Letzter Kurs
- -
-
|
Tageshoch
- -
-
|
Tagestief
- -
-
|
YTD % |
---|---|---|---|
-
-
(
- )
|
-
|
-
|
-
|
Komponenten
Name Währung | ISIN |
Kurs Datum/Zeit |
Vortag Datum/Zeit |
Differenz % Differenz |
Geld Geld Volumen |
Brief Brief Volumen |
YTD % |
---|---|---|---|---|---|---|
USD | US78378X1072
|
5'851.20
16:38:20
|
5'853.98
21.10.2024
|
-0.05%
-2.78
|
5'804.31
-
|
5'898.74
-
|
+22.67% |
USD | US88579Y1010
|
131.73
16:15:00
|
134.84
21.10.2024
|
-2.31%
-3.11
|
131.72
4'600
|
131.73
14'000
|
+47.30% |
USD | US3635761097
|
287.22
16:15:00
|
289.62
21.10.2024
|
-0.83%
-2.40
|
287.17
1'700
|
287.20
2'800
|
+28.79% |
USD | US8318652091
|
78.21
16:15:00
|
78.60
21.10.2024
|
-0.50%
-0.39
|
78.21
4'600
|
78.22
100
|
-4.66% |
USD | US0028241000
|
116.12
16:15:00
|
116.99
21.10.2024
|
-0.74%
-0.87
|
116.12
11'700
|
116.14
31'400
|
+5.99% |
USD | US00287Y1091
|
188.76
16:15:00
|
186.54
21.10.2024
|
+1.19%
+2.22
|
188.79
5'400
|
188.80
100
|
+20.37% |
USD | IE00B4BNMY34
|
371.79
16:15:00
|
376.03
21.10.2024
|
-1.13%
-4.24
|
371.55
3'500
|
371.56
3'400
|
+7.16% |
USD | US00724F1012
|
493.11
17:20:00
|
497.71
21.10.2024
|
-0.92%
-4.60
|
492.93
2'500
|
493.11
4'600
|
-16.58% |
USD | US0079031078
|
154.09
17:20:00
|
157.90
21.10.2024
|
-2.41%
-3.81
|
154.06
700
|
154.07
1'400
|
+7.12% |
USD | US00130H1059
|
17.00
16:15:00
|
17.21
21.10.2024
|
-1.22%
-0.21
|
17.00
250'800
|
17.01
12'900
|
-10.82% |
USD | US0010551028
|
112.16
16:15:00
|
112.75
21.10.2024
|
-0.52%
-0.59
|
112.14
4'300
|
112.15
3'400
|
+36.60% |
USD | US00846U1016
|
133.46
16:15:00
|
136.76
21.10.2024
|
-2.41%
-3.30
|
133.44
500
|
133.47
15'100
|
-1.63% |
USD | US0091581068
|
330.37
16:15:00
|
331.56
21.10.2024
|
-0.36%
-1.19
|
330.34
2'600
|
330.39
1'300
|
+21.38% |
USD | US0090661010
|
135.59
17:20:00
|
137.19
21.10.2024
|
-1.17%
-1.60
|
135.55
1'100
|
135.57
2'900
|
+0.77% |
USD | US00971T1016
|
105.46
17:20:00
|
106.15
21.10.2024
|
-0.65%
-0.69
|
105.45
1'100
|
105.47
6'600
|
-10.31% |
USD | US0126531013
|
96.46
16:15:00
|
93.84
21.10.2024
|
+2.79%
+2.62
|
96.43
2'200
|
96.46
7'400
|
-35.05% |
USD | US0152711091
|
117.97
16:15:00
|
119.52
21.10.2024
|
-1.30%
-1.55
|
117.97
11'200
|
118.05
3'600
|
-5.72% |
USD | US0162551016
|
210.81
17:20:00
|
216.56
21.10.2024
|
-2.66%
-5.75
|
210.76
2'000
|
210.84
700
|
-20.96% |
USD | IE00BFRT3W74
|
150.60
16:15:00
|
152.01
21.10.2024
|
-0.93%
-1.41
|
150.64
1'000
|
150.65
5'200
|
+19.99% |
USD | US0188021085
|
61.04
17:20:00
|
61.36
21.10.2024
|
-0.52%
-0.32
|
61.03
8'900
|
61.05
700
|
+19.61% |
USD | US0200021014
|
192.78
16:15:00
|
192.64
21.10.2024
|
+0.07%
+0.14
|
192.78
700
|
192.81
7'600
|
+37.62% |
USD | US02079K1079
|
166.82
17:20:00
|
165.80
21.10.2024
|
+0.62%
+1.02
|
166.82
4'300
|
166.83
4'200
|
+17.65% |
USD | US02079K3059
|
165.14
17:20:00
|
164.07
21.10.2024
|
+0.65%
+1.07
|
165.14
100
|
165.15
200
|
+17.45% |
USD | US02209S1033
|
50.06
16:15:00
|
49.06
21.10.2024
|
+2.04%
+1.00
|
50.05
7'300
|
50.06
89'400
|
+21.62% |
USD | US0255371017
|
99.89
17:20:00
|
100.16
21.10.2024
|
-0.27%
-0.27
|
99.87
800
|
99.89
3'600
|
+23.32% |
USD | US0231351067
|
189.70
17:20:00
|
189.07
21.10.2024
|
+0.33%
+0.63
|
189.67
6'300
|
189.69
200
|
+24.44% |
USD | JE00BJ1F3079
|
10.99
16:15:00
|
11.12
21.10.2024
|
-1.17%
-0.13
|
10.99
15'900
|
11.00
264'700
|
+15.35% |
USD | US0239391016
|
28.97
16:15:00
|
28.96
21.10.2024
|
+0.03%
+0.01
|
28.92
6'300
|
28.95
400
|
- |
USD | US03027X1000
|
221.46
16:15:00
|
221.47
21.10.2024
|
-0.00%
-0.01
|
221.55
3'300
|
221.56
3'300
|
+2.59% |
USD | US0304201033
|
140.75
16:15:00
|
141.05
21.10.2024
|
-0.21%
-0.30
|
140.73
1'200
|
140.74
3'100
|
+6.86% |
USD | US0236081024
|
87.76
16:15:00
|
88.23
21.10.2024
|
-0.53%
-0.47
|
87.75
13'400
|
87.76
14'700
|
+21.97% |
USD | US0258161092
|
272.40
16:15:00
|
270.74
21.10.2024
|
+0.61%
+1.66
|
272.34
3'100
|
272.43
700
|
+44.52% |
USD | US0268747849
|
77.03
16:15:00
|
77.55
21.10.2024
|
-0.67%
-0.52
|
77.03
11'400
|
77.04
47'000
|
+14.46% |
USD | US03076C1062
|
519.56
16:15:00
|
522.64
21.10.2024
|
-0.59%
-3.08
|
519.31
1'700
|
519.58
2'100
|
+37.60% |
USD | US0311001004
|
168.38
16:15:00
|
169.36
21.10.2024
|
-0.58%
-0.98
|
168.37
1'800
|
168.38
10'000
|
+2.71% |
USD | US0311621009
|
319.66
17:20:00
|
316.74
21.10.2024
|
+0.92%
+2.92
|
319.62
2'500
|
319.77
2'600
|
+9.97% |
USD | US0320951017
|
66.85
16:15:00
|
66.87
21.10.2024
|
-0.03%
-0.02
|
66.84
9'700
|
66.85
10'500
|
+34.91% |
USD | US0326541051
|
224.62
17:20:00
|
225.67
21.10.2024
|
-0.47%
-1.05
|
224.59
500
|
224.63
200
|
+13.65% |
USD | US03662Q1058
|
325.65
17:20:00
|
327.46
21.10.2024
|
-0.55%
-1.81
|
325.49
1'400
|
325.85
100
|
-9.76% |
USD | IE00BLP1HW54
|
356.14
16:15:00
|
357.43
21.10.2024
|
-0.36%
-1.29
|
356.24
100
|
356.28
4'600
|
+22.82% |
USD | US03743Q1085
|
25.18
17:20:00
|
25.11
21.10.2024
|
+0.28%
+0.07
|
25.17
34'000
|
25.18
900
|
-30.02% |
USD | US0378331005
|
235.86
17:20:00
|
236.48
21.10.2024
|
-0.26%
-0.62
|
235.84
8'800
|
235.86
4'500
|
+22.83% |
USD | US0382221051
|
183.00
17:20:00
|
184.46
21.10.2024
|
-0.79%
-1.46
|
182.96
100
|
182.97
9'900
|
+13.82% |
USD | JE00B783TY65
|
69.68
16:15:00
|
70.10
21.10.2024
|
-0.60%
-0.42
|
69.69
5'700
|
69.70
7'900
|
-21.87% |
USD | BMG0450A1053
|
107.79
17:20:00
|
108.50
21.10.2024
|
-0.65%
-0.71
|
107.74
700
|
107.77
300
|
+46.09% |
USD | US0394831020
|
55.69
16:15:00
|
56.13
21.10.2024
|
-0.78%
-0.44
|
55.68
29'400
|
55.69
1'600
|
-22.28% |
USD | US0404131064
|
396.56
16:15:00
|
406.01
21.10.2024
|
-2.33%
-9.45
|
396.55
1'700
|
396.56
4'300
|
+72.40% |
USD | US04621X1081
|
193.74
16:15:00
|
194.37
21.10.2024
|
-0.32%
-0.63
|
193.70
7'000
|
193.71
2'500
|
+15.36% |
USD | US00206R1023
|
21.50
16:15:00
|
21.66
21.10.2024
|
-0.74%
-0.16
|
21.50
91'000
|
21.51
157'200
|
+29.08% |
USD | US0495601058
|
141.92
16:15:00
|
142.21
21.10.2024
|
-0.20%
-0.29
|
141.94
2'800
|
141.95
10'300
|
+22.70% |
USD | US0527691069
|
288.48
17:20:00
|
289.78
21.10.2024
|
-0.45%
-1.30
|
288.46
3'600
|
288.52
400
|
+19.02% |
USD | US0530151036
|
291.34
17:20:00
|
290.91
21.10.2024
|
+0.15%
+0.43
|
291.32
1'400
|
291.41
200
|
+24.87% |
USD | US0533321024
|
3'172.05
16:15:00
|
3'218.48
21.10.2024
|
-1.44%
-46.43
|
3'177.11
300
|
3'177.45
200
|
+24.48% |
USD | US0536111091
|
212.39
16:15:00
|
215.41
21.10.2024
|
-1.40%
-3.02
|
212.62
200
|
212.64
1'000
|
+6.55% |
USD | US0534841012
|
224.72
16:15:00
|
224.15
21.10.2024
|
+0.25%
+0.57
|
224.80
400
|
224.81
1'800
|
+19.73% |
USD | US05464C1018
|
449.61
17:20:00
|
443.98
21.10.2024
|
+1.27%
+5.63
|
449.61
300
|
449.80
1'200
|
+71.87% |
USD | US05722G1004
|
35.98
17:20:00
|
36.45
21.10.2024
|
-1.29%
-0.47
|
35.98
1'500
|
36.00
8'300
|
+6.64% |
USD | US0584981064
|
65.47
16:15:01
|
66.19
21.10.2024
|
-1.09%
-0.72
|
65.47
500
|
65.48
18'500
|
+15.07% |
USD | US0605051046
|
42.30
16:15:00
|
41.76
21.10.2024
|
+1.29%
+0.54
|
42.29
62'800
|
42.30
145'400
|
+24.03% |
USD | US0640581007
|
75.91
16:15:00
|
75.88
21.10.2024
|
+0.04%
+0.03
|
75.89
4'000
|
75.90
13'100
|
+45.78% |
USD | US0718131099
|
36.59
16:15:00
|
36.57
21.10.2024
|
+0.05%
+0.02
|
36.58
500
|
36.59
5'900
|
-5.41% |
USD | US0758871091
|
239.71
16:15:00
|
240.52
21.10.2024
|
-0.34%
-0.81
|
239.68
300
|
239.71
600
|
-1.36% |
USD | US0846707026
|
461.45
16:15:01
|
464.16
21.10.2024
|
-0.58%
-2.71
|
461.44
7'100
|
461.45
3'400
|
+30.14% |
USD | US0865161014
|
93.77
16:15:00
|
93.17
21.10.2024
|
+0.64%
+0.60
|
93.76
2'900
|
93.77
27'300
|
+19.02% |
USD | US09073M1045
|
69.95
17:20:00
|
70.36
21.10.2024
|
-0.58%
-0.41
|
69.97
100
|
69.99
2'300
|
-8.81% |
USD | US09062X1037
|
185.90
17:20:00
|
184.65
21.10.2024
|
+0.68%
+1.25
|
185.86
400
|
186.00
300
|
-28.64% |
USD | US09290D1019
|
1'000.81
16:15:00
|
1'000.53
21.10.2024
|
+0.03%
+0.28
|
1'000.70
400
|
1'000.81
2'100
|
+23.25% |
USD | US09260D1072
|
168.50
16:15:01
|
170.77
21.10.2024
|
-1.33%
-2.27
|
168.47
6'200
|
168.48
6'900
|
+30.44% |
USD | US0970231058
|
159.88
16:15:00
|
159.82
21.10.2024
|
+0.04%
+0.06
|
159.83
2'500
|
159.84
1'400
|
-38.69% |
USD | US09857L1089
|
4'377.78
17:20:00
|
4'363.72
21.10.2024
|
+0.32%
+14.06
|
4'375.80
100
|
4'379.40
300
|
+23.02% |
USD | US0997241064
|
34.19
16:15:01
|
34.34
21.10.2024
|
-0.44%
-0.15
|
34.22
500
|
34.23
13'300
|
-4.21% |
USD | US1011371077
|
88.01
16:15:01
|
88.05
21.10.2024
|
-0.05%
-0.04
|
88.01
300
|
88.03
5'100
|
+52.31% |
USD | US11133T1034
|
216.90
16:15:01
|
218.81
21.10.2024
|
-0.87%
-1.91
|
216.92
1'700
|
216.93
100
|
+6.35% |
USD | US1101221083
|
52.76
16:15:00
|
52.12
21.10.2024
|
+1.23%
+0.64
|
52.77
2'600
|
52.78
25'400
|
+1.58% |
USD | US11135F1012
|
179.38
17:20:00
|
179.99
21.10.2024
|
-0.34%
-0.61
|
179.32
5'200
|
179.37
2'400
|
+61.25% |
USD | US1152361010
|
105.45
16:15:01
|
106.05
21.10.2024
|
-0.57%
-0.60
|
105.45
21'500
|
105.46
3'400
|
+49.14% |
USD | US1156372096
|
48.72
16:15:00
|
48.36
21.10.2024
|
+0.74%
+0.36
|
48.69
4'700
|
48.70
11'600
|
-15.31% |
USD | US12008R1077
|
180.65
16:15:01
|
184.84
21.10.2024
|
-2.27%
-4.19
|
180.61
1'100
|
180.62
1'600
|
+10.72% |
USD | CH1300646267
|
89.37
16:15:00
|
88.85
21.10.2024
|
+0.59%
+0.52
|
89.37
8'500
|
89.38
15'400
|
-11.99% |
USD | US1011211018
|
86.82
16:15:01
|
86.93
21.10.2024
|
-0.13%
-0.11
|
86.80
3'600
|
86.81
5'800
|
+23.88% |
USD | US12541W2098
|
108.09
17:20:00
|
108.88
21.10.2024
|
-0.73%
-0.79
|
108.09
3'200
|
108.12
2'200
|
+26.03% |
USD | US1273871087
|
251.51
17:20:00
|
253.15
21.10.2024
|
-0.65%
-1.64
|
251.44
1'800
|
251.56
1'000
|
-7.06% |
USD | US12769G1004
|
44.02
17:20:00
|
43.80
21.10.2024
|
+0.50%
+0.22
|
44.00
1'300
|
44.02
1'300
|
-6.57% |
USD | US1331311027
|
119.24
16:15:00
|
118.07
21.10.2024
|
+0.99%
+1.17
|
119.23
2'000
|
119.24
5'200
|
+18.91% |
USD | US1344291091
|
47.36
17:20:00
|
47.26
21.10.2024
|
+0.21%
+0.10
|
47.35
2'700
|
47.36
400
|
+9.32% |
USD | US14040H1059
|
156.02
16:15:00
|
157.02
21.10.2024
|
-0.64%
-1.00
|
156.02
8'800
|
156.03
100
|
+19.75% |
USD | US14149Y1082
|
112.23
16:15:00
|
112.32
21.10.2024
|
-0.08%
-0.09
|
112.25
4'600
|
112.26
7'100
|
+11.43% |
USD | US1431301027
|
71.48
16:15:00
|
71.94
21.10.2024
|
-0.64%
-0.46
|
71.45
700
|
71.46
500
|
-6.25% |
USD | PA1436583006
|
21.45
16:15:00
|
21.28
21.10.2024
|
+0.80%
+0.17
|
21.43
2'100
|
21.44
17'400
|
+14.78% |
USD | US14448C1045
|
80.15
16:15:00
|
81.38
21.10.2024
|
-1.51%
-1.23
|
80.16
200
|
80.17
3'600
|
+41.65% |
USD | US1488061029
|
59.92
16:15:01
|
60.18
21.10.2024
|
-0.43%
-0.26
|
59.94
8'300
|
59.96
500
|
+33.94% |
USD | US1491231015
|
388.46
16:15:00
|
390.48
21.10.2024
|
-0.52%
-2.02
|
388.50
500
|
388.57
3'500
|
+32.07% |
USD | US12503M1080
|
213.87
16:15:01
|
212.44
21.10.2024
|
+0.67%
+1.43
|
211.97
100
|
215.25
100
|
+18.90% |
USD | US12504L1098
|
122.73
16:15:00
|
123.52
21.10.2024
|
-0.64%
-0.79
|
122.76
14'200
|
122.77
700
|
+32.69% |
USD | US12514G1085
|
217.08
17:20:00
|
220.35
21.10.2024
|
-1.48%
-3.27
|
217.09
1'300
|
217.21
100
|
-3.07% |
USD | US1508701034
|
131.38
16:15:00
|
133.00
21.10.2024
|
-1.22%
-1.62
|
131.43
100
|
131.44
1'700
|
-14.40% |
USD | US03073E1055
|
234.17
16:15:00
|
236.54
21.10.2024
|
-1.00%
-2.37
|
234.17
1'900
|
234.25
100
|
+15.17% |
USD | US15135B1017
|
61.06
16:15:00
|
61.00
21.10.2024
|
+0.10%
+0.06
|
61.06
6'300
|
61.07
69'100
|
-17.80% |
USD | US15189T1079
|
29.79
16:15:00
|
30.09
21.10.2024
|
-1.00%
-0.30
|
29.80
12'500
|
29.81
19'200
|
+5.32% |
USD | US1252691001
|
83.89
16:15:00
|
84.18
21.10.2024
|
-0.34%
-0.29
|
83.87
700
|
83.88
1'200
|
+5.89% |
USD | US1598641074
|
185.94
16:15:00
|
195.04
21.10.2024
|
-4.67%
-9.10
|
185.90
3'900
|
185.93
1'200
|
-17.50% |
USD | US8085131055
|
70.91
16:15:00
|
70.87
21.10.2024
|
+0.06%
+0.04
|
70.90
23'500
|
70.91
5'600
|
+3.01% |
USD | US16119P1084
|
329.82
17:20:00
|
315.41
21.10.2024
|
+4.57%
+14.41
|
329.77
100
|
329.86
100
|
-18.85% |
USD | US1667641005
|
150.92
16:15:00
|
150.88
21.10.2024
|
+0.03%
+0.04
|
150.91
13'100
|
150.92
7'400
|
+1.15% |
USD | US1696561059
|
59.88
16:15:00
|
59.70
21.10.2024
|
+0.30%
+0.18
|
59.88
15'600
|
59.89
600
|
+30.52% |
USD | CH0044328745
|
297.11
16:15:00
|
297.85
21.10.2024
|
-0.25%
-0.74
|
296.94
900
|
296.98
3'100
|
+31.79% |
USD | US1713401024
|
102.69
16:15:00
|
103.91
21.10.2024
|
-1.17%
-1.22
|
102.68
3'800
|
102.69
17'800
|
+9.89% |
USD | US1720621010
|
138.60
17:20:00
|
140.17
21.10.2024
|
-1.12%
-1.57
|
138.59
4'400
|
138.61
1'400
|
+35.48% |
USD | US1729081059
|
211.54
17:20:00
|
211.55
21.10.2024
|
-0.00%
-0.01
|
211.54
300
|
211.60
500
|
+40.41% |
USD | US17275R1023
|
56.60
17:20:00
|
56.59
21.10.2024
|
+0.02%
+0.01
|
56.59
3'000
|
56.60
100
|
+12.02% |
USD | US1729674242
|
63.56
16:15:00
|
61.83
21.10.2024
|
+2.80%
+1.73
|
63.54
100
|
63.55
28'400
|
+20.20% |
USD | US1746101054
|
41.61
16:15:00
|
41.06
21.10.2024
|
+1.34%
+0.55
|
41.61
9'800
|
41.62
31'100
|
+23.90% |
USD | US1890541097
|
159.17
16:15:00
|
160.39
21.10.2024
|
-0.76%
-1.22
|
159.23
700
|
159.24
1'300
|
+12.48% |
USD | US12572Q1058
|
226.17
17:20:00
|
227.05
21.10.2024
|
-0.39%
-0.88
|
226.13
1'200
|
226.19
200
|
+7.81% |
USD | US1258961002
|
71.03
16:15:00
|
71.17
21.10.2024
|
-0.20%
-0.14
|
71.01
100
|
71.02
11'200
|
+22.56% |
USD | US21037T1097
|
266.00
17:20:00
|
273.72
21.10.2024
|
-2.82%
-7.72
|
265.98
400
|
266.00
1'000
|
+134.17% |
USD | US1912161007
|
69.45
16:15:00
|
69.45
21.10.2024
|
0.00%
0.00
|
69.43
500
|
69.44
10'500
|
+17.85% |
USD | US1924461023
|
75.82
17:20:00
|
76.87
21.10.2024
|
-1.37%
-1.05
|
75.83
200
|
75.84
4'400
|
+1.77% |
USD | US1941621039
|
99.67
16:15:00
|
99.36
21.10.2024
|
+0.31%
+0.31
|
99.68
12'900
|
99.69
4'900
|
+24.65% |
USD | US20030N1019
|
41.545
17:20:00
|
40.53
21.10.2024
|
+2.50%
+1.015
|
41.54
86'500
|
41.55
1'300
|
-7.57% |
USD | US2058871029
|
29.48
16:15:00
|
29.51
21.10.2024
|
-0.10%
-0.03
|
29.48
78'200
|
29.49
12'800
|
+2.97% |
USD | US20825C1045
|
105.00
16:15:00
|
104.99
21.10.2024
|
+0.01%
+0.01
|
105.00
11'300
|
105.01
8'500
|
-9.55% |
USD | US2091151041
|
105.70
16:15:00
|
106.26
21.10.2024
|
-0.53%
-0.56
|
105.70
1'100
|
105.71
8'800
|
+16.81% |
USD | US21036P1084
|
241.61
16:15:01
|
239.21
21.10.2024
|
+1.00%
+2.40
|
241.59
4'600
|
241.61
2'900
|
-1.05% |
USD | US2166485019
|
105.83
17:20:00
|
106.72
21.10.2024
|
-0.83%
-0.89
|
105.82
3'500
|
105.83
600
|
+12.80% |
USD | US2172041061
|
52.07
17:20:00
|
52.56
21.10.2024
|
-0.93%
-0.49
|
52.06
400
|
52.08
27'900
|
+7.27% |
USD | US2193501051
|
47.31
16:15:01
|
47.03
21.10.2024
|
+0.60%
+0.28
|
47.31
3'600
|
47.32
1'400
|
+54.45% |
USD | US2199481068
|
348.97
16:15:00
|
348.79
21.10.2024
|
+0.05%
+0.18
|
348.92
600
|
349.10
600
|
+23.42% |
USD | US22052L1044
|
59.12
16:15:00
|
59.25
21.10.2024
|
-0.22%
-0.13
|
59.12
67'900
|
59.13
26'000
|
+23.64% |
USD | US22160N1090
|
76.87
17:20:00
|
77.36
21.10.2024
|
-0.63%
-0.49
|
76.86
3'000
|
76.89
100
|
-11.48% |
USD | US22160K1051
|
893.49
17:20:00
|
886.77
21.10.2024
|
+0.76%
+6.72
|
893.30
300
|
893.51
800
|
+34.34% |
USD | US1270971039
|
23.52
16:15:00
|
23.80
21.10.2024
|
-1.18%
-0.28
|
23.51
48'600
|
23.52
13'100
|
-6.74% |
USD | US22822V1017
|
109.77
16:15:00
|
110.19
21.10.2024
|
-0.38%
-0.42
|
109.80
11'600
|
109.81
2'500
|
-4.34% |
USD | US22788C1053
|
308.51
17:20:00
|
309.55
21.10.2024
|
-0.34%
-1.04
|
308.42
100
|
308.52
800
|
+21.24% |
USD | US1264081035
|
33.85
17:20:00
|
33.66
21.10.2024
|
+0.56%
+0.19
|
33.85
21'700
|
33.86
9'900
|
-2.91% |
USD | US2310211063
|
330.70
16:15:00
|
333.63
21.10.2024
|
-0.88%
-2.93
|
330.85
1'400
|
330.89
400
|
+39.26% |
USD | US1266501006
|
56.85
16:15:00
|
58.17
21.10.2024
|
-2.27%
-1.32
|
56.85
79'700
|
56.86
24'800
|
-26.33% |
USD | US23331A1097
|
180.39
16:15:00
|
186.27
21.10.2024
|
-3.16%
-5.88
|
180.36
9'500
|
180.37
6'100
|
+22.56% |
USD | US2358511028
|
261.28
16:15:00
|
272.09
21.10.2024
|
-3.97%
-10.81
|
261.29
3'200
|
261.30
1'600
|
+17.61% |
USD | US2371941053
|
161.12
16:15:00
|
164.04
21.10.2024
|
-1.78%
-2.92
|
161.13
8'800
|
161.14
2'600
|
-0.16% |
USD | US23918K1088
|
163.16
16:15:00
|
161.54
21.10.2024
|
+1.00%
+1.62
|
163.16
1'100
|
163.17
3'700
|
+54.20% |
USD | US15677J1088
|
64.74
16:15:01
|
64.79
21.10.2024
|
-0.08%
-0.05
|
64.77
14'900
|
64.78
2'100
|
-3.47% |
USD | US2435371073
|
154.05
16:15:00
|
160.01
21.10.2024
|
-3.72%
-5.96
|
154.07
4'700
|
154.08
100
|
+43.63% |
USD | US2441991054
|
406.65
16:15:00
|
406.96
21.10.2024
|
-0.08%
-0.31
|
406.84
100
|
406.85
2'500
|
+1.77% |
USD | US24703L2025
|
120.40
16:15:00
|
125.66
21.10.2024
|
-4.19%
-5.26
|
120.39
18'300
|
120.40
4'400
|
+64.26% |
USD | US2473617023
|
54.80
16:15:00
|
55.10
21.10.2024
|
-0.54%
-0.30
|
54.79
12'300
|
54.80
48'900
|
+36.96% |
USD | US25179M1036
|
40.17
16:15:00
|
40.08
21.10.2024
|
+0.22%
+0.09
|
40.18
3'200
|
40.19
12'000
|
-11.52% |
USD | US2521311074
|
73.08
17:20:00
|
72.61
21.10.2024
|
+0.65%
+0.47
|
73.04
300
|
73.08
2'700
|
-41.49% |
USD | US25278X1090
|
184.03
17:20:00
|
182.41
21.10.2024
|
+0.89%
+1.62
|
183.98
600
|
184.05
100
|
+17.62% |
USD | US2538681030
|
165.25
16:15:00
|
165.20
21.10.2024
|
+0.03%
+0.05
|
165.20
6'100
|
165.21
6'400
|
+22.75% |
USD | US2547091080
|
145.45
16:15:00
|
146.47
21.10.2024
|
-0.70%
-1.02
|
145.45
5'400
|
145.47
3'700
|
+30.31% |
USD | US2566771059
|
81.12
16:15:00
|
81.13
21.10.2024
|
-0.01%
-0.01
|
81.06
4'900
|
81.07
3'000
|
-40.32% |
USD | US2567461080
|
66.94
17:20:00
|
67.31
21.10.2024
|
-0.55%
-0.37
|
66.95
300
|
66.96
2'100
|
-52.62% |
USD | US25746U1097
|
60.00
16:15:00
|
60.03
21.10.2024
|
-0.05%
-0.03
|
59.99
32'300
|
60.00
11'600
|
+27.72% |
USD | US25754A2015
|
426.78
16:15:00
|
431.29
21.10.2024
|
-1.05%
-4.51
|
427.00
1'100
|
427.08
800
|
+4.62% |
USD | US2600031080
|
191.40
16:15:00
|
192.74
21.10.2024
|
-0.70%
-1.34
|
191.34
1'700
|
191.40
5'600
|
+25.31% |
USD | US2605571031
|
52.07
16:15:00
|
52.21
21.10.2024
|
-0.27%
-0.14
|
52.06
2'800
|
52.07
44'100
|
-4.80% |
USD | US2333311072
|
128.23
16:15:00
|
127.96
21.10.2024
|
+0.21%
+0.27
|
128.18
3'500
|
128.21
4'400
|
+16.05% |
USD | US26441C2044
|
119.88
16:15:00
|
119.89
21.10.2024
|
-0.01%
-0.01
|
119.87
8'300
|
119.88
73'700
|
+23.55% |
USD | US26614N1028
|
84.89
16:15:00
|
84.87
21.10.2024
|
+0.02%
+0.02
|
84.89
3'200
|
84.90
13'400
|
+10.32% |
USD | US2774321002
|
107.06
16:15:00
|
107.82
21.10.2024
|
-0.70%
-0.76
|
107.05
6'200
|
107.06
2'600
|
+20.04% |
USD | IE00B8KQN827
|
343.55
16:15:00
|
347.07
21.10.2024
|
-1.01%
-3.52
|
343.41
1'800
|
343.42
1'100
|
+44.12% |
USD | US2786421030
|
63.32
17:20:00
|
64.16
21.10.2024
|
-1.31%
-0.84
|
63.32
1'200
|
63.33
2'400
|
+47.09% |
USD | US2788651006
|
258.24
16:15:00
|
259.19
21.10.2024
|
-0.37%
-0.95
|
258.27
2'600
|
258.28
4'400
|
+30.67% |
USD | US2810201077
|
85.83
16:15:00
|
84.61
21.10.2024
|
+1.44%
+1.22
|
85.83
35'300
|
85.84
4'100
|
+18.35% |
USD | US28176E1082
|
69.24
16:15:00
|
70.05
21.10.2024
|
-1.16%
-0.81
|
69.22
11'800
|
69.23
15'400
|
-8.13% |
USD | US2855121099
|
145.72
17:20:00
|
145.71
21.10.2024
|
+0.01%
+0.01
|
145.71
3'700
|
145.72
400
|
+6.51% |
USD | US0367521038
|
419.84
16:15:00
|
422.26
21.10.2024
|
-0.57%
-2.42
|
419.90
800
|
419.91
2'100
|
-10.45% |
USD | US5324571083
|
909.15
16:15:00
|
906.13
21.10.2024
|
+0.33%
+3.02
|
909.42
2'800
|
909.43
1'400
|
+55.45% |
USD | US2910111044
|
109.48
16:15:00
|
110.41
21.10.2024
|
-0.84%
-0.93
|
109.49
2'100
|
109.50
14'600
|
+13.44% |
USD | US29355A1079
|
92.23
17:20:00
|
90.42
21.10.2024
|
+2.00%
+1.81
|
92.25
300
|
92.28
300
|
-31.57% |
USD | US29364G1031
|
134.98
16:15:00
|
135.04
21.10.2024
|
-0.04%
-0.06
|
134.99
4'600
|
135.00
3'300
|
+33.45% |
USD | US26875P1012
|
125.07
16:15:00
|
125.71
21.10.2024
|
-0.51%
-0.64
|
125.07
5'500
|
125.08
14'400
|
+3.94% |
USD | US29414B1044
|
197.95
16:15:00
|
199.98
21.10.2024
|
-1.02%
-2.03
|
197.88
2'100
|
197.95
100
|
-32.74% |
USD | US26884L1098
|
35.97
16:15:00
|
36.36
21.10.2024
|
-1.07%
-0.39
|
35.97
6'700
|
35.98
5'300
|
-5.95% |
USD | US29476L1070
|
74.15
16:15:00
|
74.16
21.10.2024
|
-0.01%
-0.01
|
74.17
7'800
|
74.18
5'300
|
+21.26% |
USD | US2944291051
|
272.09
16:15:00
|
275.83
21.10.2024
|
-1.36%
-3.74
|
272.00
1'500
|
272.08
7'100
|
+11.54% |
USD | US29444U7000
|
878.37
17:20:00
|
879.94
21.10.2024
|
-0.18%
-1.57
|
878.25
100
|
878.63
200
|
+9.26% |
USD | US29530P1021
|
468.42
17:20:00
|
477.91
21.10.2024
|
-1.99%
-9.49
|
468.11
500
|
468.49
100
|
+42.69% |
USD | US2971781057
|
293.40
16:15:00
|
291.37
21.10.2024
|
+0.70%
+2.03
|
293.32
100
|
293.39
200
|
+17.52% |
USD | US5184391044
|
87.59
16:15:00
|
89.26
21.10.2024
|
-1.87%
-1.67
|
87.59
2'100
|
87.61
3'500
|
-38.97% |
USD | BMG3223R1088
|
385.35
16:15:01
|
386.65
21.10.2024
|
-0.34%
-1.30
|
385.35
2'200
|
385.45
1'000
|
+9.35% |
USD | US30034W1062
|
61.51
17:20:00
|
61.20
21.10.2024
|
+0.51%
+0.31
|
61.49
2'700
|
61.51
1'700
|
+17.24% |
USD | US30040W1080
|
66.23
16:15:00
|
66.13
21.10.2024
|
+0.15%
+0.10
|
66.23
15'600
|
66.24
14'500
|
+7.15% |
USD | US30161N1019
|
40.53
17:20:00
|
40.50
21.10.2024
|
+0.07%
+0.03
|
40.53
17'100
|
40.54
11'000
|
+12.81% |
USD | US30212P3038
|
161.19
17:20:00
|
163.17
21.10.2024
|
-1.21%
-1.98
|
161.19
4'200
|
161.23
3'200
|
+7.50% |
USD | US3021301094
|
120.20
16:15:01
|
120.24
21.10.2024
|
-0.03%
-0.04
|
120.20
5'700
|
120.21
4'000
|
-5.47% |
USD | US30225T1025
|
166.15
16:15:00
|
164.80
21.10.2024
|
+0.82%
+1.35
|
166.15
200
|
166.16
8'900
|
+2.79% |
USD | US30231G1022
|
120.70
16:15:00
|
120.08
21.10.2024
|
+0.52%
+0.62
|
120.71
12'400
|
120.72
24'000
|
+20.10% |
USD | US3156161024
|
217.06
17:20:00
|
217.95
21.10.2024
|
-0.41%
-0.89
|
217.06
200
|
217.18
300
|
+21.77% |
USD | US3030751057
|
465.07
16:15:00
|
468.93
21.10.2024
|
-0.82%
-3.86
|
465.17
500
|
465.18
300
|
-1.70% |
USD | US3032501047
|
2'027.82
16:15:00
|
1'994.45
21.10.2024
|
+1.67%
+33.37
|
2'029.08
200
|
2'031.22
100
|
+71.34% |
USD | US3119001044
|
76.54
17:20:00
|
77.77
21.10.2024
|
-1.58%
-1.23
|
76.52
4'100
|
76.54
5'200
|
+20.07% |
USD | US3137451015
|
114.36
16:15:00
|
113.22
21.10.2024
|
+1.01%
+1.14
|
114.32
300
|
114.36
5'100
|
+9.87% |
USD | US31428X1063
|
269.79
16:15:00
|
268.81
21.10.2024
|
+0.36%
+0.98
|
269.94
3'700
|
269.95
4'200
|
+6.26% |
USD | US31620M1062
|
89.51
16:15:00
|
90.66
21.10.2024
|
-1.27%
-1.15
|
89.51
27'500
|
89.52
10'400
|
+50.92% |
USD | US3167731005
|
43.66
17:20:00
|
43.37
21.10.2024
|
+0.67%
+0.29
|
43.63
2'700
|
43.65
6'900
|
+25.75% |
USD | US3364331070
|
201.40
17:20:00
|
196.25
21.10.2024
|
+2.62%
+5.15
|
201.40
200
|
201.49
400
|
+13.91% |
USD | US3379321074
|
43.84
16:15:00
|
43.70
21.10.2024
|
+0.32%
+0.14
|
43.84
26'000
|
43.85
30'900
|
+19.20% |
USD | US3377381088
|
199.67
16:15:00
|
197.17
21.10.2024
|
+1.27%
+2.50
|
199.61
100
|
199.63
8'800
|
+48.43% |
USD | US3024913036
|
62.38
16:15:00
|
62.33
21.10.2024
|
+0.08%
+0.05
|
62.38
18'900
|
62.39
700
|
-1.14% |
USD | US3453708600
|
11.11
16:15:00
|
10.88
21.10.2024
|
+2.11%
+0.23
|
11.11
563'100
|
11.12
129'100
|
-10.75% |
USD | US34959E1091
|
82.44
17:20:00
|
82.05
21.10.2024
|
+0.48%
+0.39
|
82.44
200
|
82.45
200
|
+40.18% |
USD | US34959J1088
|
75.86
16:15:00
|
77.12
21.10.2024
|
-1.63%
-1.26
|
75.84
1'000
|
75.85
8'100
|
+4.74% |
USD | US35137L1052
|
42.23
17:20:00
|
42.05
21.10.2024
|
+0.43%
+0.18
|
42.22
1'000
|
42.23
6'900
|
+41.73% |
USD | US35137L2043
|
38.70
17:20:00
|
38.52
21.10.2024
|
+0.47%
+0.18
|
38.69
400
|
38.70
1'100
|
+39.31% |
USD | US3546131018
|
20.38
16:15:00
|
20.54
21.10.2024
|
-0.78%
-0.16
|
20.37
6'900
|
20.38
133'300
|
-31.05% |
USD | US35671D8570
|
48.53
16:15:00
|
47.94
21.10.2024
|
+1.23%
+0.59
|
48.54
70'200
|
48.55
8'400
|
+12.61% |
USD | CH0114405324
|
163.00
16:15:00
|
166.47
21.10.2024
|
-2.08%
-3.47
|
162.97
4'700
|
163.00
900
|
+29.51% |
USD | US3666511072
|
523.76
16:15:00
|
531.35
21.10.2024
|
-1.43%
-7.59
|
523.81
200
|
523.82
500
|
+17.79% |
USD | US3696043013
|
176.66
16:15:00
|
194.23
21.10.2024
|
-9.05%
-17.57
|
176.64
4'100
|
176.66
6'400
|
+89.40% |
USD | US36266G1076
|
89.31
17:20:00
|
89.80
21.10.2024
|
-0.55%
-0.49
|
89.28
1'500
|
89.29
2'100
|
+16.14% |
USD | US36828A1016
|
276.42
16:15:01
|
276.43
21.10.2024
|
-0.00%
-0.01
|
276.36
1'100
|
276.37
1'800
|
- |
USD | US6687711084
|
27.11
17:20:00
|
26.80
21.10.2024
|
+1.16%
+0.31
|
27.10
11'500
|
27.11
1'100
|
+17.44% |
USD | US3687361044
|
167.44
16:15:00
|
166.65
21.10.2024
|
+0.47%
+0.79
|
167.44
2'800
|
167.45
3'800
|
+28.95% |
USD | US3703341046
|
69.08
16:15:00
|
68.77
21.10.2024
|
+0.45%
+0.31
|
69.08
500
|
69.09
108'800
|
+5.57% |
USD | US37045V1008
|
53.73
16:15:00
|
48.93
21.10.2024
|
+9.81%
+4.80
|
53.72
28'900
|
53.73
47'300
|
+36.22% |
USD | US3695501086
|
305.99
16:15:00
|
308.08
21.10.2024
|
-0.68%
-2.09
|
305.99
4'500
|
306.06
1'400
|
+18.64% |
USD | US3724601055
|
113.11
16:15:00
|
143.12
21.10.2024
|
-20.97%
-30.01
|
113.10
8'200
|
113.11
9'300
|
+3.34% |
USD | US3755581036
|
88.16
17:20:00
|
86.29
21.10.2024
|
+2.17%
+1.87
|
88.16
2'600
|
88.17
300
|
+6.52% |
USD | US37940X1028
|
99.31
16:15:00
|
99.98
21.10.2024
|
-0.67%
-0.67
|
99.31
400
|
99.32
1'000
|
-21.28% |
USD | US37959E1029
|
111.07
16:15:01
|
110.24
21.10.2024
|
+0.75%
+0.83
|
110.96
1'800
|
110.97
600
|
-9.43% |
USD | US3802371076
|
163.65
16:15:00
|
163.89
21.10.2024
|
-0.15%
-0.24
|
163.54
200
|
163.58
5'200
|
+54.38% |
USD | US38141G1040
|
518.30
16:15:00
|
517.80
21.10.2024
|
+0.10%
+0.50
|
518.25
3'700
|
518.31
1'200
|
+34.23% |
USD | US4062161017
|
28.24
16:15:00
|
28.26
21.10.2024
|
-0.07%
-0.02
|
28.22
9'900
|
28.23
24'100
|
-21.83% |
USD | US4165151048
|
120.06
16:15:00
|
120.93
21.10.2024
|
-0.72%
-0.87
|
120.06
1'700
|
120.08
11'100
|
+50.45% |
USD | US4180561072
|
71.04
17:20:00
|
71.94
21.10.2024
|
-1.25%
-0.90
|
71.02
1'700
|
71.03
300
|
+40.89% |
USD | US40412C1018
|
408.17
16:15:00
|
410.76
21.10.2024
|
-0.63%
-2.59
|
408.15
1'100
|
408.37
100
|
+51.75% |
USD | US42250P1030
|
22.43
16:15:00
|
22.18
21.10.2024
|
+1.13%
+0.25
|
22.44
20'900
|
22.45
6'500
|
+12.02% |
USD | US8064071025
|
71.19
17:20:00
|
71.59
21.10.2024
|
-0.56%
-0.40
|
71.18
400
|
71.21
2'000
|
-5.44% |
USD | US4278661081
|
183.47
16:15:00
|
184.67
21.10.2024
|
-0.65%
-1.20
|
183.37
8'600
|
183.38
500
|
-0.95% |
USD | US42809H1077
|
138.66
16:15:00
|
139.59
21.10.2024
|
-0.67%
-0.93
|
138.66
3'700
|
138.73
300
|
-3.17% |
USD | US43300A2033
|
238.13
16:15:00
|
236.95
21.10.2024
|
+0.50%
+1.18
|
237.96
300
|
238.05
1'900
|
+30.13% |
USD | US4364401012
|
81.58
17:20:00
|
81.15
21.10.2024
|
+0.53%
+0.43
|
81.58
300
|
81.59
500
|
+13.58% |
USD | US4370761029
|
401.85
16:15:00
|
406.40
21.10.2024
|
-1.12%
-4.55
|
401.93
4'200
|
401.94
4'100
|
+17.27% |
USD | US4385161066
|
222.35
17:20:00
|
221.50
21.10.2024
|
+0.38%
+0.85
|
222.35
100
|
222.38
4'700
|
+5.62% |
USD | US4404521001
|
31.09
16:15:00
|
31.32
21.10.2024
|
-0.73%
-0.23
|
31.08
67'100
|
31.09
44'800
|
-2.46% |
USD | US44107P1049
|
17.59
17:20:00
|
17.63
21.10.2024
|
-0.23%
-0.04
|
17.58
37'900
|
17.60
26'600
|
-9.45% |
USD | US4432011082
|
102.65
16:15:00
|
106.32
21.10.2024
|
-3.45%
-3.67
|
102.63
300
|
102.65
27'700
|
+96.45% |
USD | US42824C1099
|
19.89
16:15:00
|
19.97
21.10.2024
|
-0.40%
-0.08
|
19.89
48'200
|
19.90
800
|
+17.61% |
USD | US40434L1052
|
36.23
16:15:00
|
36.46
21.10.2024
|
-0.63%
-0.23
|
36.23
48'000
|
36.24
13'300
|
+21.17% |
USD | US4435106079
|
448.37
16:15:00
|
456.70
21.10.2024
|
-1.82%
-8.33
|
448.45
1'500
|
448.46
1'600
|
+38.84% |
USD | US4448591028
|
262.31
16:15:00
|
260.57
21.10.2024
|
+0.67%
+1.74
|
262.39
1'800
|
262.40
200
|
-43.08% |
USD | US4464131063
|
257.11
16:15:00
|
261.24
21.10.2024
|
-1.58%
-4.13
|
257.11
1'300
|
257.12
1'800
|
+0.62% |
USD | US4461501045
|
15.54
17:20:00
|
15.27
21.10.2024
|
+1.77%
+0.27
|
15.51
186'700
|
15.52
2'500
|
+20.05% |
USD | US4592001014
|
232.25
16:15:00
|
231.75
21.10.2024
|
+0.22%
+0.50
|
232.30
5'400
|
232.31
8'400
|
+41.70% |
USD | US45167R1041
|
207.89
16:15:00
|
209.29
21.10.2024
|
-0.67%
-1.40
|
207.88
1'900
|
207.89
600
|
-3.60% |
USD | US45168D1046
|
461.49
17:20:00
|
453.38
21.10.2024
|
+1.79%
+8.11
|
461.38
300
|
461.50
1'800
|
-18.32% |
USD | US4523081093
|
256.98
16:15:00
|
258.37
21.10.2024
|
-0.54%
-1.39
|
257.00
900
|
257.01
5'500
|
-1.36% |
USD | US45337C1027
|
65.59
17:20:00
|
65.27
21.10.2024
|
+0.49%
+0.32
|
65.58
500
|
65.61
700
|
+3.95% |
USD | US45687V1061
|
98.46
16:15:00
|
100.03
21.10.2024
|
-1.57%
-1.57
|
98.46
7'000
|
98.47
5'900
|
+29.34% |
USD | US45784P1012
|
236.60
17:20:00
|
236.48
21.10.2024
|
+0.05%
+0.12
|
236.60
200
|
236.73
100
|
+8.99% |
USD | US4581401001
|
22.40
17:20:00
|
22.84
21.10.2024
|
-1.93%
-0.44
|
22.39
51'400
|
22.40
74'200
|
-54.55% |
USD | US45866F1049
|
165.94
16:15:00
|
166.34
21.10.2024
|
-0.24%
-0.40
|
165.96
3'500
|
165.97
7'700
|
+29.52% |
USD | US4606901001
|
29.78
16:15:00
|
31.62
21.10.2024
|
-5.82%
-1.84
|
29.80
25'600
|
29.81
400
|
-3.12% |
USD | US4595061015
|
103.87
16:15:00
|
104.07
21.10.2024
|
-0.19%
-0.20
|
103.87
6'200
|
103.89
700
|
+28.53% |
USD | US4601461035
|
47.53
16:15:00
|
46.93
21.10.2024
|
+1.28%
+0.60
|
47.51
19'600
|
47.52
2'100
|
+29.82% |
USD | US4612021034
|
609.59
17:20:00
|
613.93
21.10.2024
|
-0.71%
-4.34
|
609.38
1'300
|
609.64
900
|
-1.78% |
USD | US46120E6023
|
517.50
17:20:00
|
518.86
21.10.2024
|
-0.26%
-1.36
|
517.30
900
|
517.49
3'600
|
+53.80% |
USD | BMG491BT1088
|
18.04
16:15:00
|
18.02
21.10.2024
|
+0.11%
+0.02
|
18.03
43'100
|
18.04
45'500
|
+1.01% |
USD | US46187W1071
|
34.02
16:15:00
|
33.71
21.10.2024
|
+0.92%
+0.31
|
34.03
10'500
|
34.04
9'100
|
-1.17% |
USD | US46266C1053
|
228.30
16:15:00
|
231.19
21.10.2024
|
-1.25%
-2.89
|
228.36
1'100
|
228.37
100
|
-0.08% |
USD | US46284V1017
|
123.87
16:15:00
|
123.41
21.10.2024
|
+0.37%
+0.46
|
123.87
4'100
|
123.89
13'100
|
+76.35% |
USD | US4456581077
|
175.62
17:20:00
|
177.58
21.10.2024
|
-1.10%
-1.96
|
175.61
100
|
175.65
1'900
|
-11.09% |
USD | US4663131039
|
124.02
16:15:00
|
124.37
21.10.2024
|
-0.28%
-0.35
|
124.05
400
|
124.06
10'700
|
-2.38% |
USD | US4262811015
|
183.28
17:20:00
|
184.97
21.10.2024
|
-0.91%
-1.69
|
183.25
2'000
|
183.35
300
|
+13.19% |
USD | US46982L1089
|
141.75
16:15:00
|
143.54
21.10.2024
|
-1.25%
-1.79
|
141.72
300
|
141.73
1'400
|
+39.51% |
USD | US8326964058
|
117.70
16:15:00
|
119.93
21.10.2024
|
-1.86%
-2.23
|
117.74
11'300
|
117.76
1'400
|
-5.10% |
USD | IE00BY7QL619
|
76.64
16:15:00
|
77.17
21.10.2024
|
-0.69%
-0.53
|
76.63
9'800
|
76.64
3'600
|
+33.88% |
USD | US4781601046
|
163.45
16:15:00
|
162.83
21.10.2024
|
+0.38%
+0.62
|
163.41
2'400
|
163.42
8'200
|
+3.89% |
USD | US46625H1005
|
224.12
16:15:00
|
223.00
21.10.2024
|
+0.50%
+1.12
|
224.15
15'800
|
224.17
6'800
|
+31.10% |
USD | US48203R1041
|
39.19
16:15:00
|
39.26
21.10.2024
|
-0.18%
-0.07
|
39.16
4'600
|
39.17
100
|
+33.18% |
USD | US4878361082
|
80.92
16:15:00
|
81.17
21.10.2024
|
-0.31%
-0.25
|
80.93
6'200
|
80.94
5'600
|
+45.18% |
USD | US49177J1025
|
22.93
16:15:00
|
22.92
21.10.2024
|
+0.04%
+0.01
|
22.93
16'100
|
22.94
90'000
|
+6.46% |
USD | US49271V1008
|
36.92
17:20:00
|
36.93
21.10.2024
|
-0.03%
-0.01
|
36.92
13'400
|
36.93
36'200
|
+10.83% |
USD | US4932671088
|
17.17
16:15:00
|
17.09
21.10.2024
|
+0.47%
+0.08
|
17.18
27'100
|
17.19
18'500
|
+18.68% |
USD | US49338L1035
|
155.36
16:15:00
|
157.82
21.10.2024
|
-1.56%
-2.46
|
155.36
2'100
|
155.37
4'700
|
-0.80% |
USD | US4943681035
|
137.75
16:15:00
|
144.21
21.10.2024
|
-4.48%
-6.46
|
137.77
1'100
|
137.78
100
|
+18.68% |
USD | US49446R1095
|
24.04
16:15:00
|
24.06
21.10.2024
|
-0.08%
-0.02
|
24.03
25'500
|
24.04
43'900
|
+12.90% |
USD | US49456B1017
|
24.81
16:15:00
|
24.74
21.10.2024
|
+0.28%
+0.07
|
24.81
159'900
|
24.82
22'000
|
+40.25% |
USD | US48251W1045
|
140.17
16:15:00
|
140.57
21.10.2024
|
-0.28%
-0.40
|
140.18
5'300
|
140.19
11'400
|
+69.67% |
USD | US4824801009
|
670.08
17:20:00
|
673.61
21.10.2024
|
-0.52%
-3.53
|
669.69
100
|
670.14
400
|
+15.88% |
USD | US5010441013
|
56.43
16:15:00
|
56.34
21.10.2024
|
+0.16%
+0.09
|
56.44
15'800
|
56.45
3'300
|
+23.26% |
USD | US5024311095
|
244.93
16:15:00
|
248.15
21.10.2024
|
-1.30%
-3.22
|
244.92
2'000
|
244.93
2'200
|
+17.82% |
USD | US5049221055
|
220.51
16:15:00
|
214.13
21.10.2024
|
+2.98%
+6.38
|
220.52
3'200
|
220.53
1'900
|
- |
USD | US5128073062
|
73.00
17:20:00
|
72.84
21.10.2024
|
+0.22%
+0.16
|
72.97
16'600
|
73.02
1'900
|
-7.00% |
USD | US5132721045
|
77.26
16:15:00
|
77.31
21.10.2024
|
-0.06%
-0.05
|
77.27
7'200
|
77.28
8'900
|
-28.48% |
USD | US5178341070
|
51.75
16:15:00
|
51.17
21.10.2024
|
+1.13%
+0.58
|
51.74
13'300
|
51.75
33'600
|
+3.98% |
USD | US5253271028
|
167.55
16:15:00
|
169.68
21.10.2024
|
-1.26%
-2.13
|
167.60
6'100
|
167.61
2'300
|
+56.76% |
USD | US5260571048
|
173.57
16:15:00
|
180.63
21.10.2024
|
-3.91%
-7.06
|
173.57
8'000
|
173.58
4'500
|
+21.20% |
USD | IE000S9YS762
|
481.95
17:20:00
|
483.36
21.10.2024
|
-0.29%
-1.41
|
481.90
100
|
481.95
100
|
+17.69% |
USD | US5380341090
|
115.68
16:15:00
|
114.96
21.10.2024
|
+0.63%
+0.72
|
115.68
5'000
|
115.69
6'400
|
+22.82% |
USD | US5018892084
|
37.48
17:20:00
|
38.88
21.10.2024
|
-3.60%
-1.40
|
37.46
10'600
|
37.47
200
|
-18.64% |
USD | US5398301094
|
576.98
16:15:00
|
614.61
21.10.2024
|
-6.12%
-37.63
|
576.69
8'700
|
577.09
800
|
+35.60% |
USD | US5404241086
|
80.81
16:15:00
|
81.07
21.10.2024
|
-0.32%
-0.26
|
80.80
2'600
|
80.81
7'200
|
+16.50% |
USD | US5486611073
|
272.22
16:15:00
|
276.84
21.10.2024
|
-1.67%
-4.62
|
272.23
200
|
272.32
1'500
|
+24.39% |
USD | US5500211090
|
298.88
17:20:00
|
297.74
21.10.2024
|
+0.38%
+1.14
|
298.88
100
|
298.89
6'500
|
-41.77% |
USD | NL0009434992
|
89.51
16:15:00
|
89.74
21.10.2024
|
-0.26%
-0.23
|
89.50
6'800
|
89.51
16'300
|
-5.62% |
USD | US55261F1049
|
194.07
16:15:00
|
193.63
21.10.2024
|
+0.23%
+0.44
|
194.14
4'600
|
194.16
400
|
+41.25% |
USD | US5658491064
|
26.61
16:15:00
|
26.55
21.10.2024
|
+0.23%
+0.06
|
26.61
6'400
|
26.62
31'400
|
+9.89% |
USD | US56585A1025
|
158.24
16:15:00
|
156.91
21.10.2024
|
+0.85%
+1.33
|
158.23
6'100
|
158.24
13'500
|
+5.76% |
USD | US57060D1081
|
290.23
17:20:00
|
287.10
21.10.2024
|
+1.09%
+3.13
|
290.17
100
|
290.31
300
|
-1.96% |
USD | US5719032022
|
265.50
17:20:00
|
264.97
21.10.2024
|
+0.20%
+0.53
|
265.48
700
|
265.57
2'700
|
+17.50% |
USD | US5717481023
|
221.84
16:15:00
|
222.06
21.10.2024
|
-0.10%
-0.22
|
221.84
4'700
|
221.85
2'800
|
+17.20% |
USD | US5732841060
|
560.95
16:15:00
|
577.53
21.10.2024
|
-2.87%
-16.58
|
560.67
3'000
|
560.95
1'900
|
+15.76% |
USD | US5745991068
|
82.20
16:15:00
|
84.19
21.10.2024
|
-2.36%
-1.99
|
82.20
5'200
|
82.21
8'700
|
+25.69% |
USD | US57636Q1040
|
513.02
16:15:00
|
515.01
21.10.2024
|
-0.39%
-1.99
|
512.89
400
|
513.05
1'000
|
+20.75% |
USD | US57667L1070
|
37.76
17:20:00
|
37.85
21.10.2024
|
-0.24%
-0.09
|
37.76
600
|
37.77
2'300
|
+3.70% |
USD | US5797802064
|
78.86
16:15:00
|
78.06
21.10.2024
|
+1.02%
+0.80
|
78.87
900
|
78.88
21'200
|
+14.09% |
USD | US5801351017
|
314.69
16:15:00
|
314.89
21.10.2024
|
-0.06%
-0.20
|
314.70
100
|
314.73
1'000
|
+6.20% |
USD | US58155Q1031
|
505.38
16:15:00
|
508.32
21.10.2024
|
-0.58%
-2.94
|
505.45
300
|
505.46
1'300
|
+9.79% |
USD | IE00BTN1Y115
|
91.12
16:15:00
|
91.03
21.10.2024
|
+0.10%
+0.09
|
91.12
23'700
|
91.13
23'900
|
+10.50% |
USD | US58933Y1055
|
106.64
16:15:00
|
106.34
21.10.2024
|
+0.28%
+0.30
|
106.66
22'900
|
106.67
17'600
|
-2.46% |
USD | US30303M1027
|
582.01
17:20:00
|
575.16
21.10.2024
|
+1.19%
+6.85
|
581.89
200
|
581.97
3'500
|
+62.49% |
USD | US59156R1086
|
84.75
16:15:00
|
84.84
21.10.2024
|
-0.11%
-0.09
|
84.75
7'800
|
84.76
12'000
|
+28.29% |
USD | US5926881054
|
1'351.78
16:15:00
|
1'365.68
21.10.2024
|
-1.02%
-13.90
|
1'351.98
400
|
1'353.00
100
|
+12.59% |
USD | US5529531015
|
40.52
16:15:00
|
40.48
21.10.2024
|
+0.10%
+0.04
|
40.51
19'500
|
40.53
41'700
|
-9.40% |
USD | US5950171042
|
75.43
17:20:00
|
75.18
21.10.2024
|
+0.33%
+0.25
|
75.42
100
|
75.43
200
|
-16.63% |
USD | US5951121038
|
107.82
17:20:00
|
109.08
21.10.2024
|
-1.16%
-1.26
|
107.80
200
|
107.82
6'900
|
+27.82% |
USD | US5949181045
|
427.51
17:20:00
|
418.78
21.10.2024
|
+2.08%
+8.73
|
427.45
1'200
|
427.51
900
|
+11.37% |
USD | US59522J1034
|
153.91
16:15:00
|
152.61
21.10.2024
|
+0.85%
+1.30
|
153.91
3'200
|
153.93
6'400
|
+13.50% |
USD | US60770K1079
|
53.40
17:20:00
|
53.80
21.10.2024
|
-0.74%
-0.40
|
53.37
2'500
|
53.39
300
|
-45.90% |
USD | US6081901042
|
152.93
16:15:00
|
161.25
21.10.2024
|
-5.16%
-8.32
|
152.92
3'800
|
152.93
1'700
|
+55.80% |
USD | US60855R1005
|
283.96
16:15:00
|
286.60
21.10.2024
|
-0.92%
-2.64
|
283.91
100
|
283.92
3'600
|
-20.68% |
USD | US60871R2094
|
55.87
16:15:00
|
55.72
21.10.2024
|
+0.27%
+0.15
|
55.87
1'700
|
55.88
32'700
|
-8.97% |
USD | US6092071058
|
71.35
17:20:00
|
70.43
21.10.2024
|
+1.31%
+0.92
|
71.35
202'200
|
71.36
25'700
|
-2.76% |
USD | US6098391054
|
876.81
17:20:00
|
883.26
21.10.2024
|
-0.73%
-6.45
|
876.37
1'400
|
877.17
300
|
+40.03% |
USD | US61174X1090
|
53.60
17:20:00
|
53.77
21.10.2024
|
-0.32%
-0.17
|
53.60
2'200
|
53.61
100
|
-6.67% |
USD | US6153691059
|
467.73
16:15:00
|
486.96
21.10.2024
|
-3.95%
-19.23
|
467.99
3'500
|
468.00
1'700
|
+24.68% |
USD | US6174464486
|
118.32
16:15:00
|
118.28
21.10.2024
|
+0.03%
+0.04
|
118.31
9'300
|
118.32
39'100
|
+26.84% |
USD | US61945C1036
|
26.44
16:15:00
|
26.02
21.10.2024
|
+1.61%
+0.42
|
26.43
2'700
|
26.44
5'000
|
-27.18% |
USD | US6200763075
|
470.18
16:15:00
|
477.10
21.10.2024
|
-1.45%
-6.92
|
470.17
2'600
|
470.18
4'000
|
+52.38% |
USD | US55354G1004
|
604.08
16:15:00
|
603.81
21.10.2024
|
+0.04%
+0.27
|
603.81
100
|
603.93
300
|
+6.75% |
USD | US6311031081
|
74.29
17:20:00
|
74.30
21.10.2024
|
-0.01%
-0.01
|
74.30
4'400
|
74.31
7'900
|
+27.79% |
USD | US64110D1046
|
119.75
17:20:00
|
125.32
21.10.2024
|
-4.44%
-5.57
|
119.72
100
|
119.75
1'700
|
+42.15% |
USD | US64110L1061
|
764.24
17:20:00
|
772.07
21.10.2024
|
-1.01%
-7.83
|
764.09
100
|
764.13
300
|
+58.58% |
USD | US6516391066
|
58.68
16:15:00
|
57.57
21.10.2024
|
+1.93%
+1.11
|
58.67
21'500
|
58.68
40'800
|
+39.09% |
USD | US65249B1098
|
26.11
17:20:00
|
26.33
21.10.2024
|
-0.84%
-0.22
|
26.11
6'700
|
26.12
1'100
|
+7.25% |
USD | US65249B2088
|
27.85
17:20:00
|
27.93
21.10.2024
|
-0.29%
-0.08
|
27.83
1'800
|
27.84
100
|
+8.59% |
USD | US65339F1012
|
83.70
16:15:00
|
84.03
21.10.2024
|
-0.39%
-0.33
|
83.69
86'300
|
83.70
11'300
|
+38.34% |
USD | US6541061031
|
81.42
16:15:00
|
81.48
21.10.2024
|
-0.07%
-0.06
|
81.42
17'400
|
81.43
24'400
|
-24.95% |
USD | US65473P1057
|
34.77
16:15:00
|
34.93
21.10.2024
|
-0.46%
-0.16
|
34.76
42'000
|
34.77
41'000
|
+31.56% |
USD | US6556631025
|
251.11
17:20:00
|
253.35
21.10.2024
|
-0.88%
-2.24
|
250.91
100
|
251.21
200
|
-4.09% |
USD | US6558441084
|
260.43
16:15:00
|
248.16
21.10.2024
|
+4.94%
+12.27
|
260.44
1'600
|
260.45
2'700
|
+4.98% |
USD | US6658591044
|
95.79
17:20:00
|
95.76
21.10.2024
|
+0.03%
+0.03
|
95.77
200
|
95.82
7'200
|
+13.49% |
USD | US6668071029
|
520.20
16:15:01
|
529.65
21.10.2024
|
-1.78%
-9.45
|
519.99
600
|
520.00
100
|
+13.14% |
USD | BMG667211046
|
23.92
16:15:00
|
23.71
21.10.2024
|
+0.89%
+0.21
|
23.91
16'000
|
23.92
23'500
|
+18.31% |
USD | US6293775085
|
85.30
16:15:00
|
86.45
21.10.2024
|
-1.33%
-1.15
|
85.31
18'900
|
85.33
800
|
+67.21% |
USD | US6703461052
|
146.02
16:15:00
|
156.11
21.10.2024
|
-6.46%
-10.09
|
146.02
5'900
|
146.03
400
|
-10.30% |
USD | US67066G1040
|
143.59
17:20:00
|
143.71
21.10.2024
|
-0.08%
-0.12
|
143.57
300
|
143.58
10'700
|
+190.19% |
USD | US62944T1051
|
9'438.35
16:15:00
|
9'655.67
21.10.2024
|
-2.25%
-217.32
|
9'448.34
100
|
9'452.47
100
|
+37.93% |
USD | NL0009538784
|
231.52
17:20:00
|
230.15
21.10.2024
|
+0.60%
+1.37
|
231.48
600
|
231.51
400
|
+0.20% |
USD | US67103H1077
|
1'205.38
17:20:00
|
1'219.01
21.10.2024
|
-1.12%
-13.63
|
1'205.38
200
|
1'205.63
500
|
+28.31% |
USD | US6745991058
|
52.10
16:15:00
|
51.82
21.10.2024
|
+0.54%
+0.28
|
52.09
8'500
|
52.10
30'400
|
-13.21% |
USD | US6795801009
|
199.55
17:20:00
|
198.05
21.10.2024
|
+0.76%
+1.50
|
199.41
100
|
199.54
3'100
|
-2.28% |
USD | US6819191064
|
101.03
16:15:00
|
103.61
21.10.2024
|
-2.49%
-2.58
|
101.01
9'200
|
101.02
5'400
|
+19.77% |
USD | US6821891057
|
66.54
17:20:00
|
67.14
21.10.2024
|
-0.89%
-0.60
|
66.53
1'400
|
66.54
900
|
-19.62% |
USD | US6826801036
|
97.37
16:15:00
|
96.82
21.10.2024
|
+0.57%
+0.55
|
97.37
20'200
|
97.38
20'200
|
+37.88% |
USD | US68389X1054
|
175.31
16:15:00
|
173.76
21.10.2024
|
+0.89%
+1.55
|
175.27
3'400
|
175.28
13'200
|
+64.81% |
USD | US68902V1070
|
102.96
16:15:00
|
105.52
21.10.2024
|
-2.43%
-2.56
|
102.95
1'600
|
102.96
8'200
|
+17.94% |
USD | US6937181088
|
104.79
17:20:00
|
109.61
21.10.2024
|
-4.40%
-4.82
|
104.79
900
|
104.82
2'500
|
+12.25% |
USD | US6951561090
|
216.66
16:15:00
|
219.10
21.10.2024
|
-1.11%
-2.44
|
216.75
400
|
216.76
1'900
|
+34.49% |
USD | US69608A1088
|
42.94
16:15:01
|
42.70
21.10.2024
|
+0.56%
+0.24
|
42.94
20'700
|
42.95
21'600
|
+148.69% |
USD | US6974351057
|
376.10
17:20:00
|
378.41
21.10.2024
|
-0.61%
-2.31
|
375.98
3'900
|
376.18
2'300
|
+28.33% |
USD | US92556H2067
|
10.27
17:20:00
|
10.31
21.10.2024
|
-0.39%
-0.04
|
10.28
1'300
|
10.29
21'900
|
-30.29% |
USD | US7010941042
|
629.28
16:15:00
|
639.24
21.10.2024
|
-1.56%
-9.96
|
629.38
500
|
629.51
700
|
+38.75% |
USD | US7043261079
|
141.34
17:20:00
|
141.09
21.10.2024
|
+0.18%
+0.25
|
141.32
6'500
|
141.35
3'500
|
+18.45% |
USD | US70432V1026
|
166.40
16:15:00
|
167.82
21.10.2024
|
-0.85%
-1.42
|
166.35
600
|
166.38
200
|
-18.82% |
USD | US70450Y1038
|
80.91
17:20:00
|
80.56
21.10.2024
|
+0.43%
+0.35
|
80.91
4'200
|
80.93
18'400
|
+31.18% |
USD | IE00BLS09M33
|
98.32
16:15:00
|
98.36
21.10.2024
|
-0.04%
-0.04
|
98.31
2'700
|
98.32
25'500
|
+35.28% |
USD | US7134481081
|
174.37
17:20:00
|
175.01
21.10.2024
|
-0.37%
-0.64
|
174.36
2'100
|
174.38
10'700
|
+3.04% |
USD | US7170811035
|
28.84
16:15:00
|
28.93
21.10.2024
|
-0.31%
-0.09
|
28.84
34'400
|
28.85
25'600
|
+0.49% |
USD | US69331C1080
|
20.57
16:15:00
|
20.35
21.10.2024
|
+1.08%
+0.22
|
20.57
89'800
|
20.58
2'500
|
+12.87% |
USD | US7181721090
|
131.41
16:15:00
|
118.96
21.10.2024
|
+10.47%
+12.45
|
131.40
4'600
|
131.41
46'100
|
+26.45% |
USD | US7185461040
|
131.43
16:15:00
|
131.32
21.10.2024
|
+0.08%
+0.11
|
131.41
10'100
|
131.42
30'600
|
-1.37% |
USD | US7234841010
|
88.12
16:15:00
|
87.46
21.10.2024
|
+0.75%
+0.66
|
88.10
14'200
|
88.11
3'500
|
+21.74% |
USD | US6934751057
|
186.28
16:15:00
|
185.64
21.10.2024
|
+0.34%
+0.64
|
186.27
5'400
|
186.28
4'200
|
+19.88% |
USD | US73278L1052
|
350.78
17:20:00
|
358.98
21.10.2024
|
-2.28%
-8.20
|
350.76
200
|
350.98
600
|
-9.96% |
USD | US6935061076
|
126.60
16:15:00
|
128.82
21.10.2024
|
-1.72%
-2.22
|
126.59
14'900
|
126.60
15'800
|
-13.86% |
USD | US69351T1060
|
32.68
16:15:00
|
32.73
21.10.2024
|
-0.15%
-0.05
|
32.68
400
|
32.69
48'500
|
+20.77% |
USD | US74251V1026
|
89.92
17:20:00
|
89.65
21.10.2024
|
+0.30%
+0.27
|
89.90
700
|
89.92
800
|
+13.96% |
USD | US7427181091
|
169.70
16:15:00
|
169.54
21.10.2024
|
+0.09%
+0.16
|
169.75
2'400
|
169.76
200
|
+15.70% |
USD | US7433151039
|
248.25
16:15:00
|
250.74
21.10.2024
|
-0.99%
-2.49
|
248.23
1'600
|
248.24
8'600
|
+57.42% |
USD | US74340W1036
|
118.94
16:15:00
|
117.77
21.10.2024
|
+0.99%
+1.17
|
118.95
7'700
|
118.96
6'100
|
-11.65% |
USD | US7443201022
|
125.64
16:15:00
|
125.57
21.10.2024
|
+0.06%
+0.07
|
125.63
3'400
|
125.64
10'400
|
+21.08% |
USD | US69370C1009
|
182.93
17:20:00
|
184.81
21.10.2024
|
-1.02%
-1.88
|
182.82
4'200
|
182.97
600
|
+5.63% |
USD | US7445731067
|
89.77
16:15:00
|
90.17
21.10.2024
|
-0.44%
-0.40
|
89.77
23'200
|
89.78
7'700
|
+47.46% |
USD | US74460D1090
|
334.92
16:15:00
|
331.85
21.10.2024
|
+0.93%
+3.07
|
334.91
800
|
335.03
100
|
+8.80% |
USD | US7458671010
|
133.81
16:15:00
|
144.26
21.10.2024
|
-7.24%
-10.45
|
133.80
8'600
|
133.83
2'500
|
+39.76% |
USD | US74736K1016
|
100.80
17:20:00
|
102.20
21.10.2024
|
-1.37%
-1.40
|
100.74
200
|
100.78
200
|
-9.24% |
USD | US7475251036
|
173.18
17:20:00
|
169.01
21.10.2024
|
+2.47%
+4.17
|
173.16
300
|
173.18
4'500
|
+16.86% |
USD | US74762E1029
|
312.97
16:15:00
|
317.64
21.10.2024
|
-1.47%
-4.67
|
312.83
200
|
312.84
8'100
|
+47.19% |
USD | US74834L1008
|
157.47
16:15:00
|
147.37
21.10.2024
|
+6.85%
+10.10
|
157.39
200
|
157.40
2'500
|
+6.88% |
USD | US7512121010
|
199.19
16:15:00
|
203.54
21.10.2024
|
-2.14%
-4.35
|
199.02
6'300
|
199.19
2'600
|
+41.15% |
USD | US7547301090
|
136.18
16:15:00
|
137.50
21.10.2024
|
-0.96%
-1.32
|
136.18
9'200
|
136.19
14'200
|
+23.32% |
USD | US7561091049
|
63.69
16:15:00
|
63.79
21.10.2024
|
-0.16%
-0.10
|
63.70
24'400
|
63.71
9'600
|
+11.09% |
USD | US7588491032
|
71.87
17:20:00
|
71.60
21.10.2024
|
+0.38%
+0.27
|
71.88
1'100
|
71.89
1'600
|
+6.87% |
USD | US75886F1075
|
962.34
17:20:00
|
968.50
21.10.2024
|
-0.64%
-6.16
|
961.33
100
|
962.36
400
|
+10.27% |
USD | US7591EP1005
|
23.64
16:15:00
|
23.63
21.10.2024
|
+0.04%
+0.01
|
23.63
50'400
|
23.64
6'800
|
+21.93% |
USD | US7607591002
|
203.92
16:15:00
|
204.11
21.10.2024
|
-0.09%
-0.19
|
203.92
2'200
|
203.93
5'400
|
+23.77% |
USD | US7611521078
|
239.98
16:15:00
|
240.05
21.10.2024
|
-0.03%
-0.07
|
239.97
800
|
239.98
5'800
|
+39.55% |
USD | US7140461093
|
118.78
16:15:01
|
119.25
21.10.2024
|
-0.39%
-0.47
|
118.82
100
|
118.83
2'400
|
+9.09% |
USD | US7739031091
|
268.79
16:15:00
|
269.94
21.10.2024
|
-0.43%
-1.15
|
268.80
800
|
268.82
4'700
|
-13.06% |
USD | US7757111049
|
49.53
16:15:00
|
49.84
21.10.2024
|
-0.62%
-0.31
|
49.53
20'400
|
49.54
11'700
|
+14.13% |
USD | US7766961061
|
552.10
17:20:00
|
556.80
21.10.2024
|
-0.84%
-4.70
|
551.75
1'700
|
552.11
900
|
+2.13% |
USD | US7782961038
|
145.75
17:20:00
|
147.29
21.10.2024
|
-1.05%
-1.54
|
145.75
100
|
145.77
500
|
+6.43% |
USD | US75513E1010
|
125.53
16:15:00
|
125.90
21.10.2024
|
-0.29%
-0.37
|
125.55
7'100
|
125.56
10'500
|
+49.63% |
USD | LR0008862868
|
203.35
16:15:00
|
199.91
21.10.2024
|
+1.72%
+3.44
|
203.41
300
|
203.42
2'400
|
+54.38% |
USD | US78409V1044
|
513.52
16:15:00
|
523.19
21.10.2024
|
-1.85%
-9.67
|
513.03
400
|
513.10
100
|
+18.77% |
USD | US79466L3024
|
288.33
16:15:00
|
291.29
21.10.2024
|
-1.02%
-2.96
|
288.24
1'600
|
288.25
3'900
|
+10.70% |
USD | US78410G1040
|
241.46
17:20:00
|
243.47
21.10.2024
|
-0.83%
-2.01
|
241.46
700
|
241.71
100
|
-4.03% |
USD | IE00BKVD2N49
|
112.64
17:20:00
|
112.41
21.10.2024
|
+0.20%
+0.23
|
112.59
100
|
112.65
500
|
+31.67% |
USD | US8168511090
|
85.01
16:15:01
|
84.93
21.10.2024
|
+0.09%
+0.08
|
85.00
4'800
|
85.01
53'300
|
+13.65% |
USD | US81762P1021
|
917.95
16:15:01
|
918.34
21.10.2024
|
-0.04%
-0.39
|
917.51
300
|
917.74
400
|
+29.99% |
USD | US8243481061
|
361.38
16:15:00
|
381.75
21.10.2024
|
-5.34%
-20.37
|
361.25
3'100
|
361.38
4'400
|
+22.39% |
USD | US83088M1027
|
95.64
17:20:00
|
96.81
21.10.2024
|
-1.21%
-1.17
|
95.60
600
|
95.63
200
|
-13.89% |
USD | AN8068571086
|
41.93
16:15:00
|
42.43
21.10.2024
|
-1.18%
-0.50
|
41.93
58'400
|
41.94
63'800
|
-18.47% |
USD | US8288061091
|
174.85
16:15:00
|
174.21
21.10.2024
|
+0.37%
+0.64
|
174.81
900
|
174.82
1'800
|
+22.13% |
USD | IE00028FXN24
|
44.54
16:15:01
|
44.20
21.10.2024
|
+0.77%
+0.34
|
44.52
200
|
44.53
7'100
|
- |
USD | US8330341012
|
323.31
16:15:00
|
325.99
21.10.2024
|
-0.82%
-2.68
|
323.49
1'300
|
323.50
2'300
|
+12.86% |
USD | US83444M1018
|
72.61
16:15:01
|
73.10
21.10.2024
|
-0.67%
-0.49
|
72.61
3'400
|
72.62
4'000
|
- |
USD | US8425871071
|
93.08
16:15:00
|
92.73
21.10.2024
|
+0.38%
+0.35
|
93.07
200
|
93.08
25'900
|
+32.24% |
USD | US8447411088
|
30.49
16:15:00
|
30.44
21.10.2024
|
+0.16%
+0.05
|
30.49
17'900
|
30.50
272'300
|
+5.40% |
USD | US8552441094
|
96.82
17:20:00
|
96.45
21.10.2024
|
+0.38%
+0.37
|
96.82
4'900
|
96.83
4'000
|
+0.46% |
USD | US8574771031
|
89.86
16:15:01
|
90.19
21.10.2024
|
-0.37%
-0.33
|
89.86
700
|
89.87
15'500
|
+16.43% |
USD | US8581191009
|
131.80
17:20:00
|
133.45
21.10.2024
|
-1.24%
-1.65
|
131.80
400
|
131.85
600
|
+13.00% |
USD | IE00BFY8C754
|
221.55
16:15:01
|
224.37
21.10.2024
|
-1.26%
-2.82
|
221.55
3'400
|
221.63
1'700
|
+2.06% |
USD | US8545021011
|
104.83
16:15:00
|
105.68
21.10.2024
|
-0.80%
-0.85
|
104.80
500
|
104.81
2'500
|
+7.73% |
USD | US8636671013
|
366.02
16:15:00
|
367.25
21.10.2024
|
-0.33%
-1.23
|
366.15
2'700
|
366.18
1'900
|
+22.64% |
USD | US86800U3023
|
45.97
17:20:00
|
47.80
21.10.2024
|
-3.83%
-1.83
|
45.97
10'400
|
45.99
5'900
|
+68.16% |
USD | US87165B1035
|
55.67
16:15:00
|
55.81
21.10.2024
|
-0.25%
-0.14
|
55.67
47'200
|
55.68
11'500
|
+46.14% |
USD | US8716071076
|
502.41
17:20:00
|
505.59
21.10.2024
|
-0.63%
-3.18
|
501.99
100
|
502.42
900
|
-1.81% |
USD | US8718291078
|
74.77
16:15:00
|
74.71
21.10.2024
|
+0.08%
+0.06
|
74.79
700
|
74.80
32'900
|
+2.16% |
USD | US74144T1088
|
112.92
17:20:00
|
114.01
21.10.2024
|
-0.96%
-1.09
|
112.92
2'900
|
112.94
200
|
+5.87% |
USD | US8725901040
|
219.01
17:20:00
|
222.77
21.10.2024
|
-1.69%
-3.76
|
218.98
700
|
219.05
100
|
+38.94% |
USD | US8740541094
|
160.02
17:20:00
|
156.88
21.10.2024
|
+2.00%
+3.14
|
160.05
100
|
160.08
700
|
-2.53% |
USD | US8760301072
|
43.93
16:15:00
|
44.51
21.10.2024
|
-1.30%
-0.58
|
43.91
9'400
|
43.92
24'100
|
+20.92% |
USD | US87612G1013
|
165.12
16:15:00
|
161.71
21.10.2024
|
+2.11%
+3.41
|
165.24
600
|
165.25
1'500
|
+86.15% |
USD | US87612E1064
|
149.19
16:15:00
|
150.91
21.10.2024
|
-1.14%
-1.72
|
149.17
600
|
149.18
6'700
|
+5.96% |
USD | IE000IVNQZ81
|
146.80
16:15:00
|
147.73
21.10.2024
|
-0.63%
-0.93
|
146.78
1'400
|
146.79
6'500
|
- |
USD | US8793601050
|
443.49
16:15:00
|
446.93
21.10.2024
|
-0.77%
-3.44
|
442.91
100
|
443.48
900
|
+0.14% |
USD | US8793691069
|
236.71
16:15:00
|
236.42
21.10.2024
|
+0.12%
+0.29
|
236.70
1'700
|
236.76
400
|
-5.18% |
USD | US8807701029
|
125.36
17:20:00
|
125.93
21.10.2024
|
-0.45%
-0.57
|
125.26
4'300
|
125.33
100
|
+16.04% |
USD | US88160R1014
|
217.97
17:20:00
|
218.85
21.10.2024
|
-0.40%
-0.88
|
217.93
1'100
|
217.96
300
|
-11.92% |
USD | US8825081040
|
193.97
17:20:00
|
195.77
21.10.2024
|
-0.92%
-1.80
|
193.99
100
|
194.00
1'100
|
+14.85% |
USD | US8832031012
|
87.55
16:15:00
|
89.39
21.10.2024
|
-2.06%
-1.84
|
87.55
4'600
|
87.56
1'200
|
+11.15% |
USD | US1255231003
|
317.46
16:15:00
|
320.23
21.10.2024
|
-0.87%
-2.77
|
317.35
12'400
|
317.36
3'300
|
+6.94% |
USD | US5007541064
|
35.64
17:20:00
|
35.49
21.10.2024
|
+0.42%
+0.15
|
35.64
4'300
|
35.65
17'900
|
-4.03% |
USD | US8835561023
|
586.38
16:15:00
|
595.37
21.10.2024
|
-1.51%
-8.99
|
585.90
100
|
586.26
100
|
+12.17% |
USD | US8725401090
|
115.19
16:15:00
|
115.66
21.10.2024
|
-0.41%
-0.47
|
115.21
17'900
|
115.23
3'600
|
+23.29% |
USD | US8923561067
|
291.44
17:20:00
|
294.60
21.10.2024
|
-1.07%
-3.16
|
291.35
600
|
291.46
1'400
|
+37.00% |
USD | IE00BK9ZQ967
|
392.20
16:15:00
|
400.80
21.10.2024
|
-2.15%
-8.60
|
392.03
1'600
|
392.21
36'000
|
+64.33% |
USD | US8936411003
|
1'350.41
16:15:00
|
1'386.86
21.10.2024
|
-2.63%
-36.45
|
1'349.29
600
|
1'350.41
1'200
|
+37.10% |
USD | US89417E1091
|
259.22
16:15:00
|
259.70
21.10.2024
|
-0.18%
-0.48
|
259.17
1'000
|
259.18
1'300
|
+36.33% |
USD | US8962391004
|
60.21
17:20:00
|
60.77
21.10.2024
|
-0.92%
-0.56
|
60.21
800
|
60.22
1'800
|
+14.23% |
USD | US89832Q1094
|
43.39
16:15:00
|
42.43
21.10.2024
|
+2.26%
+0.96
|
43.39
13'400
|
43.40
34'700
|
+14.92% |
USD | US9022521051
|
585.86
16:15:00
|
586.77
21.10.2024
|
-0.16%
-0.91
|
585.86
200
|
586.19
500
|
+40.34% |
USD | US9024941034
|
58.89
16:15:00
|
59.18
21.10.2024
|
-0.49%
-0.29
|
58.85
35'900
|
58.86
9'300
|
+10.10% |
USD | US90353T1007
|
80.41
16:15:00
|
80.46
21.10.2024
|
-0.06%
-0.05
|
80.40
6'300
|
80.41
26'600
|
+30.68% |
USD | US9026531049
|
44.27
16:15:00
|
43.79
21.10.2024
|
+1.10%
+0.48
|
44.26
8'600
|
44.27
6'200
|
+14.36% |
USD | US90384S3031
|
365.01
17:20:00
|
369.20
21.10.2024
|
-1.13%
-4.19
|
365.00
27'700
|
365.01
1'300
|
-24.65% |
USD | US9078181081
|
241.45
16:15:00
|
240.35
21.10.2024
|
+0.46%
+1.10
|
241.49
500
|
241.50
2'700
|
-2.15% |
USD | US9100471096
|
74.49
17:20:00
|
74.00
21.10.2024
|
+0.66%
+0.49
|
74.47
3'900
|
74.48
5'000
|
+79.35% |
USD | US9113631090
|
847.46
16:15:00
|
832.53
21.10.2024
|
+1.79%
+14.93
|
848.33
500
|
848.43
100
|
+45.19% |
USD | US91324P1021
|
569.86
16:15:00
|
571.47
21.10.2024
|
-0.28%
-1.61
|
569.95
1'800
|
570.00
87'100
|
+8.55% |
USD | US9139031002
|
232.55
16:15:00
|
233.62
21.10.2024
|
-0.46%
-1.07
|
232.56
3'100
|
232.60
800
|
+53.25% |
USD | US9029733048
|
48.03
16:15:00
|
47.92
21.10.2024
|
+0.23%
+0.11
|
48.02
2'500
|
48.03
164'500
|
+10.72% |
USD | US9113121068
|
131.33
16:15:00
|
131.33
21.10.2024
|
0.00%
0.00
|
131.33
100
|
131.34
8'100
|
-16.47% |
USD | US91913Y1001
|
135.71
16:15:00
|
135.50
21.10.2024
|
+0.15%
+0.21
|
135.67
4'100
|
135.68
7'300
|
+4.23% |
USD | US92276F1003
|
64.85
16:15:00
|
64.67
21.10.2024
|
+0.28%
+0.18
|
64.85
19'600
|
64.86
6'400
|
+29.76% |
USD | US92338C1036
|
111.79
16:15:00
|
113.07
21.10.2024
|
-1.13%
-1.28
|
111.79
14'900
|
111.80
14'400
|
+37.45% |
USD | US92343E1029
|
186.89
17:20:00
|
187.17
21.10.2024
|
-0.15%
-0.28
|
186.89
1'000
|
186.94
300
|
-9.12% |
USD | US92345Y1064
|
267.59
17:20:00
|
268.09
21.10.2024
|
-0.19%
-0.50
|
267.56
100
|
267.68
900
|
+12.24% |
USD | US92343V1044
|
41.50
16:15:00
|
43.70
21.10.2024
|
-5.03%
-2.20
|
41.52
16'600
|
41.53
7'200
|
+15.92% |
USD | US92532F1003
|
474.91
17:20:00
|
478.09
21.10.2024
|
-0.67%
-3.18
|
474.89
200
|
475.02
1'900
|
+17.50% |
USD | US92556V1061
|
11.67
17:20:00
|
11.57
21.10.2024
|
+0.86%
+0.10
|
11.66
19'700
|
11.67
9'100
|
+6.83% |
USD | US9256521090
|
32.77
16:15:00
|
32.59
21.10.2024
|
+0.55%
+0.18
|
32.77
71'500
|
32.78
9'700
|
+2.23% |
USD | US92826C8394
|
284.79
16:15:00
|
286.85
21.10.2024
|
-0.72%
-2.06
|
284.93
10'100
|
284.94
21'100
|
+10.18% |
USD | US92840M1027
|
125.04
16:15:00
|
130.38
21.10.2024
|
-4.10%
-5.34
|
125.05
5'400
|
125.06
3'900
|
+238.47% |
USD | US9291601097
|
253.72
16:15:00
|
259.94
21.10.2024
|
-2.39%
-6.22
|
253.75
400
|
253.76
500
|
+14.51% |
USD | US0844231029
|
58.53
16:15:00
|
61.03
21.10.2024
|
-4.10%
-2.50
|
58.52
56'200
|
58.53
16'900
|
+29.45% |
USD | US9314271084
|
9.73
17:20:00
|
10.45
21.10.2024
|
-6.89%
-0.72
|
9.73
41'200
|
9.74
30'300
|
-59.98% |
USD | US9311421039
|
82.02
16:15:00
|
80.81
21.10.2024
|
+1.50%
+1.21
|
82.04
700
|
82.05
11'100
|
+53.78% |
USD | US2546871060
|
96.74
16:15:00
|
96.62
21.10.2024
|
+0.12%
+0.12
|
96.77
400
|
96.78
5'200
|
+7.01% |
USD | US9344231041
|
7.53
17:20:00
|
7.55
21.10.2024
|
-0.26%
-0.02
|
7.52
86'000
|
7.53
10'000
|
-33.66% |
USD | US94106L1098
|
211.05
16:15:00
|
211.82
21.10.2024
|
-0.36%
-0.77
|
211.07
600
|
211.08
5'800
|
+18.27% |
USD | US9418481035
|
339.43
16:15:00
|
345.50
21.10.2024
|
-1.76%
-6.07
|
339.46
2'600
|
339.50
1'100
|
+4.94% |
USD | US92939U1060
|
98.69
16:15:00
|
99.43
21.10.2024
|
-0.74%
-0.74
|
98.68
16'900
|
98.69
4'900
|
+18.13% |
USD | US9497461015
|
64.81
16:15:00
|
64.02
21.10.2024
|
+1.23%
+0.79
|
64.79
11'600
|
64.80
100
|
+30.07% |
USD | US95040Q1040
|
130.09
16:15:00
|
130.06
21.10.2024
|
+0.02%
+0.03
|
130.14
2'000
|
130.15
1'900
|
+44.24% |
USD | US9553061055
|
286.40
16:15:00
|
287.25
21.10.2024
|
-0.30%
-0.85
|
286.36
3'900
|
286.37
4'500
|
-18.42% |
USD | US9581021055
|
67.76
17:20:00
|
67.26
21.10.2024
|
+0.74%
+0.50
|
67.75
800
|
67.79
1'700
|
+28.43% |
USD | US9297401088
|
189.71
16:15:00
|
189.97
21.10.2024
|
-0.14%
-0.26
|
189.56
12'200
|
189.57
800
|
+49.70% |
USD | US9621661043
|
31.65
16:15:00
|
32.29
21.10.2024
|
-1.98%
-0.64
|
31.65
10'200
|
31.66
22'000
|
-7.13% |
USD | US9694571004
|
52.30
16:15:00
|
52.00
21.10.2024
|
+0.58%
+0.30
|
52.30
61'300
|
52.31
13'300
|
+49.30% |
USD | IE00BDB6Q211
|
291.74
17:20:00
|
290.50
21.10.2024
|
+0.43%
+1.24
|
291.64
800
|
291.75
300
|
+20.44% |
USD | US3848021040
|
1'098.93
16:15:00
|
1'120.36
21.10.2024
|
-1.91%
-21.43
|
1'098.91
400
|
1'099.64
400
|
+35.20% |
USD | US9831341071
|
99.40
17:20:00
|
98.37
21.10.2024
|
+1.05%
+1.03
|
99.38
600
|
99.39
600
|
+7.97% |
USD | US98389B1008
|
63.68
17:20:00
|
63.43
21.10.2024
|
+0.39%
+0.25
|
63.67
11'200
|
63.69
10'600
|
+2.46% |
USD | US98419M1009
|
131.37
16:15:00
|
132.52
21.10.2024
|
-0.87%
-1.15
|
131.34
100
|
131.36
4'400
|
+15.88% |
USD | US9884981013
|
133.36
16:15:00
|
134.00
21.10.2024
|
-0.48%
-0.64
|
133.35
1'500
|
133.36
4'000
|
+2.56% |
USD | US9892071054
|
372.00
17:20:00
|
372.59
21.10.2024
|
-0.16%
-0.59
|
371.84
100
|
372.07
300
|
+36.32% |
USD | US98956P1021
|
104.26
16:15:00
|
105.20
21.10.2024
|
-0.89%
-0.94
|
104.25
11'300
|
104.26
7'800
|
-13.56% |
USD | US98978V1035
|
189.51
16:15:00
|
189.45
21.10.2024
|
+0.03%
+0.06
|
189.58
2'300
|
189.59
4'600
|
-4.01% |