
+43.32% |
|
USD | US4590441030
|
72.68
02:00:00
|
72.43
27.08.2025
|
+0.35%
+0.25
|
72.69
600
|
72.76
2'400
|
+14.68% |
|
USD | US48581R2058
|
92.48
02:00:00
|
91.33
27.08.2025
|
+1.26%
+1.15
|
92.21
600
|
92.43
100
|
-3.57% |
|
USD | US5116561003
|
68.38
02:00:00
|
67.85
27.08.2025
|
+0.78%
+0.53
|
68.33
100
|
68.43
400
|
-1.32% |
|
USD | US5303073051
|
61.79
02:00:00
|
61.15
27.08.2025
|
+1.05%
+0.64
|
61.74
400
|
61.79
1'500
|
-12.45% |
|
USD | US50212V1008
|
366.00
02:00:00
|
367.30
27.08.2025
|
-0.35%
-1.30
|
366.01
300
|
366.02
100
|
+12.49% |
|
USD | GB00BMT7GT62
|
36.25
02:00:00
|
36.30
27.08.2025
|
-0.14%
-0.05
|
36.23
1'000
|
36.27
200
|
+16.46% |
|
USD | US57060D1081
|
187.51
02:00:00
|
189.78
27.08.2025
|
-1.20%
-2.27
|
187.47
100
|
187.50
100
|
-16.04% |
|
USD | US57667L1070
|
37.44
02:00:00
|
37.30
27.08.2025
|
+0.38%
+0.14
|
37.42
1'900
|
37.43
700
|
+14.03% |
|
USD | US6177001095
|
265.17
02:00:00
|
260.29
27.08.2025
|
+1.87%
+4.88
|
265.17
100
|
265.35
200
|
-22.71% |
|
USD | US6311031081
|
94.84
02:00:00
|
94.90
27.08.2025
|
-0.06%
-0.06
|
94.83
600
|
94.85
1'700
|
+22.75% |
|
USD | US63938C1080
|
13.59
02:00:00
|
13.67
27.08.2025
|
-0.59%
-0.08
|
13.59
800
|
13.60
5'800
|
+2.86% |
|
USD | US6287781024
|
45.07
02:00:00
|
44.89
27.08.2025
|
+0.40%
+0.18
|
45.04
100
|
45.08
400
|
-6.01% |
|
USD | US6475511001
|
10.46
02:00:00
|
10.42
27.08.2025
|
+0.38%
+0.04
|
10.45
5'500
|
10.47
800
|
-7.46% |
|
USD | US6292093050
|
39.69
02:00:00
|
39.36
27.08.2025
|
+0.84%
+0.33
|
39.66
200
|
39.70
4'800
|
+7.07% |
|
USD | US6658591044
|
131.57
02:00:00
|
131.87
27.08.2025
|
-0.23%
-0.30
|
131.53
300
|
131.58
1'800
|
+28.65% |
|
USD | US6673401039
|
12.73
02:00:00
|
12.61
27.08.2025
|
+0.95%
+0.12
|
12.72
700
|
12.73
12'200
|
-4.40% |
|
USD | US6792951054
|
93.03
02:00:00
|
91.56
27.08.2025
|
+1.61%
+1.47
|
92.99
100
|
93.03
700
|
+16.19% |
|
USD | US6800331075
|
23.02
02:00:00
|
22.76
27.08.2025
|
+1.14%
+0.26
|
23.02
6'000
|
23.03
18'200
|
+4.86% |
|
USD | US69753M1053
|
123.84
02:00:00
|
121.93
27.08.2025
|
+1.57%
+1.91
|
123.77
500
|
123.90
800
|
+15.47% |
|
USD | US59100U1088
|
80.05
02:00:00
|
79.28
27.08.2025
|
+0.97%
+0.77
|
79.86
300
|
80.05
800
|
+7.75% |
|
USD | US70614W1009
|
7.68
02:00:00
|
7.57
27.08.2025
|
+1.45%
+0.11
|
7.68
22'000
|
7.69
107'200
|
-12.99% |
|
USD | US72346Q1040
|
96.63
02:00:00
|
97.20
27.08.2025
|
-0.59%
-0.57
|
96.56
200
|
96.59
100
|
-15.03% |
|
USD | PR7331747001
|
124.85
02:00:00
|
123.56
27.08.2025
|
+1.04%
+1.29
|
124.79
3'300
|
124.90
200
|
+31.36% |
|
USD | US74251V1026
|
80.84
02:00:00
|
80.55
27.08.2025
|
+0.36%
+0.29
|
80.82
400
|
80.87
100
|
+4.06% |
|
USD | US88557W1018
|
29.71
02:00:00
|
30.39
27.08.2025
|
-2.24%
-0.68
|
29.68
1'000
|
29.70
1'600
|
-20.82% |
|
USD | US7707001027
|
102.92
02:00:00
|
108.80
27.08.2025
|
-5.40%
-5.88
|
102.93
300
|
102.95
100
|
+192.00% |
|
USD | US78648T1007
|
73.335
02:00:00
|
73.53
27.08.2025
|
-0.27%
-0.195
|
73.28
500
|
73.39
600
|
-10.76% |
|
USD | US8117078019
|
31.19
02:00:00
|
30.96
27.08.2025
|
+0.74%
+0.23
|
31.19
300
|
31.21
4'000
|
+12.46% |
|
USD | US7841171033
|
90.52
02:00:00
|
90.33
27.08.2025
|
+0.21%
+0.19
|
90.50
700
|
90.53
100
|
+9.52% |
|
USD | US8163001071
|
79.035
02:00:00
|
77.91
27.08.2025
|
+1.44%
+1.125
|
79.05
400
|
79.07
900
|
-16.69% |
|
USD | US8287302009
|
20.85
02:00:00
|
20.68
27.08.2025
|
+0.82%
+0.17
|
20.84
800
|
20.85
6'900
|
-6.76% |
|
USD | US8309401029
|
48.63
02:00:00
|
48.77
27.08.2025
|
-0.29%
-0.14
|
48.60
700
|
48.64
100
|
-3.50% |
|
USD | US78442P1066
|
31.71
02:00:00
|
31.85
27.08.2025
|
-0.44%
-0.14
|
31.69
3'500
|
31.70
400
|
+15.48% |
|
USD | US83406F1021
|
24.96
02:00:00
|
25.62
27.08.2025
|
-2.58%
-0.66
|
24.95
45'600
|
24.96
34'200
|
+66.36% |
|
USD | US85914M1071
|
62.64
02:00:00
|
62.66
27.08.2025
|
-0.03%
-0.02
|
62.58
2'500
|
62.65
1'000
|
+8.26% |
|
USD | US8610251048
|
82.12
02:00:00
|
82.90
27.08.2025
|
-0.94%
-0.78
|
82.09
100
|
82.36
300
|
+15.77% |
|
USD | US8618961085
|
99.96
02:00:00
|
99.23
27.08.2025
|
+0.74%
+0.73
|
99.96
500
|
99.97
100
|
+1.29% |
|
USD | US74144T1088
|
109.37
02:00:00
|
108.56
27.08.2025
|
+0.75%
+0.81
|
109.35
1'100
|
109.37
100
|
-4.01% |
|
USD | US88224Q1076
|
87.11
02:00:00
|
86.69
27.08.2025
|
+0.48%
+0.42
|
87.11
1'800
|
87.24
100
|
+10.86% |
|
USD | US87240R1077
|
14.23
02:00:00
|
14.04
27.08.2025
|
+1.35%
+0.19
|
14.23
4'700
|
14.24
2'200
|
+11.78% |
|
USD | US05589G1022
|
32.09
02:00:00
|
32.82
27.08.2025
|
-2.22%
-0.73
|
32.08
2'500
|
32.11
500
|
-15.33% |
|
USD | US14316J1088
|
64.72
02:00:00
|
64.87
27.08.2025
|
-0.23%
-0.15
|
64.70
200
|
64.72
1'900
|
+28.48% |
|
USD | US89214P1093
|
36.87
02:00:00
|
36.89
27.08.2025
|
-0.05%
-0.02
|
36.86
100
|
36.88
300
|
+8.31% |
|
USD | US8726571016
|
61.39
02:00:00
|
61.46
27.08.2025
|
-0.11%
-0.07
|
61.35
2'100
|
61.38
200
|
-2.20% |
|
USD | US8926721064
|
126.08
02:00:00
|
126.77
27.08.2025
|
-0.54%
-0.69
|
126.04
1'500
|
126.08
300
|
-3.17% |
|
USD | US8982021060
|
46.35
02:00:00
|
46.46
27.08.2025
|
-0.24%
-0.11
|
46.33
200
|
46.34
100
|
-3.61% |
|
USD | US8984021027
|
40.63
02:00:00
|
40.60
27.08.2025
|
+0.07%
+0.03
|
40.61
100
|
40.64
900
|
+14.79% |
|
USD | US9027881088
|
122.99
02:00:00
|
122.72
27.08.2025
|
+0.22%
+0.27
|
122.98
300
|
123.06
200
|
+8.74% |
|
USD | US9099071071
|
38.68
02:00:00
|
38.50
27.08.2025
|
+0.47%
+0.18
|
38.67
1'000
|
38.68
1'900
|
+2.53% |
|
USD | US91680M1071
|
69.60
02:00:00
|
68.89
27.08.2025
|
+1.03%
+0.71
|
69.58
200
|
69.60
500
|
+11.89% |
|
USD | US9197941076
|
10.49
02:00:00
|
10.41
27.08.2025
|
+0.77%
+0.08
|
10.49
31'100
|
10.50
227'800
|
+14.90% |
|
USD | US92645B1035
|
71.50
02:00:00
|
71.53
27.08.2025
|
-0.04%
-0.03
|
71.45
200
|
71.50
400
|
+9.27% |
|
USD | US9282541013
|
42.73
22:15:00
|
43.16
26.08.2025
|
-1.00%
-0.43
|
42.73
1'700
|
42.75
6'400
|
+20.96% |
|
USD | US9388241096
|
31.95
02:00:00
|
31.58
27.08.2025
|
+1.17%
+0.37
|
31.95
200
|
31.96
1'700
|
-2.05% |
|
USD | US9508101014
|
32.89
02:00:00
|
32.62
27.08.2025
|
+0.83%
+0.27
|
32.90
300
|
32.91
700
|
+0.25% |
|
USD | IE00BDB6Q211
|
330.07
02:00:00
|
333.99
27.08.2025
|
-1.17%
-3.92
|
330.08
400
|
330.23
200
|
+6.62% |
|
USD | US97650W1080
|
137.71
02:00:00
|
136.37
27.08.2025
|
+0.98%
+1.34
|
137.65
200
|
137.76
300
|
+9.35% |
|
USD | US9814191048
|
172.34
02:00:00
|
174.06
27.08.2025
|
-0.99%
-1.72
|
172.34
100
|
172.98
100
|
+54.80% |
|
USD | US9293281021
|
59.17
02:00:00
|
58.27
27.08.2025
|
+1.54%
+0.90
|
59.17
1'400
|
59.20
900
|
+9.67% |
|
USD | KYG982391099
|
17.10
02:00:00
|
16.76
27.08.2025
|
+2.03%
+0.34
|
17.10
4'400
|
17.11
18'500
|
+41.43% |
|
USD | US9897011071
|
58.00
02:00:00
|
56.82
27.08.2025
|
+2.08%
+1.18
|
58.00
2'700
|
58.04
1'800
|
+4.74% |
|
- | -
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
- |