Hoher Abstand zu verzögertem Kurs
|
Letzter Kurs
27.08.2025
-
21:55:20
|
Tageshoch
27.08.2025 -
15:48:43
|
Tagestief
27.08.2025 -
15:31:09
|
YTD % |
|---|---|---|---|
|
7'525.39
-21.31
(
-0.28% )
|
7'564.50
|
7'517.97
|
+16.76%
|
Komponenten
| Name Währung | ISIN |
Kurs Datum/Zeit |
Vortag Datum/Zeit |
Differenz % Differenz |
Geld Geld Volumen |
Brief Brief Volumen |
YTD % |
|---|---|---|---|---|---|---|
|
USD | US9922021012
|
7'525.39
21:55:20
|
7'546.70
26.08.2025
|
-0.28%
-21.31
|
-
-
|
-
-
|
+16.76% |
|
USD | US32055Y2019
|
32.22
21:55:19
|
31.93
27.08.2025
|
+0.91%
+0.29
|
32.22
100
|
32.24
400
|
-1.66% |
|
USD | US00123Q1040
|
9.795
21:55:12
|
9.80
27.08.2025
|
-0.05%
-0.005
|
9.79
46'800
|
9.80
48'100
|
+6.41% |
|
USD | LU0445408270
|
11.53
21:30:17
|
12.00
27.08.2025
|
-3.92%
-0.47
|
11.35
100
|
11.78
300
|
+128.17% |
|
USD | US0255371017
|
112.82
21:55:19
|
112.63
27.08.2025
|
+0.17%
+0.19
|
112.82
100
|
112.84
100
|
+22.12% |
|
USD | BMG0450A1053
|
91.78
21:55:20
|
90.90
27.08.2025
|
+0.97%
+0.88
|
91.76
300
|
91.79
300
|
-1.57% |
|
USD | US05945F1030
|
133.69
21:55:19
|
132.87
27.08.2025
|
+0.62%
+0.82
|
133.18
100
|
133.69
100
|
+13.39% |
|
USD | US05969A1051
|
76.84
21:55:03
|
75.82
27.08.2025
|
+1.35%
+1.02
|
76.82
100
|
76.89
500
|
+44.06% |
|
USD | US06417N1037
|
53.17
21:55:19
|
52.13
27.08.2025
|
+2.00%
+1.04
|
53.15
200
|
53.17
300
|
+17.07% |
|
USD | US06652V2088
|
67.61
21:55:04
|
67.43
27.08.2025
|
+0.27%
+0.18
|
67.62
200
|
67.83
100
|
+0.99% |
|
USD | US0889291045
|
10.045
21:55:00
|
10.19
27.08.2025
|
-1.42%
-0.145
|
10.04
5'100
|
10.05
8'600
|
+12.47% |
|
USD | US05561Q2012
|
112.37
21:54:57
|
111.37
27.08.2025
|
+0.90%
+1.00
|
112.30
300
|
112.47
100
|
+4.62% |
|
USD | US10922N1037
|
46.87
21:55:19
|
46.89
27.08.2025
|
-0.04%
-0.02
|
46.84
400
|
46.88
400
|
-2.39% |
|
USD | US1491501045
|
50.39
21:55:19
|
49.90
27.08.2025
|
+0.98%
+0.49
|
50.38
100
|
50.45
200
|
+4.81% |
|
USD | US1720621010
|
154.18
21:55:05
|
153.59
27.08.2025
|
+0.38%
+0.59
|
154.17
200
|
154.29
200
|
+6.88% |
|
USD | US1778351056
|
130.07
21:36:52
|
129.63
27.08.2025
|
+0.34%
+0.44
|
129.69
100
|
130.02
100
|
+9.41% |
|
USD | US12572Q1058
|
270.57
21:55:19
|
271.61
27.08.2025
|
-0.38%
-1.04
|
270.51
200
|
270.57
700
|
+16.96% |
|
USD | US19260Q1076
|
309.48
21:55:20
|
308.48
27.08.2025
|
+0.32%
+1.00
|
309.19
100
|
309.39
200
|
+24.24% |
|
USD | US1972361026
|
27.27
21:55:18
|
27.01
27.08.2025
|
+0.96%
+0.26
|
27.27
1'500
|
27.28
2'100
|
0.00% |
|
USD | US1976411033
|
15.19
21:55:05
|
15.25
27.08.2025
|
-0.39%
-0.06
|
15.18
200
|
15.19
100
|
-3.54% |
|
USD | US2005251036
|
62.95
21:55:18
|
62.68
27.08.2025
|
+0.43%
+0.27
|
62.94
200
|
62.96
300
|
+0.59% |
|
USD | US2253101016
|
511.55
21:54:33
|
521.71
27.08.2025
|
-1.95%
-10.16
|
510.83
200
|
512.03
300
|
+11.13% |
|
USD | US1266001056
|
20.41
21:55:05
|
20.26
27.08.2025
|
+0.74%
+0.15
|
20.39
800
|
20.41
300
|
-5.37% |
|
USD | US23834J2015
|
208.67
21:51:49
|
208.21
27.08.2025
|
+0.22%
+0.46
|
208.35
100
|
209.29
100
|
+139.54% |
|
USD | US27579R1041
|
106.41
21:55:19
|
106.08
27.08.2025
|
+0.31%
+0.33
|
106.38
100
|
106.46
300
|
+10.78% |
|
USD | US27627N1054
|
17.12
21:55:19
|
16.66
27.08.2025
|
+2.76%
+0.46
|
17.12
2'300
|
17.13
1'200
|
-3.42% |
|
USD | US29249E1091
|
38.17
21:55:00
|
38.13
27.08.2025
|
+0.10%
+0.04
|
38.15
200
|
38.19
400
|
+17.76% |
|
USD | US2937121059
|
61.62
21:55:13
|
61.05
27.08.2025
|
+0.93%
+0.57
|
61.50
100
|
61.70
200
|
+8.24% |
|
USD | US29530P1021
|
351.29
21:54:00
|
350.095
27.08.2025
|
+0.34%
+1.195
|
351.31
100
|
351.61
400
|
-15.07% |
|
USD | US30161N1019
|
44.395
21:55:19
|
44.42
27.08.2025
|
-0.06%
-0.025
|
44.39
1'600
|
44.40
2'200
|
+18.01% |
|
USD | US3167731005
|
45.54
21:55:20
|
45.00
27.08.2025
|
+1.20%
+0.54
|
45.53
900
|
45.54
1'300
|
+6.43% |
|
USD | US3193832041
|
24.62
21:55:19
|
24.44
27.08.2025
|
+0.74%
+0.18
|
24.60
300
|
24.62
100
|
+3.69% |
|
USD | US31946M1036
|
2'038.65
21:49:03
|
1'998.32
27.08.2025
|
+2.02%
+40.33
|
2'032.49
100
|
2'043.81
100
|
-5.43% |
|
USD | US3202091092
|
26.76
21:55:07
|
26.58
27.08.2025
|
+0.68%
+0.18
|
26.76
100
|
26.77
500
|
-1.12% |
|
USD | US32020R1095
|
37.96
21:55:19
|
37.63
27.08.2025
|
+0.88%
+0.33
|
37.94
100
|
37.96
300
|
+4.38% |
|
USD | US32051X1081
|
26.04
21:55:19
|
25.59
27.08.2025
|
+1.76%
+0.45
|
26.03
600
|
26.04
400
|
-1.39% |
|
USD | US3208171096
|
41.76
21:55:04
|
41.42
27.08.2025
|
+0.82%
+0.34
|
41.73
200
|
41.80
100
|
+3.84% |
|
USD | US33768G1076
|
148.16
21:55:01
|
147.25
27.08.2025
|
+0.62%
+0.91
|
148.01
100
|
148.23
100
|
+42.13% |
|
USD | US3602711000
|
19.845
21:55:19
|
19.76
27.08.2025
|
+0.43%
+0.085
|
19.84
4'300
|
19.85
1'900
|
+2.49% |
|
USD | US36118L1061
|
183.895
21:55:19
|
189.95
27.08.2025
|
-3.19%
-6.055
|
183.86
800
|
183.93
600
|
+137.47% |
|
USD | US38267D1090
|
86.59
21:54:40
|
86.61
27.08.2025
|
-0.02%
-0.02
|
86.56
200
|
86.67
200
|
-19.22% |
|
USD | US4074971064
|
154.91
21:55:20
|
154.34
27.08.2025
|
+0.37%
+0.57
|
154.72
100
|
154.91
400
|
+4.25% |
|
USD | US4101201097
|
63.54
21:55:20
|
63.54
27.08.2025
|
0.00%
0.00
|
63.51
100
|
63.55
200
|
+16.12% |
|
USD | US4461501045
|
17.815
21:55:20
|
17.49
27.08.2025
|
+1.86%
+0.325
|
17.81
26'300
|
17.82
49'800
|
+7.50% |
|
USD | KYG4R20B1074
|
8.38
21:55:05
|
8.21
27.08.2025
|
+2.07%
+0.17
|
8.38
2'600
|
8.39
4'100
|
+94.55% |
|
USD | US4538361084
|
71.84
21:53:55
|
71.31
27.08.2025
|
+0.74%
+0.53
|
71.89
100
|
71.94
200
|
+11.09% |
|
USD | US45841N1072
|
61.64
21:55:20
|
63.30
27.08.2025
|
-2.62%
-1.66
|
61.62
400
|
61.65
500
|
+43.32% |
|
USD | US4590441030
|
72.90
21:55:19
|
72.43
27.08.2025
|
+0.65%
+0.47
|
72.76
100
|
72.94
200
|
+14.68% |
|
USD | US48581R2058
|
92.38
21:55:16
|
91.33
27.08.2025
|
+1.15%
+1.05
|
92.36
200
|
92.42
200
|
-3.57% |
|
USD | US5116561003
|
68.41
21:52:37
|
67.85
27.08.2025
|
+0.83%
+0.56
|
68.31
100
|
68.45
300
|
-1.32% |
|
USD | US5303073051
|
61.88
21:55:19
|
61.15
27.08.2025
|
+1.19%
+0.73
|
61.83
700
|
61.89
100
|
-12.45% |
|
USD | US50212V1008
|
365.15
21:55:20
|
367.30
27.08.2025
|
-0.59%
-2.15
|
364.83
100
|
365.07
100
|
+12.49% |
|
USD | GB00BMT7GT62
|
36.28
21:55:00
|
36.30
27.08.2025
|
-0.06%
-0.02
|
36.21
1'200
|
36.29
300
|
+16.46% |
|
USD | US57060D1081
|
187.86
21:55:12
|
189.78
27.08.2025
|
-1.01%
-1.92
|
187.79
200
|
187.93
200
|
-16.04% |
|
USD | US57667L1070
|
37.505
21:55:02
|
37.30
27.08.2025
|
+0.55%
+0.205
|
37.50
2'400
|
37.51
900
|
+14.03% |
|
USD | US6177001095
|
265.27
21:54:14
|
260.29
27.08.2025
|
+1.91%
+4.98
|
264.82
100
|
265.48
100
|
-22.71% |
|
USD | US6311031081
|
94.86
21:55:19
|
94.90
27.08.2025
|
-0.04%
-0.04
|
94.86
100
|
94.87
300
|
+22.75% |
|
USD | US63938C1080
|
13.595
21:55:19
|
13.67
27.08.2025
|
-0.55%
-0.075
|
13.59
1'300
|
13.60
100
|
+2.86% |
|
USD | US6287781024
|
45.12
21:55:19
|
44.89
27.08.2025
|
+0.51%
+0.23
|
45.09
200
|
45.14
200
|
-6.01% |
|
USD | US6475511001
|
10.475
21:55:11
|
10.42
27.08.2025
|
+0.53%
+0.055
|
10.47
600
|
10.48
1'300
|
-7.46% |
|
USD | US6292093050
|
39.62
21:52:59
|
39.36
27.08.2025
|
+0.66%
+0.26
|
39.61
500
|
39.64
100
|
+7.07% |
|
USD | US6658591044
|
131.70
21:55:19
|
131.87
27.08.2025
|
-0.13%
-0.17
|
131.56
200
|
131.69
300
|
+28.65% |
|
USD | US6673401039
|
12.71
21:55:04
|
12.61
27.08.2025
|
+0.79%
+0.10
|
12.70
1'900
|
12.71
1'200
|
-4.40% |
|
USD | US6792951054
|
93.03
21:55:18
|
91.56
27.08.2025
|
+1.61%
+1.47
|
93.02
1'100
|
93.05
1'900
|
+16.19% |
|
USD | US6800331075
|
23.01
21:55:19
|
22.76
27.08.2025
|
+1.10%
+0.25
|
23.00
3'400
|
23.01
4'800
|
+4.86% |
|
USD | US69753M1053
|
123.97
21:54:40
|
121.93
27.08.2025
|
+1.67%
+2.04
|
123.63
100
|
124.19
300
|
+15.47% |
|
USD | US59100U1088
|
80.06
21:55:01
|
79.28
27.08.2025
|
+0.98%
+0.78
|
79.92
300
|
80.06
100
|
+7.75% |
|
USD | US70614W1009
|
7.665
21:55:20
|
7.57
27.08.2025
|
+1.25%
+0.095
|
7.66
16'200
|
7.67
6'100
|
-12.99% |
|
USD | US72346Q1040
|
96.55
21:55:05
|
97.20
27.08.2025
|
-0.67%
-0.65
|
96.50
200
|
96.59
300
|
-15.03% |
|
USD | PR7331747001
|
124.98
21:55:04
|
123.56
27.08.2025
|
+1.15%
+1.42
|
124.76
100
|
125.01
200
|
+31.36% |
|
USD | US74251V1026
|
80.96
21:55:19
|
80.55
27.08.2025
|
+0.51%
+0.41
|
80.94
100
|
80.97
100
|
+4.06% |
|
USD | US88557W1018
|
29.70
21:55:20
|
30.39
27.08.2025
|
-2.27%
-0.69
|
29.68
600
|
29.70
100
|
-20.82% |
|
USD | US7707001027
|
103.06
21:55:20
|
108.80
27.08.2025
|
-5.28%
-5.74
|
103.08
100
|
103.09
200
|
+192.00% |
|
USD | US78648T1007
|
73.31
21:54:41
|
73.53
27.08.2025
|
-0.30%
-0.22
|
73.29
500
|
73.38
100
|
-10.76% |
|
USD | US8117078019
|
31.11
21:55:19
|
30.96
27.08.2025
|
+0.48%
+0.15
|
31.10
100
|
31.13
600
|
+12.46% |
|
USD | US7841171033
|
90.66
21:55:18
|
90.33
27.08.2025
|
+0.37%
+0.33
|
90.62
200
|
90.68
400
|
+9.52% |
|
USD | US8163001071
|
78.95
21:55:00
|
77.91
27.08.2025
|
+1.33%
+1.04
|
78.92
500
|
79.05
400
|
-16.69% |
|
USD | US8287302009
|
20.84
21:55:03
|
20.68
27.08.2025
|
+0.77%
+0.16
|
20.83
5'100
|
20.84
700
|
-6.76% |
|
USD | US8309401029
|
48.72
21:54:51
|
48.77
27.08.2025
|
-0.10%
-0.05
|
48.70
200
|
48.75
200
|
-3.50% |
|
USD | US78442P1066
|
31.75
21:55:20
|
31.85
27.08.2025
|
-0.31%
-0.10
|
31.73
400
|
31.74
700
|
+15.48% |
|
USD | US83406F1021
|
24.96
21:55:19
|
25.62
27.08.2025
|
-2.58%
-0.66
|
24.96
3'600
|
24.97
1'700
|
+66.36% |
|
USD | US85914M1071
|
62.69
21:55:20
|
62.66
27.08.2025
|
+0.05%
+0.03
|
62.62
100
|
62.69
200
|
+8.26% |
|
USD | US8610251048
|
82.12
21:55:14
|
82.90
27.08.2025
|
-0.94%
-0.78
|
81.76
100
|
82.32
100
|
+15.77% |
|
USD | US8618961085
|
100.27
21:54:14
|
99.23
27.08.2025
|
+1.05%
+1.04
|
100.12
100
|
100.38
100
|
+1.29% |
|
USD | US74144T1088
|
109.52
21:55:20
|
108.56
27.08.2025
|
+0.88%
+0.96
|
109.49
900
|
109.53
600
|
-4.01% |
|
USD | US88224Q1076
|
87.26
21:55:18
|
86.69
27.08.2025
|
+0.66%
+0.57
|
87.22
200
|
87.29
100
|
+10.86% |
|
USD | US87240R1077
|
14.215
21:55:00
|
14.04
27.08.2025
|
+1.25%
+0.175
|
14.21
1'500
|
14.22
1'100
|
+11.78% |
|
USD | US05589G1022
|
32.16
21:55:01
|
32.82
27.08.2025
|
-2.01%
-0.66
|
32.15
100
|
32.17
1'000
|
-15.33% |
|
USD | US14316J1088
|
64.90
21:55:20
|
64.87
27.08.2025
|
+0.05%
+0.03
|
64.87
100
|
64.88
500
|
+28.48% |
|
USD | US89214P1093
|
36.86
21:55:08
|
36.89
27.08.2025
|
-0.08%
-0.03
|
36.85
800
|
36.87
200
|
+8.31% |
|
USD | US8726571016
|
61.41
21:55:20
|
61.46
27.08.2025
|
-0.08%
-0.05
|
61.38
700
|
61.44
200
|
-2.20% |
|
USD | US8926721064
|
126.13
21:55:04
|
126.77
27.08.2025
|
-0.50%
-0.64
|
126.09
800
|
126.15
1'200
|
-3.17% |
|
USD | US8982021060
|
46.31
21:53:55
|
46.46
27.08.2025
|
-0.32%
-0.15
|
46.31
300
|
46.35
300
|
-3.61% |
|
USD | US8984021027
|
40.61
21:54:57
|
40.60
27.08.2025
|
+0.02%
+0.01
|
40.59
600
|
40.66
100
|
+14.79% |
|
USD | US9027881088
|
123.04
21:55:19
|
122.72
27.08.2025
|
+0.26%
+0.32
|
122.90
100
|
123.04
200
|
+8.74% |
|
USD | US9099071071
|
38.68
21:55:19
|
38.50
27.08.2025
|
+0.47%
+0.18
|
38.65
600
|
38.68
300
|
+2.53% |
|
USD | US91680M1071
|
69.62
21:55:18
|
68.89
27.08.2025
|
+1.06%
+0.73
|
69.62
300
|
69.69
200
|
+11.89% |
|
USD | US9197941076
|
10.50
21:55:20
|
10.41
27.08.2025
|
+0.86%
+0.09
|
10.50
9'800
|
10.51
13'800
|
+14.90% |
|
USD | US92645B1035
|
71.57
21:55:00
|
71.53
27.08.2025
|
+0.06%
+0.04
|
71.55
400
|
71.63
200
|
+9.27% |
|
USD | US9282541013
|
42.79
21:55:08
|
43.16
26.08.2025
|
-0.86%
-0.37
|
42.77
600
|
42.80
400
|
+20.96% |
|
USD | US9388241096
|
31.95
21:55:19
|
31.58
27.08.2025
|
+1.17%
+0.37
|
31.93
200
|
31.95
100
|
-2.05% |
|
USD | US9508101014
|
32.84
21:55:09
|
32.62
27.08.2025
|
+0.67%
+0.22
|
32.83
600
|
32.86
100
|
+0.25% |
|
USD | IE00BDB6Q211
|
330.26
21:55:14
|
333.99
27.08.2025
|
-1.12%
-3.73
|
330.25
100
|
330.49
400
|
+6.62% |
|
USD | US97650W1080
|
137.56
21:55:20
|
136.37
27.08.2025
|
+0.87%
+1.19
|
137.50
100
|
137.57
100
|
+9.35% |
|
USD | US9814191048
|
171.88
21:33:44
|
174.06
27.08.2025
|
-1.25%
-2.18
|
172.05
100
|
172.84
100
|
+54.80% |
|
USD | US9293281021
|
59.10
21:55:10
|
58.27
27.08.2025
|
+1.42%
+0.83
|
58.98
100
|
59.13
100
|
+9.67% |
|
USD | KYG982391099
|
17.06
21:55:18
|
16.76
27.08.2025
|
+1.79%
+0.30
|
17.06
3'700
|
17.07
8'200
|
+41.43% |
|
USD | US9897011071
|
57.97
21:55:20
|
56.82
27.08.2025
|
+2.02%
+1.15
|
57.96
100
|
57.97
200
|
+4.74% |
|
- | -
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
- |