Hoher Abstand zu verzögertem Kurs
|
Letzter Kurs
02.04.2025 -
22:56:29
|
Tageshoch
02.04.2025 -
19:12:37
|
Tagestief
02.04.2025 -
15:31:05
|
YTD % |
|---|---|---|---|
|
5'670.97
+37.90
(
+0.67% )
|
5'695.31
|
5'571.48
|
-3.58%
|
Komponenten
| Name Währung | ISIN |
Kurs Datum/Zeit |
Vortag Datum/Zeit |
Differenz % Differenz |
Geld Geld Volumen |
Brief Brief Volumen |
YTD % |
|---|---|---|---|---|---|---|
|
USD | US78378X1072
|
5'670.97
22:56:29
|
5'633.07
01.04.2025
|
+0.67%
+37.90
|
5'477.31
-
|
5'630.57
-
|
-3.58% |
|
USD | US88579Y1010
|
147.76
22:15:00
|
147.67
01.04.2025
|
+0.06%
+0.09
|
147.69
3'900
|
147.70
2'400
|
+14.39% |
|
USD | US3635761097
|
344.07
22:15:00
|
343.86
01.04.2025
|
+0.06%
+0.21
|
343.92
1'100
|
343.93
2'200
|
+21.14% |
|
USD | US8318652091
|
66.12
22:15:00
|
65.60
01.04.2025
|
+0.79%
+0.52
|
66.10
4'200
|
66.11
900
|
-3.83% |
|
USD | US0028241000
|
131.93
22:15:00
|
131.69
01.04.2025
|
+0.18%
+0.24
|
131.90
12'000
|
131.91
40'400
|
+17.25% |
|
USD | US00287Y1091
|
205.19
22:15:00
|
206.27
01.04.2025
|
-0.52%
-1.08
|
205.09
10'200
|
205.10
48'400
|
+16.08% |
|
USD | IE00B4BNMY34
|
316.33
22:15:00
|
313.58
01.04.2025
|
+0.88%
+2.75
|
316.19
3'400
|
316.32
100
|
-10.86% |
|
USD | US00724F1012
|
385.78
23:20:00
|
-
-
|
-0.09%
-
|
385.57
700
|
385.78
3'400
|
-13.25% |
|
USD | US0079031078
|
102.96
23:20:00
|
102.78
02.04.2025
|
+0.18%
+0.18
|
102.97
100
|
102.98
200
|
-14.91% |
|
USD | US00130H1059
|
12.48
22:15:00
|
12.37
01.04.2025
|
+0.89%
+0.11
|
12.46
252'400
|
12.47
68'900
|
-1.49% |
|
USD | US0010551028
|
112.27
22:15:00
|
112.45
01.04.2025
|
-0.16%
-0.18
|
112.24
5'400
|
112.25
12'100
|
+9.14% |
|
USD | US00846U1016
|
115.99
22:15:00
|
114.05
01.04.2025
|
+1.70%
+1.94
|
115.96
7'200
|
115.97
5'800
|
-13.48% |
|
USD | US0091581068
|
294.96
22:15:00
|
293.45
01.04.2025
|
+0.51%
+1.51
|
294.86
600
|
294.87
3'800
|
+1.18% |
|
USD | US0090661010
|
122.80
23:20:00
|
121.18
02.04.2025
|
+1.34%
+1.62
|
122.75
1'900
|
122.76
400
|
-7.78% |
|
USD | US00971T1016
|
81.63
23:20:00
|
80.60
02.04.2025
|
+1.28%
+1.03
|
81.62
10'400
|
81.67
800
|
-15.73% |
|
USD | US0126531013
|
72.25
22:15:00
|
71.82
01.04.2025
|
+0.60%
+0.43
|
72.27
6'400
|
72.28
9'700
|
-16.57% |
|
USD | US0152711091
|
92.33
22:15:00
|
91.15
01.04.2025
|
+1.29%
+1.18
|
92.33
2'500
|
92.38
3'100
|
-6.56% |
|
USD | US0162551016
|
163.98
23:20:00
|
158.08
02.04.2025
|
+3.73%
+5.90
|
163.81
100
|
164.10
5'600
|
-24.19% |
|
USD | IE00BFRT3W74
|
132.15
22:15:00
|
131.00
01.04.2025
|
+0.88%
+1.15
|
132.13
9'900
|
132.14
4'900
|
+0.24% |
|
USD | US0188021085
|
64.49
23:20:00
|
64.42
02.04.2025
|
+0.11%
+0.07
|
64.47
1'700
|
64.49
500
|
+8.93% |
|
USD | US0200021014
|
205.43
22:15:00
|
207.50
01.04.2025
|
-1.00%
-2.07
|
205.35
300
|
205.36
5'200
|
+7.63% |
|
USD | US02079K1079
|
158.86
23:20:00
|
158.88
02.04.2025
|
-0.01%
-0.02
|
158.73
7'500
|
158.75
300
|
-16.57% |
|
USD | US02079K3059
|
157.04
23:20:00
|
157.07
02.04.2025
|
-0.02%
-0.03
|
156.93
2'100
|
156.95
100
|
-17.03% |
|
USD | US02209S1033
|
57.12
22:15:00
|
58.79
01.04.2025
|
-2.84%
-1.67
|
57.09
77'200
|
57.10
92'800
|
+12.43% |
|
USD | US0255371017
|
107.75
23:20:00
|
-
-
|
-0.82%
-
|
107.71
1'000
|
107.73
800
|
+17.92% |
|
USD | US0231351067
|
196.01
23:20:00
|
-
-
|
+1.00%
-
|
195.96
3'900
|
195.99
200
|
-10.66% |
|
USD | JE00BJ1F3079
|
9.80
22:15:00
|
9.81
01.04.2025
|
-0.10%
-0.01
|
9.78
101'000
|
9.79
128'600
|
+4.25% |
|
USD | US03027X1000
|
217.90
22:15:00
|
219.44
01.04.2025
|
-0.70%
-1.54
|
217.79
1'700
|
217.80
14'600
|
+19.64% |
|
USD | US0304201033
|
146.19
22:15:00
|
147.00
01.04.2025
|
-0.55%
-0.81
|
146.16
7'700
|
146.17
2'700
|
+18.08% |
|
USD | US0236081024
|
100.84
22:15:00
|
100.67
01.04.2025
|
+0.17%
+0.17
|
100.88
11'000
|
100.90
300
|
+12.93% |
|
USD | US0258161092
|
275.25
22:15:00
|
270.48
01.04.2025
|
+1.76%
+4.77
|
275.13
3'800
|
275.18
900
|
-8.86% |
|
USD | US0268747849
|
87.72
22:15:00
|
86.81
01.04.2025
|
+1.05%
+0.91
|
87.70
8'800
|
87.71
13'400
|
+19.24% |
|
USD | US03076C1062
|
494.36
22:15:00
|
488.68
01.04.2025
|
+1.16%
+5.68
|
494.02
600
|
494.10
4'300
|
-8.22% |
|
USD | US0311001004
|
172.72
22:15:00
|
171.89
01.04.2025
|
+0.48%
+0.83
|
172.68
1'400
|
172.71
3'400
|
-4.64% |
|
USD | US0311621009
|
305.70
23:20:00
|
-
-
|
-1.49%
-
|
305.65
500
|
305.74
100
|
+18.24% |
|
USD | US0320951017
|
67.90
22:15:00
|
66.07
01.04.2025
|
+2.77%
+1.83
|
67.87
42'400
|
67.88
13'300
|
-4.87% |
|
USD | US0326541051
|
199.59
23:20:00
|
199.18
02.04.2025
|
+0.21%
+0.41
|
199.55
300
|
199.58
7'900
|
-6.25% |
|
USD | US03662Q1058
|
320.91
23:20:00
|
320.79
02.04.2025
|
+0.04%
+0.12
|
320.82
100
|
321.24
700
|
-4.90% |
|
USD | IE00BLP1HW54
|
396.03
22:15:00
|
398.81
01.04.2025
|
-0.70%
-2.78
|
395.84
400
|
395.85
4'500
|
+11.04% |
|
USD | US03743Q1085
|
21.24
23:20:00
|
21.13
02.04.2025
|
+0.52%
+0.11
|
21.22
2'400
|
21.23
16'100
|
-8.49% |
|
USD | US03769M1062
|
141.52
22:15:00
|
138.37
01.04.2025
|
+2.28%
+3.15
|
141.60
200
|
141.61
3'400
|
-16.22% |
|
USD | US0378331005
|
223.89
23:20:00
|
223.19
02.04.2025
|
+0.31%
+0.70
|
223.86
500
|
223.87
7'200
|
-10.87% |
|
USD | US0382221051
|
147.75
23:20:00
|
145.66
02.04.2025
|
+1.43%
+2.09
|
147.64
4'800
|
147.77
1'000
|
-10.43% |
|
USD | JE00BTDN8H13
|
60.78
22:15:00
|
59.15
01.04.2025
|
+2.76%
+1.63
|
60.76
4'100
|
60.77
4'400
|
-2.20% |
|
USD | BMG0450A1053
|
96.82
23:20:00
|
96.14
02.04.2025
|
+0.71%
+0.68
|
96.75
1'700
|
96.82
300
|
+4.10% |
|
USD | US0394831020
|
47.97
22:15:00
|
48.21
01.04.2025
|
-0.50%
-0.24
|
47.93
29'300
|
47.94
17'100
|
-4.57% |
|
USD | US0404132054
|
80.16
22:15:00
|
78.49
01.04.2025
|
+2.13%
+1.67
|
80.11
26'500
|
80.12
30'600
|
-28.99% |
|
USD | US04621X1081
|
210.77
22:15:00
|
211.56
01.04.2025
|
-0.37%
-0.79
|
210.73
1'400
|
210.77
500
|
-0.78% |
|
USD | US00206R1023
|
28.14
22:15:00
|
28.48
01.04.2025
|
-1.19%
-0.34
|
28.11
161'500
|
28.12
44'200
|
+25.08% |
|
USD | US0495601058
|
155.21
22:15:00
|
154.94
01.04.2025
|
+0.17%
+0.27
|
155.12
12'400
|
155.20
1'900
|
+11.25% |
|
USD | US0527691069
|
267.93
23:20:00
|
264.61
02.04.2025
|
+1.25%
+3.32
|
267.82
1'200
|
268.02
200
|
-10.47% |
|
USD | US0530151036
|
307.23
23:20:00
|
306.54
02.04.2025
|
+0.23%
+0.69
|
307.16
5'500
|
307.41
500
|
+4.72% |
|
USD | US0533321024
|
3'809.26
22:15:00
|
3'813.27
01.04.2025
|
-0.11%
-4.01
|
3'805.96
300
|
3'810.81
100
|
+19.09% |
|
USD | US0536111091
|
180.58
22:15:00
|
179.56
01.04.2025
|
+0.57%
+1.02
|
180.45
200
|
180.46
2'100
|
-4.05% |
|
USD | US0534841012
|
215.61
22:15:00
|
214.51
01.04.2025
|
+0.51%
+1.10
|
215.61
5'400
|
215.71
200
|
-1.17% |
|
USD | US05464C1018
|
558.42
23:20:00
|
541.20
02.04.2025
|
+3.18%
+17.22
|
558.12
100
|
558.82
100
|
-8.94% |
|
USD | US05722G1004
|
44.92
23:20:00
|
44.80
02.04.2025
|
+0.27%
+0.12
|
44.88
1'400
|
44.90
3'000
|
+9.22% |
|
USD | US0584981064
|
52.31
22:15:01
|
52.40
01.04.2025
|
-0.17%
-0.09
|
52.27
5'400
|
52.28
11'900
|
-4.95% |
|
USD | US0605051046
|
41.85
22:15:00
|
41.49
01.04.2025
|
+0.87%
+0.36
|
41.81
9'700
|
41.83
129'500
|
-5.60% |
|
USD | US0640581007
|
84.22
22:15:00
|
83.77
01.04.2025
|
+0.54%
+0.45
|
84.19
1'300
|
84.20
20'200
|
+9.03% |
|
USD | US0718131099
|
33.65
22:15:00
|
34.02
01.04.2025
|
-1.09%
-0.37
|
33.62
47'200
|
33.63
6'500
|
+16.67% |
|
USD | US0758871091
|
226.42
22:15:00
|
226.04
01.04.2025
|
+0.17%
+0.38
|
226.39
1'000
|
226.40
3'400
|
-0.37% |
|
USD | US0846707026
|
537.72
22:15:01
|
532.99
01.04.2025
|
+0.89%
+4.73
|
537.53
4'000
|
537.55
20'000
|
+17.59% |
|
USD | US0865161014
|
75.73
22:15:00
|
74.37
01.04.2025
|
+1.83%
+1.36
|
75.70
1'900
|
75.71
17'700
|
-13.32% |
|
USD | US09073M1045
|
58.38
23:20:00
|
57.35
02.04.2025
|
+1.80%
+1.03
|
58.35
2'100
|
58.39
800
|
-20.38% |
|
USD | US09062X1037
|
131.32
23:20:00
|
132.03
02.04.2025
|
-0.54%
-0.71
|
131.24
1'600
|
131.32
100
|
-13.66% |
|
USD | US09290D1019
|
961.84
22:15:00
|
944.08
01.04.2025
|
+1.88%
+17.76
|
961.84
7'700
|
962.12
200
|
-7.90% |
|
USD | US09260D1072
|
147.66
22:15:01
|
142.80
01.04.2025
|
+3.40%
+4.86
|
147.54
11'600
|
147.55
10'300
|
-17.18% |
|
USD | US0970231058
|
168.56
22:15:00
|
168.17
01.04.2025
|
+0.23%
+0.39
|
168.61
700
|
168.62
500
|
-4.99% |
|
USD | US09857L1089
|
4'689.30
23:20:00
|
4'685.75
02.04.2025
|
+0.08%
+3.55
|
4'687.32
100
|
4'692.41
100
|
-5.69% |
|
USD | US1011371077
|
100.05
22:15:01
|
101.24
01.04.2025
|
-1.18%
-1.19
|
100.02
38'200
|
100.03
11'600
|
+13.35% |
|
USD | US11133T1034
|
246.25
22:15:01
|
244.72
01.04.2025
|
+0.63%
+1.53
|
246.19
500
|
246.20
1'300
|
+8.24% |
|
USD | US1101221083
|
59.60
22:15:00
|
59.55
01.04.2025
|
+0.08%
+0.05
|
59.58
8'800
|
59.59
113'600
|
+6.54% |
|
USD | US11135F1012
|
172.09
23:20:00
|
168.52
02.04.2025
|
+2.12%
+3.57
|
172.06
600
|
172.18
1'000
|
-27.31% |
|
USD | US1152361010
|
124.23
22:15:01
|
124.11
01.04.2025
|
+0.10%
+0.12
|
124.22
3'400
|
124.23
5'900
|
+21.65% |
|
USD | US1156372096
|
34.51
22:15:00
|
33.50
01.04.2025
|
+3.01%
+1.01
|
34.49
7'000
|
34.50
13'200
|
-8.56% |
|
USD | US12008R1077
|
131.12
22:15:01
|
125.61
01.04.2025
|
+4.39%
+5.51
|
131.08
3'400
|
131.12
1'500
|
-12.12% |
|
USD | CH1300646267
|
78.01
22:15:00
|
77.85
01.04.2025
|
+0.21%
+0.16
|
77.92
2'100
|
77.93
5'300
|
+0.12% |
|
USD | US1011211018
|
67.82
22:15:01
|
66.96
01.04.2025
|
+1.28%
+0.86
|
67.79
3'600
|
67.80
3'200
|
-9.95% |
|
USD | US12541W2098
|
102.82
23:20:00
|
102.76
02.04.2025
|
+0.06%
+0.06
|
102.77
100
|
102.83
2'200
|
-0.54% |
|
USD | US1273871087
|
264.94
23:20:00
|
-
-
|
+1.75%
-
|
264.78
600
|
264.92
200
|
-11.82% |
|
USD | US12769G1004
|
26.27
23:20:00
|
24.83
02.04.2025
|
+5.80%
+1.44
|
26.27
3'900
|
26.28
800
|
-25.70% |
|
USD | US1331311027
|
122.80
22:15:00
|
121.92
01.04.2025
|
+0.72%
+0.88
|
122.79
5'200
|
122.80
7'200
|
+5.07% |
|
USD | US14040H1059
|
182.18
22:15:00
|
178.22
01.04.2025
|
+2.22%
+3.96
|
182.00
1'100
|
182.18
7'800
|
-0.06% |
|
USD | US14149Y1082
|
138.67
22:15:00
|
137.13
01.04.2025
|
+1.12%
+1.54
|
138.67
6'900
|
138.68
6'500
|
+15.95% |
|
USD | US1431301027
|
82.77
22:15:00
|
78.88
01.04.2025
|
+4.93%
+3.89
|
82.75
200
|
82.76
15'300
|
-3.52% |
|
USD | PA1436583006
|
20.02
22:15:00
|
19.39
01.04.2025
|
+3.25%
+0.63
|
20.00
61'700
|
20.02
133'200
|
-22.19% |
|
USD | US14448C1045
|
65.04
22:15:00
|
63.54
01.04.2025
|
+2.36%
+1.50
|
65.02
22'200
|
65.03
23'800
|
-6.91% |
|
USD | US1491231015
|
334.66
22:15:00
|
330.57
01.04.2025
|
+1.24%
+4.09
|
334.48
2'000
|
334.49
13'700
|
-7.41% |
|
USD | US12503M1080
|
225.20
22:15:01
|
224.785
01.04.2025
|
+0.18%
+0.415
|
223.28
100
|
226.37
100
|
+15.15% |
|
USD | US12504L1098
|
133.29
22:15:00
|
131.01
01.04.2025
|
+1.74%
+2.28
|
133.24
6'800
|
133.25
6'500
|
-0.21% |
|
USD | US12514G1085
|
164.47
23:20:00
|
162.08
02.04.2025
|
+1.47%
+2.39
|
164.36
600
|
164.47
2'100
|
-6.87% |
|
USD | US03073E1055
|
279.51
22:15:00
|
277.41
01.04.2025
|
+0.76%
+2.10
|
279.42
1'900
|
279.43
5'600
|
+23.47% |
|
USD | US15135B1017
|
60.73
22:15:00
|
60.45
01.04.2025
|
+0.46%
+0.28
|
60.71
7'400
|
60.72
55'300
|
-0.21% |
|
USD | US15189T1079
|
36.93
22:15:00
|
36.80
01.04.2025
|
+0.35%
+0.13
|
36.91
62'100
|
36.92
26'500
|
+15.98% |
|
USD | US1252691001
|
79.83
22:15:00
|
79.59
01.04.2025
|
+0.30%
+0.24
|
79.75
2'000
|
79.76
5'400
|
-6.72% |
|
USD | US1598641074
|
149.28
22:15:00
|
145.99
01.04.2025
|
+2.25%
+3.29
|
149.26
100
|
149.27
2'700
|
-20.92% |
|
USD | US8085131055
|
78.59
22:15:00
|
77.67
01.04.2025
|
+1.18%
+0.92
|
78.56
17'500
|
78.57
19'800
|
+4.95% |
|
USD | US16119P1084
|
379.27
23:20:00
|
370.91
02.04.2025
|
+2.25%
+8.36
|
379.26
300
|
379.30
900
|
+8.21% |
|
USD | US1667641005
|
166.47
22:15:00
|
168.51
01.04.2025
|
-1.21%
-2.04
|
166.44
4'000
|
166.45
20'000
|
+16.34% |
|
USD | US1696561059
|
52.02
22:15:00
|
51.67
01.04.2025
|
+0.68%
+0.35
|
51.99
8'000
|
52.00
44'000
|
-14.31% |
|
USD | CH0044328745
|
301.54
22:15:00
|
301.40
01.04.2025
|
+0.05%
+0.14
|
301.53
3'000
|
301.54
11'600
|
+9.08% |
|
USD | US1713401024
|
108.32
22:15:00
|
109.47
01.04.2025
|
-1.05%
-1.15
|
108.26
2'300
|
108.27
6'400
|
+3.73% |
|
USD | US1720621010
|
147.59
23:20:00
|
147.45
02.04.2025
|
+0.09%
+0.14
|
147.57
100
|
147.64
100
|
+2.61% |
|
USD | US1729081059
|
208.67
23:20:00
|
207.87
02.04.2025
|
+0.38%
+0.80
|
208.59
200
|
208.67
400
|
+13.78% |
|
USD | US17275R1023
|
61.82
23:20:00
|
61.80
02.04.2025
|
+0.03%
+0.02
|
61.79
8'500
|
61.80
300
|
+4.39% |
|
USD | US1729674242
|
71.76
22:15:00
|
70.54
01.04.2025
|
+1.73%
+1.22
|
71.72
17'700
|
71.73
5'300
|
+0.21% |
|
USD | US1746101054
|
41.66
22:15:00
|
40.59
01.04.2025
|
+2.64%
+1.07
|
41.62
20'700
|
41.63
17'200
|
-7.24% |
|
USD | US1890541097
|
147.62
22:15:00
|
147.91
01.04.2025
|
-0.20%
-0.29
|
147.54
2'100
|
147.57
7'000
|
-8.41% |
|
USD | US12572Q1058
|
262.54
23:20:00
|
262.24
02.04.2025
|
+0.11%
+0.30
|
262.48
100
|
262.53
100
|
+12.92% |
|
USD | US1258961002
|
74.66
22:15:00
|
75.14
01.04.2025
|
-0.64%
-0.48
|
74.65
21'600
|
74.66
27'100
|
+12.90% |
|
USD | US21037T1097
|
214.46
23:20:00
|
206.94
02.04.2025
|
+3.63%
+7.52
|
214.43
700
|
214.77
500
|
-7.50% |
|
USD | US1912161007
|
71.33
22:15:00
|
71.87
01.04.2025
|
-0.75%
-0.54
|
71.33
54'100
|
71.34
12'500
|
+15.44% |
|
USD | US1924461023
|
76.73
23:20:00
|
76.45
02.04.2025
|
+0.37%
+0.28
|
76.70
600
|
76.72
1'900
|
-0.59% |
|
USD | US1941621039
|
93.55
22:15:00
|
93.90
01.04.2025
|
-0.37%
-0.35
|
93.49
6'600
|
93.50
26'700
|
+3.29% |
|
USD | US20030N1019
|
36.61
23:20:00
|
36.72
02.04.2025
|
-0.30%
-0.11
|
36.57
13'200
|
36.58
22'700
|
-2.16% |
|
USD | US2058871029
|
26.38
22:15:00
|
26.60
01.04.2025
|
-0.83%
-0.22
|
26.36
1'700
|
26.37
18'200
|
-4.14% |
|
USD | US20825C1045
|
106.10
22:15:00
|
105.39
01.04.2025
|
+0.67%
+0.71
|
106.09
44'500
|
106.10
39'400
|
+6.27% |
|
USD | US2091151041
|
109.58
22:15:00
|
110.06
01.04.2025
|
-0.44%
-0.48
|
109.55
11'300
|
109.56
9'600
|
+23.34% |
|
USD | US21036P1084
|
182.73
22:15:01
|
184.81
01.04.2025
|
-1.13%
-2.08
|
182.68
1'100
|
182.69
8'900
|
-16.38% |
|
USD | US2166485019
|
81.23
23:20:00
|
81.27
02.04.2025
|
-0.05%
-0.04
|
81.21
2'500
|
81.23
1'700
|
-11.60% |
|
USD | US2172041061
|
57.47
23:20:00
|
57.21
02.04.2025
|
+0.45%
+0.26
|
57.47
16'800
|
57.48
500
|
-0.31% |
|
USD | US2193501051
|
46.54
22:15:01
|
45.54
01.04.2025
|
+2.20%
+1.00
|
46.51
24'300
|
46.52
2'900
|
-4.17% |
|
USD | US2199481068
|
358.52
22:15:00
|
351.99
01.04.2025
|
+1.86%
+6.53
|
358.27
1'800
|
358.44
200
|
+4.01% |
|
USD | US22052L1044
|
64.00
22:15:00
|
63.55
01.04.2025
|
+0.71%
+0.45
|
63.96
6'600
|
63.97
13'500
|
+11.57% |
|
USD | US22160N1090
|
79.92
23:20:00
|
79.18
02.04.2025
|
+0.93%
+0.74
|
79.92
5'200
|
79.94
200
|
+10.60% |
|
USD | US22160K1051
|
965.08
23:20:00
|
954.40
02.04.2025
|
+1.12%
+10.68
|
964.75
3'000
|
965.24
400
|
+4.16% |
|
USD | US1270971039
|
28.99
22:15:00
|
29.07
01.04.2025
|
-0.28%
-0.08
|
28.96
25'700
|
28.97
5'100
|
+14.43% |
|
USD | US22822V1017
|
103.81
22:15:00
|
104.61
01.04.2025
|
-0.76%
-0.80
|
103.78
3'800
|
103.79
4'700
|
+15.26% |
|
USD | US22788C1053
|
371.49
23:20:00
|
362.38
02.04.2025
|
+2.51%
+9.11
|
371.19
1'500
|
371.62
500
|
+5.91% |
|
USD | US1264081035
|
29.74
23:20:00
|
29.54
02.04.2025
|
+0.68%
+0.20
|
29.70
41'300
|
29.71
900
|
-8.46% |
|
USD | US2310211063
|
319.99
22:15:00
|
315.36
01.04.2025
|
+1.47%
+4.63
|
319.85
1'100
|
319.88
100
|
-9.54% |
|
USD | US1266501006
|
68.07
22:15:00
|
67.98
01.04.2025
|
+0.13%
+0.09
|
68.06
7'100
|
68.07
58'100
|
+51.44% |
|
USD | US23331A1097
|
127.97
22:15:00
|
127.41
01.04.2025
|
+0.44%
+0.56
|
127.95
1'800
|
127.96
15'500
|
-8.88% |
|
USD | US2358511028
|
205.16
22:15:00
|
200.39
01.04.2025
|
+2.38%
+4.77
|
205.09
4'600
|
205.10
10'300
|
-12.70% |
|
USD | US2371941053
|
209.57
22:15:00
|
209.54
01.04.2025
|
+0.01%
+0.03
|
209.41
1'400
|
209.51
1'000
|
+12.24% |
|
USD | US23918K1088
|
154.29
22:15:00
|
151.91
01.04.2025
|
+1.57%
+2.38
|
154.26
100
|
154.29
2'600
|
+1.58% |
|
USD | US15677J1088
|
59.30
22:15:01
|
58.34
01.04.2025
|
+1.65%
+0.96
|
59.28
12'400
|
59.29
7'200
|
-19.69% |
|
USD | US2435371073
|
117.98
22:15:00
|
113.35
01.04.2025
|
+4.08%
+4.63
|
117.98
22'000
|
118.02
3'700
|
-44.19% |
|
USD | US2441991054
|
470.90
22:15:00
|
478.45
01.04.2025
|
-1.58%
-7.55
|
470.37
800
|
470.44
500
|
+12.92% |
|
USD | US24703L2025
|
95.33
22:15:00
|
91.96
01.04.2025
|
+3.66%
+3.37
|
95.29
8'600
|
95.30
500
|
-20.20% |
|
USD | US2473617023
|
43.37
22:15:00
|
42.42
01.04.2025
|
+2.24%
+0.95
|
43.33
1'000
|
43.34
33'000
|
-29.88% |
|
USD | US25179M1036
|
37.92
22:15:00
|
37.57
01.04.2025
|
+0.93%
+0.35
|
37.89
2'700
|
37.90
33'300
|
+14.79% |
|
USD | US2521311074
|
68.14
23:20:00
|
67.32
02.04.2025
|
+1.22%
+0.82
|
68.11
4'500
|
68.14
3'000
|
-13.44% |
|
USD | US25278X1090
|
161.49
23:20:00
|
160.87
02.04.2025
|
+0.39%
+0.62
|
161.50
1'800
|
161.59
1'100
|
-1.81% |
|
USD | US2538681030
|
148.68
22:15:00
|
146.05
01.04.2025
|
+1.80%
+2.63
|
148.67
3'200
|
148.68
13'800
|
-17.64% |
|
USD | US2547091080
|
175.94
22:15:00
|
170.51
01.04.2025
|
+3.18%
+5.43
|
175.73
1'900
|
175.74
2'400
|
-1.57% |
|
USD | US2566771059
|
90.20
22:15:00
|
87.60
01.04.2025
|
+2.97%
+2.60
|
90.15
2'300
|
90.16
15'100
|
+15.54% |
|
USD | US2567461080
|
77.57
23:20:00
|
75.34
02.04.2025
|
+2.96%
+2.23
|
77.56
18'200
|
77.58
800
|
+0.53% |
|
USD | US25746U1097
|
56.23
22:15:00
|
56.26
01.04.2025
|
-0.05%
-0.03
|
56.20
4'500
|
56.21
12'800
|
+4.46% |
|
USD | US25754A2015
|
468.35
23:20:00
|
465.47
02.04.2025
|
+0.62%
+2.88
|
467.94
300
|
468.36
1'000
|
+10.89% |
|
USD | US25809K1051
|
189.25
23:20:00
|
182.42
02.04.2025
|
+3.74%
+6.83
|
189.25
500
|
189.34
2'200
|
+8.75% |
|
USD | US2600031080
|
179.02
22:15:00
|
176.47
01.04.2025
|
+1.45%
+2.55
|
179.02
3'900
|
179.08
1'500
|
-5.93% |
|
USD | US2605571031
|
34.89
22:15:00
|
34.61
01.04.2025
|
+0.81%
+0.28
|
34.89
84'100
|
34.90
12'300
|
-13.76% |
|
USD | US2333311072
|
138.00
22:15:00
|
137.92
01.04.2025
|
+0.06%
+0.08
|
138.04
5'900
|
138.05
100
|
+14.22% |
|
USD | US26441C2044
|
120.39
22:15:00
|
121.07
01.04.2025
|
-0.56%
-0.68
|
120.37
1'000
|
120.38
11'200
|
+12.37% |
|
USD | US26614N1028
|
75.25
22:15:00
|
74.88
01.04.2025
|
+0.49%
+0.37
|
75.22
18'800
|
75.24
100
|
-1.80% |
|
USD | US2774321002
|
88.29
22:15:00
|
88.08
01.04.2025
|
+0.24%
+0.21
|
88.24
2'100
|
88.25
200
|
-3.55% |
|
USD | IE00B8KQN827
|
283.84
22:15:00
|
276.70
01.04.2025
|
+2.58%
+7.14
|
283.75
1'500
|
283.76
8'700
|
-16.62% |
|
USD | US2786421030
|
67.42
23:20:00
|
67.80
02.04.2025
|
-0.56%
-0.38
|
67.40
3'900
|
67.42
2'400
|
+9.44% |
|
USD | US2788651006
|
253.66
22:15:00
|
254.27
01.04.2025
|
-0.24%
-0.61
|
253.51
2'400
|
253.52
6'800
|
+8.51% |
|
USD | US2810201077
|
59.92
22:15:00
|
58.75
01.04.2025
|
+1.99%
+1.17
|
59.88
1'800
|
59.89
3'600
|
-26.42% |
|
USD | US28176E1082
|
72.05
22:15:00
|
71.87
01.04.2025
|
+0.25%
+0.18
|
72.01
600
|
72.02
12'400
|
-2.92% |
|
USD | US2855121099
|
144.87
23:20:00
|
145.67
02.04.2025
|
-0.55%
-0.80
|
144.81
3'700
|
144.86
500
|
-0.43% |
|
USD | US0367521038
|
429.33
22:15:00
|
432.68
01.04.2025
|
-0.77%
-3.35
|
428.96
1'500
|
429.14
100
|
+17.29% |
|
USD | US5324571083
|
818.22
22:15:00
|
805.23
01.04.2025
|
+1.61%
+12.99
|
817.66
5'100
|
817.67
8'400
|
+4.30% |
|
USD | US2910111044
|
111.54
22:15:00
|
110.00
01.04.2025
|
+1.40%
+1.54
|
111.52
2'800
|
111.53
12'100
|
-11.24% |
|
USD | US29355A1079
|
62.52
23:20:00
|
62.39
02.04.2025
|
+0.21%
+0.13
|
62.47
100
|
62.52
3'200
|
-9.16% |
|
USD | US29364G1031
|
86.61
22:15:00
|
85.66
01.04.2025
|
+1.11%
+0.95
|
86.58
6'700
|
86.59
10'400
|
+12.98% |
|
USD | US26875P1012
|
129.97
22:15:00
|
129.30
01.04.2025
|
+0.52%
+0.67
|
129.95
6'800
|
129.96
36'600
|
+5.48% |
|
USD | US29414B1044
|
169.06
22:15:00
|
167.53
01.04.2025
|
+0.91%
+1.53
|
168.92
3'600
|
168.95
400
|
-28.35% |
|
USD | US26884L1098
|
54.62
22:15:00
|
53.88
01.04.2025
|
+1.37%
+0.74
|
54.58
6'500
|
54.59
13'400
|
+16.85% |
|
USD | US29476L1070
|
71.63
22:15:00
|
71.28
01.04.2025
|
+0.49%
+0.35
|
71.58
1'900
|
71.59
3'200
|
-0.67% |
|
USD | US2944291051
|
247.57
22:15:00
|
243.86
01.04.2025
|
+1.52%
+3.71
|
247.50
300
|
247.51
3'200
|
-4.31% |
|
USD | US29444U7000
|
831.55
23:20:00
|
816.95
02.04.2025
|
+1.79%
+14.60
|
830.89
300
|
831.54
2'000
|
-13.36% |
|
USD | US29530P1021
|
415.56
23:20:00
|
411.00
02.04.2025
|
+1.11%
+4.56
|
415.30
100
|
415.90
500
|
-0.30% |
|
USD | US2971781057
|
307.20
22:15:00
|
305.51
01.04.2025
|
+0.55%
+1.69
|
307.20
500
|
307.48
200
|
+7.03% |
|
USD | US5184391044
|
68.76
22:15:00
|
67.87
01.04.2025
|
+1.31%
+0.89
|
68.72
1'100
|
68.73
21'300
|
-9.48% |
|
USD | BMG3223R1088
|
365.34
22:15:00
|
365.41
01.04.2025
|
-0.02%
-0.07
|
365.15
1'000
|
365.16
1'200
|
+0.81% |
|
USD | US30034W1062
|
69.43
23:20:00
|
69.01
02.04.2025
|
+0.61%
+0.42
|
69.43
1'400
|
69.45
300
|
+12.12% |
|
USD | US30040W1080
|
62.63
22:15:00
|
62.09
01.04.2025
|
+0.87%
+0.54
|
62.58
1'100
|
62.59
32'600
|
+8.11% |
|
USD | US30161N1019
|
45.97
23:20:00
|
45.92
02.04.2025
|
+0.11%
+0.05
|
45.97
7'500
|
45.98
10'300
|
+22.00% |
|
USD | US1651677353
|
113.87
23:20:00
|
112.74
02.04.2025
|
+1.00%
+1.13
|
113.82
900
|
113.90
2'200
|
+13.25% |
|
USD | US30212P3038
|
167.85
23:20:00
|
167.70
02.04.2025
|
+0.09%
+0.15
|
167.76
300
|
167.86
900
|
-10.00% |
|
USD | US3021301094
|
121.89
22:15:01
|
122.24
01.04.2025
|
-0.29%
-0.35
|
121.80
2'600
|
121.81
7'600
|
+10.35% |
|
USD | US30225T1025
|
147.47
22:15:00
|
147.84
01.04.2025
|
-0.25%
-0.37
|
147.59
6'500
|
147.65
100
|
-1.18% |
|
USD | US30231G1022
|
118.67
22:15:00
|
119.04
01.04.2025
|
-0.31%
-0.37
|
118.61
100
|
118.62
56'600
|
+10.66% |
|
USD | US3156161024
|
272.73
23:20:00
|
268.58
02.04.2025
|
+1.55%
+4.15
|
272.69
800
|
273.09
900
|
+6.80% |
|
USD | US3030751057
|
451.72
22:15:00
|
457.01
01.04.2025
|
-1.16%
-5.29
|
451.41
4'500
|
451.72
1'900
|
-4.85% |
|
USD | US3032501047
|
1'889.89
22:15:00
|
1'868.47
01.04.2025
|
+1.15%
+21.42
|
1'886.52
100
|
1'888.89
100
|
-6.15% |
|
USD | US3119001044
|
78.01
23:20:00
|
77.61
02.04.2025
|
+0.52%
+0.40
|
78.01
4'200
|
78.03
200
|
+7.93% |
|
USD | US3137451015
|
99.08
22:15:00
|
96.99
01.04.2025
|
+2.15%
+2.09
|
99.18
500
|
99.21
800
|
-13.36% |
|
USD | US31428X1063
|
245.17
22:15:00
|
241.98
01.04.2025
|
+1.32%
+3.19
|
245.08
1'500
|
245.09
1'500
|
-13.99% |
|
USD | US31620M1062
|
75.74
22:15:00
|
74.57
01.04.2025
|
+1.57%
+1.17
|
75.67
800
|
75.68
10'600
|
-7.68% |
|
USD | US3167731005
|
39.62
23:20:00
|
38.93
02.04.2025
|
+1.77%
+0.69
|
39.61
4'300
|
39.62
300
|
-7.92% |
|
USD | US3364331070
|
129.82
23:20:00
|
127.57
02.04.2025
|
+1.76%
+2.25
|
129.62
100
|
129.91
800
|
-27.62% |
|
USD | US3379321074
|
40.58
22:15:00
|
40.40
01.04.2025
|
+0.45%
+0.18
|
40.56
39'100
|
40.57
8'100
|
+1.56% |
|
USD | US3377381088
|
226.15
22:15:00
|
222.01
01.04.2025
|
+1.86%
+4.14
|
226.10
2'000
|
226.11
20'800
|
+8.08% |
|
USD | US3453708600
|
10.15
22:15:00
|
9.94
01.04.2025
|
+2.11%
+0.21
|
10.14
74'800
|
10.15
712'200
|
+0.40% |
|
USD | US34959E1091
|
98.08
23:20:00
|
96.67
02.04.2025
|
+1.46%
+1.41
|
98.06
2'700
|
98.08
10'300
|
+2.32% |
|
USD | US34959J1088
|
74.29
22:15:00
|
73.50
01.04.2025
|
+1.07%
+0.79
|
74.27
4'300
|
74.28
10'500
|
-2.00% |
|
USD | US35137L1052
|
57.04
23:20:00
|
55.82
02.04.2025
|
+2.19%
+1.22
|
57.04
300
|
57.05
400
|
+14.90% |
|
USD | US35137L2043
|
53.00
23:20:00
|
51.77
02.04.2025
|
+2.38%
+1.23
|
52.98
1'600
|
53.00
500
|
+13.18% |
|
USD | US3546131018
|
19.43
22:15:00
|
19.31
01.04.2025
|
+0.62%
+0.12
|
19.42
22'900
|
19.43
17'800
|
-4.83% |
|
USD | US35671D8570
|
38.20
22:15:00
|
38.13
01.04.2025
|
+0.18%
+0.07
|
38.17
20'300
|
38.18
71'500
|
+0.13% |
|
USD | CH0114405324
|
218.07
22:15:00
|
217.57
01.04.2025
|
+0.23%
+0.50
|
218.01
1'100
|
218.02
5'200
|
+5.48% |
|
USD | US3666511072
|
424.37
22:15:00
|
413.72
01.04.2025
|
+2.57%
+10.65
|
424.27
2'400
|
424.28
1'600
|
-14.60% |
|
USD | US3696043013
|
199.77
22:15:00
|
203.79
01.04.2025
|
-1.97%
-4.02
|
199.68
3'400
|
199.69
55'900
|
+22.18% |
|
USD | US36266G1076
|
79.36
23:20:00
|
79.57
02.04.2025
|
-0.26%
-0.21
|
79.37
100
|
79.38
500
|
+1.78% |
|
USD | US36828A1016
|
330.80
22:15:01
|
315.64
01.04.2025
|
+4.80%
+15.16
|
330.62
1'800
|
331.00
4'000
|
-4.04% |
|
USD | US6687711084
|
27.01
23:20:00
|
26.74
02.04.2025
|
+1.01%
+0.27
|
27.01
24'800
|
27.02
5'600
|
-2.34% |
|
USD | US3687361044
|
128.18
22:15:00
|
126.33
01.04.2025
|
+1.46%
+1.85
|
128.17
2'100
|
128.23
7'100
|
-18.52% |
|
USD | US3703341046
|
59.19
22:15:00
|
59.72
01.04.2025
|
-0.89%
-0.53
|
59.18
46'700
|
59.19
4'100
|
-6.35% |
|
USD | US37045V1008
|
47.98
22:15:00
|
47.26
01.04.2025
|
+1.52%
+0.72
|
47.94
29'500
|
47.95
53'200
|
-11.28% |
|
USD | US3695501086
|
276.04
22:15:00
|
274.14
01.04.2025
|
+0.69%
+1.90
|
276.01
8'900
|
276.12
2'100
|
+4.04% |
|
USD | US3724601055
|
120.07
22:15:00
|
118.45
01.04.2025
|
+1.37%
+1.62
|
120.05
3'400
|
120.06
2'400
|
+1.45% |
|
USD | US3755581036
|
111.89
23:20:00
|
111.28
02.04.2025
|
+0.55%
+0.61
|
111.85
200
|
111.88
12'200
|
+20.47% |
|
USD | US37940X1028
|
99.60
22:15:00
|
98.44
01.04.2025
|
+1.18%
+1.16
|
99.57
6'200
|
99.60
20'300
|
-12.15% |
|
USD | US37959E1029
|
133.09
22:15:00
|
132.13
01.04.2025
|
+0.73%
+0.96
|
132.99
5'200
|
133.00
900
|
+18.48% |
|
USD | US3802371076
|
180.50
22:15:00
|
180.72
01.04.2025
|
-0.12%
-0.22
|
180.44
1'900
|
180.45
4'200
|
-8.44% |
|
USD | US38141G1040
|
563.10
22:15:00
|
548.45
01.04.2025
|
+2.67%
+14.65
|
563.30
700
|
563.31
1'600
|
-4.22% |
|
USD | US4062161017
|
25.70
22:15:00
|
25.55
01.04.2025
|
+0.59%
+0.15
|
25.67
15'900
|
25.68
68'000
|
-6.03% |
|
USD | US4165151048
|
124.86
22:15:00
|
124.39
01.04.2025
|
+0.38%
+0.47
|
124.85
1'300
|
124.86
12'200
|
+13.70% |
|
USD | US4180561072
|
62.69
23:20:00
|
62.14
02.04.2025
|
+0.89%
+0.55
|
62.67
3'800
|
62.69
1'900
|
+11.14% |
|
USD | US40412C1018
|
347.03
22:15:00
|
345.73
01.04.2025
|
+0.38%
+1.30
|
346.96
1'000
|
347.03
3'400
|
+15.19% |
|
USD | US42250P1030
|
20.06
22:15:00
|
20.02
01.04.2025
|
+0.20%
+0.04
|
20.03
26'300
|
20.04
44'700
|
-1.23% |
|
USD | US8064071025
|
69.25
23:20:00
|
69.07
02.04.2025
|
+0.26%
+0.18
|
69.21
1'500
|
69.24
100
|
-0.19% |
|
USD | US4278661081
|
163.95
22:15:00
|
169.62
01.04.2025
|
-3.34%
-5.67
|
163.92
5'800
|
163.93
6'400
|
+0.16% |
|
USD | US42809H1077
|
160.02
22:15:00
|
161.29
01.04.2025
|
-0.79%
-1.27
|
159.92
700
|
159.99
1'400
|
+21.26% |
|
USD | US43300A2033
|
231.38
22:15:00
|
227.28
01.04.2025
|
+1.80%
+4.10
|
231.24
2'400
|
231.37
100
|
-8.04% |
|
USD | US4364401012
|
60.56
23:20:00
|
61.38
02.04.2025
|
-1.34%
-0.82
|
60.53
1'600
|
60.57
400
|
-14.86% |
|
USD | US4370761029
|
370.89
22:15:00
|
365.52
01.04.2025
|
+1.47%
+5.37
|
370.88
1'900
|
370.89
300
|
-6.03% |
|
USD | US4385161066
|
215.99
23:20:00
|
213.45
02.04.2025
|
+1.19%
+2.54
|
215.93
1'500
|
215.98
6'000
|
-5.51% |
|
USD | US4404521001
|
30.62
22:15:00
|
30.74
01.04.2025
|
-0.39%
-0.12
|
30.60
4'100
|
30.61
15'000
|
-2.01% |
|
USD | US44107P1049
|
14.65
23:20:00
|
14.44
02.04.2025
|
+1.45%
+0.21
|
14.64
104'000
|
14.65
112'300
|
-17.58% |
|
USD | US4432011082
|
133.90
22:15:00
|
131.78
01.04.2025
|
+1.61%
+2.12
|
133.82
3'000
|
133.83
10'800
|
+20.49% |
|
USD | US42824C1099
|
16.12
22:15:00
|
15.64
01.04.2025
|
+3.07%
+0.48
|
16.13
65'400
|
16.14
79'200
|
-26.74% |
|
USD | US40434L1052
|
27.88
22:15:00
|
27.79
01.04.2025
|
+0.32%
+0.09
|
27.84
33'400
|
27.85
15'300
|
-14.83% |
|
USD | US4435106079
|
341.62
22:15:00
|
332.86
01.04.2025
|
+2.63%
+8.76
|
341.41
700
|
341.42
1'600
|
-20.54% |
|
USD | US4448591028
|
265.80
22:15:00
|
264.74
01.04.2025
|
+0.40%
+1.06
|
265.62
100
|
265.63
18'000
|
+4.35% |
|
USD | US4464131063
|
204.93
22:15:00
|
202.20
01.04.2025
|
+1.35%
+2.73
|
204.85
800
|
204.86
1'100
|
+7.00% |
|
USD | US4461501045
|
15.21
23:20:00
|
14.95
02.04.2025
|
+1.74%
+0.26
|
15.20
3'700
|
15.21
100'000
|
-8.11% |
|
USD | US4592001014
|
249.98
22:15:00
|
250.34
01.04.2025
|
-0.14%
-0.36
|
249.76
2'400
|
249.77
3'700
|
+13.88% |
|
USD | US45167R1041
|
183.30
22:15:00
|
181.15
01.04.2025
|
+1.19%
+2.15
|
183.32
3'200
|
183.33
1'600
|
-13.45% |
|
USD | US45168D1046
|
426.25
23:20:00
|
418.57
02.04.2025
|
+1.83%
+7.68
|
426.18
100
|
426.52
400
|
+1.24% |
|
USD | US4523081093
|
252.43
22:15:00
|
248.70
01.04.2025
|
+1.50%
+3.73
|
252.32
1'600
|
252.33
3'100
|
-1.92% |
|
USD | US45337C1027
|
62.33
23:20:00
|
60.91
02.04.2025
|
+2.33%
+1.42
|
62.29
900
|
62.32
100
|
-11.81% |
|
USD | US45687V1061
|
81.70
22:15:00
|
80.61
01.04.2025
|
+1.35%
+1.09
|
81.66
2'400
|
81.67
8'000
|
-10.89% |
|
USD | US45784P1012
|
269.13
23:20:00
|
263.18
02.04.2025
|
+2.26%
+5.95
|
269.13
2'800
|
269.30
100
|
+0.81% |
|
USD | US4581401001
|
21.98
23:20:00
|
22.05
02.04.2025
|
-0.32%
-0.07
|
21.97
28'000
|
21.98
7'200
|
+9.98% |
|
USD | US45866F1049
|
170.44
22:15:00
|
171.49
01.04.2025
|
-0.61%
-1.05
|
170.35
7'100
|
170.36
37'100
|
+15.09% |
|
USD | US4606901001
|
26.04
22:15:00
|
26.12
01.04.2025
|
-0.31%
-0.08
|
26.03
9'100
|
26.04
17'400
|
-6.78% |
|
USD | US4595061015
|
78.62
22:15:00
|
77.43
01.04.2025
|
+1.54%
+1.19
|
78.62
4'600
|
78.63
8'500
|
-8.42% |
|
USD | US4601461035
|
54.46
22:15:00
|
53.65
01.04.2025
|
+1.51%
+0.81
|
54.47
1'900
|
54.48
24'900
|
-0.32% |
|
USD | US4612021034
|
620.91
23:20:00
|
613.78
02.04.2025
|
+1.16%
+7.13
|
620.48
300
|
621.07
100
|
-2.34% |
|
USD | US46120E6023
|
507.05
23:20:00
|
496.36
02.04.2025
|
+2.15%
+10.69
|
507.00
400
|
507.49
100
|
-4.90% |
|
USD | BMG491BT1088
|
15.69
22:15:00
|
15.19
01.04.2025
|
+3.29%
+0.50
|
15.69
59'200
|
15.70
133'700
|
-13.10% |
|
USD | US46187W1071
|
34.63
22:15:00
|
34.55
01.04.2025
|
+0.23%
+0.08
|
34.63
51'000
|
34.64
800
|
+8.07% |
|
USD | US46266C1053
|
174.37
22:15:00
|
171.24
01.04.2025
|
+1.83%
+3.13
|
174.28
2'300
|
174.29
2'200
|
-12.86% |
|
USD | US46284V1017
|
88.10
22:15:00
|
86.89
01.04.2025
|
+1.39%
+1.21
|
88.04
11'900
|
88.05
3'600
|
-17.33% |
|
USD | US4456581077
|
152.78
23:20:00
|
149.72
02.04.2025
|
+2.04%
+3.06
|
152.67
300
|
152.79
100
|
-12.27% |
|
USD | US4663131039
|
138.75
22:15:00
|
136.42
01.04.2025
|
+1.71%
+2.33
|
138.68
5'800
|
138.69
700
|
-5.20% |
|
USD | US4262811015
|
184.11
23:20:00
|
184.02
02.04.2025
|
+0.05%
+0.09
|
184.07
200
|
184.23
1'500
|
+4.97% |
|
USD | US46982L1089
|
124.52
22:15:00
|
121.98
01.04.2025
|
+2.08%
+2.54
|
124.42
4'000
|
124.51
1'400
|
-8.71% |
|
USD | US8326964058
|
118.45
22:15:00
|
118.52
01.04.2025
|
-0.06%
-0.07
|
118.43
3'000
|
118.44
5'200
|
+7.63% |
|
USD | IE00BY7QL619
|
82.86
22:15:00
|
81.40
01.04.2025
|
+1.79%
+1.46
|
82.85
7'900
|
82.86
16'400
|
+3.13% |
|
USD | US4781601046
|
155.36
22:15:00
|
153.25
01.04.2025
|
+1.38%
+2.11
|
155.32
100
|
155.33
55'600
|
+5.97% |
|
USD | US46625H1005
|
245.82
22:15:00
|
243.66
01.04.2025
|
+0.89%
+2.16
|
245.78
15'900
|
245.79
44'100
|
+1.65% |
|
USD | US48203R1041
|
36.07
22:15:00
|
36.14
01.04.2025
|
-0.19%
-0.07
|
36.03
4'100
|
36.04
2'000
|
-3.50% |
|
USD | US4878361082
|
82.45
22:15:00
|
82.50
01.04.2025
|
-0.06%
-0.05
|
82.42
6'600
|
82.43
2'600
|
+1.89% |
|
USD | US49177J1025
|
23.87
22:15:00
|
23.88
01.04.2025
|
-0.04%
-0.01
|
23.87
63'300
|
23.88
58'800
|
+11.85% |
|
USD | US49271V1008
|
35.14
23:20:00
|
34.97
02.04.2025
|
+0.49%
+0.17
|
35.12
18'500
|
35.14
8'900
|
+8.87% |
|
USD | US4932671088
|
16.07
22:15:00
|
15.80
01.04.2025
|
+1.71%
+0.27
|
16.04
103'400
|
16.05
2'000
|
-7.82% |
|
USD | US49338L1035
|
151.71
22:15:00
|
150.04
01.04.2025
|
+1.11%
+1.67
|
151.60
300
|
151.61
5'000
|
-6.59% |
|
USD | US4943681035
|
142.90
22:15:00
|
143.03
01.04.2025
|
-0.09%
-0.13
|
142.84
1'800
|
142.90
10'100
|
+9.15% |
|
USD | US49446R1095
|
21.45
22:15:00
|
21.14
01.04.2025
|
+1.47%
+0.31
|
21.43
16'800
|
21.44
7'400
|
-9.77% |
|
USD | US49456B1017
|
28.92
22:15:00
|
28.63
01.04.2025
|
+1.01%
+0.29
|
28.89
3'900
|
28.90
54'000
|
+4.49% |
|
USD | US48251W1045
|
120.90
22:15:00
|
117.84
01.04.2025
|
+2.60%
+3.06
|
120.82
4'700
|
120.90
8'100
|
-20.33% |
|
USD | US4824801009
|
686.19
23:20:00
|
682.46
02.04.2025
|
+0.55%
+3.73
|
685.79
500
|
686.19
2'000
|
+8.31% |
|
USD | US5010441013
|
67.27
22:15:00
|
68.14
01.04.2025
|
-1.28%
-0.87
|
67.25
10'900
|
67.26
69'900
|
+11.43% |
|
USD | US5024311095
|
211.90
22:15:00
|
209.75
01.04.2025
|
+1.03%
+2.15
|
211.72
6'300
|
211.73
600
|
-0.25% |
|
USD | US5049221055
|
236.37
22:15:00
|
232.65
01.04.2025
|
+1.60%
+3.72
|
236.37
4'300
|
236.47
100
|
+1.45% |
|
USD | US5128073062
|
73.78
23:20:00
|
72.83
02.04.2025
|
+1.30%
+0.95
|
73.76
20'700
|
73.78
600
|
+0.83% |
|
USD | US5132721045
|
54.15
22:15:00
|
53.31
01.04.2025
|
+1.58%
+0.84
|
54.14
20'600
|
54.15
700
|
-20.23% |
|
USD | US5178341070
|
39.04
22:15:00
|
39.15
01.04.2025
|
-0.28%
-0.11
|
39.02
10'700
|
39.03
51'300
|
-23.77% |
|
USD | US5253271028
|
142.94
22:15:00
|
134.96
01.04.2025
|
+5.91%
+7.98
|
142.94
4'800
|
143.01
1'400
|
-6.32% |
|
USD | US5260571048
|
115.66
22:15:00
|
114.51
01.04.2025
|
+1.00%
+1.15
|
115.65
10'600
|
115.66
3'400
|
-16.03% |
|
USD | US5261071071
|
574.53
22:15:00
|
564.83
01.04.2025
|
+1.72%
+9.70
|
574.47
6'000
|
574.96
1'200
|
-7.30% |
|
USD | IE000S9YS762
|
469.74
23:20:00
|
467.09
02.04.2025
|
+0.57%
+2.65
|
469.46
600
|
469.70
300
|
+11.57% |
|
USD | US5380341090
|
134.65
22:15:00
|
132.01
01.04.2025
|
+2.00%
+2.64
|
134.58
1'500
|
134.59
10'600
|
+1.94% |
|
USD | US5018892084
|
43.38
23:20:00
|
42.97
02.04.2025
|
+0.95%
+0.41
|
43.37
8'400
|
43.38
300
|
+16.93% |
|
USD | US5398301094
|
452.87
22:15:00
|
448.64
01.04.2025
|
+0.94%
+4.23
|
452.56
4'800
|
452.88
5'200
|
-7.68% |
|
USD | US5404241086
|
92.03
22:15:00
|
92.09
01.04.2025
|
-0.07%
-0.06
|
92.01
700
|
92.02
4'400
|
+8.74% |
|
USD | US5486611073
|
235.28
22:15:00
|
234.01
01.04.2025
|
+0.54%
+1.27
|
235.11
11'900
|
235.12
3'400
|
-5.18% |
|
USD | US5500211090
|
282.75
23:20:00
|
279.63
02.04.2025
|
+1.12%
+3.12
|
282.64
1'700
|
282.90
500
|
-26.88% |
|
USD | NL0009434992
|
70.65
22:15:00
|
70.04
01.04.2025
|
+0.87%
+0.61
|
70.63
3'400
|
70.64
18'900
|
-5.70% |
|
USD | US55261F1049
|
179.71
22:15:00
|
176.37
01.04.2025
|
+1.89%
+3.34
|
179.56
2'800
|
179.70
300
|
-6.19% |
|
USD | US56585A1025
|
147.90
22:15:00
|
146.63
01.04.2025
|
+0.87%
+1.27
|
147.83
4'500
|
147.91
2'900
|
+5.11% |
|
USD | US57060D1081
|
210.83
23:20:00
|
215.92
02.04.2025
|
-2.36%
-5.09
|
210.78
700
|
210.85
100
|
-4.48% |
|
USD | US5719032022
|
242.56
23:20:00
|
238.24
02.04.2025
|
+1.81%
+4.32
|
242.56
3'400
|
242.58
100
|
-14.59% |
|
USD | US5717481023
|
243.64
22:15:00
|
244.00
01.04.2025
|
-0.15%
-0.36
|
243.58
1'300
|
243.59
10'300
|
+14.87% |
|
USD | US5732841060
|
492.47
22:15:00
|
484.56
01.04.2025
|
+1.63%
+7.91
|
492.77
1'300
|
492.78
100
|
-6.18% |
|
USD | US5745991068
|
71.06
22:15:00
|
69.84
01.04.2025
|
+1.75%
+1.22
|
71.03
6'900
|
71.04
12'800
|
-3.76% |
|
USD | US57636Q1040
|
547.38
22:15:00
|
548.51
01.04.2025
|
-0.21%
-1.13
|
547.17
2'900
|
547.18
12'400
|
+4.17% |
|
USD | US57667L1070
|
31.47
23:20:00
|
31.41
02.04.2025
|
+0.19%
+0.06
|
31.46
4'800
|
31.47
2'400
|
-3.97% |
|
USD | US5797802064
|
81.29
22:15:00
|
82.25
01.04.2025
|
-1.17%
-0.96
|
81.25
9'500
|
81.26
8'900
|
+7.88% |
|
USD | US5801351017
|
311.58
22:15:00
|
313.63
01.04.2025
|
-0.65%
-2.05
|
311.43
1'700
|
311.44
700
|
+8.19% |
|
USD | US58155Q1031
|
693.53
22:15:00
|
673.69
01.04.2025
|
+2.94%
+19.84
|
693.18
2'000
|
693.39
600
|
+18.21% |
|
USD | IE00BTN1Y115
|
88.86
22:15:00
|
88.49
01.04.2025
|
+0.42%
+0.37
|
88.82
100
|
88.83
37'300
|
+10.78% |
|
USD | US58933Y1055
|
86.60
22:15:00
|
87.12
01.04.2025
|
-0.60%
-0.52
|
86.55
600
|
86.56
55'500
|
-12.42% |
|
USD | US30303M1027
|
583.93
23:20:00
|
586.00
02.04.2025
|
-0.35%
-2.07
|
583.95
700
|
584.13
200
|
+0.08% |
|
USD | US59156R1086
|
82.49
22:15:00
|
81.16
01.04.2025
|
+1.64%
+1.33
|
82.46
2'900
|
82.47
19'500
|
-0.88% |
|
USD | US5926881054
|
1'172.50
22:15:00
|
1'156.38
01.04.2025
|
+1.39%
+16.12
|
1'174.11
100
|
1'174.24
500
|
-5.50% |
|
USD | US5529531015
|
30.75
22:15:00
|
29.94
01.04.2025
|
+2.71%
+0.81
|
30.75
73'900
|
30.76
27'400
|
-13.59% |
|
USD | US5950171042
|
48.93
23:20:00
|
48.50
02.04.2025
|
+0.89%
+0.43
|
48.90
600
|
48.92
300
|
-15.43% |
|
USD | US5951121038
|
88.60
23:20:00
|
88.71
02.04.2025
|
-0.12%
-0.11
|
88.58
2'200
|
88.60
200
|
+5.41% |
|
USD | US5949181045
|
382.14
23:20:00
|
382.19
02.04.2025
|
-0.01%
-0.05
|
382.02
100
|
382.08
200
|
-9.33% |
|
USD | US59522J1034
|
168.00
22:15:00
|
167.48
01.04.2025
|
+0.31%
+0.52
|
167.99
1'400
|
168.00
1'300
|
+8.35% |
|
USD | US60770K1079
|
27.72
23:20:00
|
27.16
02.04.2025
|
+2.06%
+0.56
|
27.72
11'600
|
27.74
1'800
|
-34.68% |
|
USD | US6081901042
|
117.15
22:15:00
|
115.01
01.04.2025
|
+1.86%
+2.14
|
117.11
700
|
117.12
6'400
|
-3.46% |
|
USD | US60855R1005
|
328.49
22:15:00
|
327.71
01.04.2025
|
+0.24%
+0.78
|
328.23
1'900
|
328.24
100
|
+12.60% |
|
USD | US60871R2094
|
61.95
22:15:00
|
61.24
01.04.2025
|
+1.16%
+0.71
|
61.91
1'700
|
61.92
28'600
|
+6.84% |
|
USD | US6092071058
|
66.13
23:20:00
|
67.65
02.04.2025
|
-2.25%
-1.52
|
66.15
300
|
66.16
1'500
|
+13.26% |
|
USD | US6098391054
|
590.65
23:20:00
|
581.48
02.04.2025
|
+1.58%
+9.17
|
590.08
300
|
590.89
1'500
|
-1.73% |
|
USD | US61174X1090
|
59.36
23:20:00
|
59.04
02.04.2025
|
+0.54%
+0.32
|
59.35
700
|
59.36
300
|
+12.33% |
|
USD | US6153691059
|
470.89
22:15:00
|
468.78
01.04.2025
|
+0.45%
+2.11
|
470.48
700
|
470.54
400
|
-0.97% |
|
USD | US6174464486
|
119.27
22:15:00
|
115.74
01.04.2025
|
+3.05%
+3.53
|
119.22
5'100
|
119.23
40'200
|
-7.94% |
|
USD | US61945C1036
|
26.47
22:15:00
|
26.80
01.04.2025
|
-1.23%
-0.33
|
26.46
29'900
|
26.47
33'200
|
+9.03% |
|
USD | US6200763075
|
436.99
22:15:00
|
435.99
01.04.2025
|
+0.23%
+1.00
|
437.31
2'700
|
437.32
2'700
|
-5.68% |
|
USD | US55354G1004
|
575.96
22:15:00
|
567.30
01.04.2025
|
+1.53%
+8.66
|
575.72
1'600
|
575.73
3'700
|
-5.45% |
|
USD | US6311031081
|
78.30
23:20:00
|
76.04
02.04.2025
|
+2.97%
+2.26
|
78.28
100
|
78.29
200
|
-1.64% |
|
USD | US64110D1046
|
90.49
23:20:00
|
89.49
02.04.2025
|
+1.12%
+1.00
|
90.47
1'600
|
90.49
600
|
-22.91% |
|
USD | US64110L1061
|
935.52
23:20:00
|
928.38
02.04.2025
|
+0.77%
+7.14
|
934.83
900
|
936.00
1'100
|
+4.16% |
|
USD | US6516391066
|
48.73
22:15:00
|
48.29
01.04.2025
|
+0.91%
+0.44
|
48.70
5'600
|
48.71
71'100
|
+29.74% |
|
USD | US65249B1098
|
27.06
23:20:00
|
27.00
02.04.2025
|
+0.22%
+0.06
|
27.06
6'700
|
27.07
1'300
|
-1.96% |
|
USD | US65249B2088
|
30.55
23:20:00
|
30.28
02.04.2025
|
+0.89%
+0.27
|
30.55
11'200
|
30.56
400
|
-0.49% |
|
USD | US65339F1012
|
70.48
22:15:00
|
70.92
01.04.2025
|
-0.62%
-0.44
|
70.45
8'600
|
70.46
67'500
|
-1.07% |
|
USD | US6541061031
|
64.96
22:15:00
|
64.76
01.04.2025
|
+0.31%
+0.20
|
64.96
73'900
|
64.98
3'300
|
-14.42% |
|
USD | US65473P1057
|
40.64
22:15:00
|
40.40
01.04.2025
|
+0.59%
+0.24
|
40.64
100'000
|
40.66
1'200
|
+9.90% |
|
USD | US6556631025
|
203.35
23:20:00
|
200.95
02.04.2025
|
+1.19%
+2.40
|
203.23
1'500
|
203.36
600
|
-3.96% |
|
USD | US6558441084
|
238.57
22:15:00
|
236.61
01.04.2025
|
+0.83%
+1.96
|
238.47
700
|
238.48
1'100
|
+0.81% |
|
USD | US6658591044
|
98.73
23:20:00
|
97.95
02.04.2025
|
+0.80%
+0.78
|
98.70
1'400
|
98.75
900
|
-4.44% |
|
USD | US6668071029
|
512.18
22:15:01
|
513.10
01.04.2025
|
-0.18%
-0.92
|
512.17
1'500
|
512.18
2'500
|
+9.34% |
|
USD | BMG667211046
|
19.50
22:15:00
|
19.06
01.04.2025
|
+2.31%
+0.44
|
19.50
13'700
|
19.51
8'800
|
-25.92% |
|
USD | US6293775085
|
102.88
22:15:00
|
98.53
01.04.2025
|
+4.41%
+4.35
|
102.79
2'300
|
102.80
7'200
|
+9.21% |
|
USD | US6703461052
|
123.03
22:15:00
|
119.66
01.04.2025
|
+2.82%
+3.37
|
123.06
9'000
|
123.07
600
|
+2.53% |
|
USD | US67066G1040
|
110.42
23:20:00
|
110.15
02.04.2025
|
+0.25%
+0.27
|
110.33
100
|
110.35
5'400
|
-17.98% |
|
USD | US62944T1051
|
7'302.07
22:15:00
|
7'213.62
01.04.2025
|
+1.23%
+88.45
|
7'288.33
400
|
7'299.58
400
|
-11.80% |
|
USD | NL0009538784
|
193.67
23:20:00
|
190.00
02.04.2025
|
+1.93%
+3.67
|
193.54
300
|
193.69
200
|
-8.59% |
|
USD | US67103H1077
|
1'417.01
23:20:00
|
1'431.80
02.04.2025
|
-1.03%
-14.79
|
1'416.53
100
|
1'418.06
300
|
+20.75% |
|
USD | US6745991058
|
49.33
22:15:00
|
49.19
01.04.2025
|
+0.28%
+0.14
|
49.30
7'600
|
49.31
29'700
|
-0.45% |
|
USD | US6795801009
|
170.10
23:20:00
|
167.09
02.04.2025
|
+1.80%
+3.01
|
170.01
1'000
|
170.17
2'000
|
-5.28% |
|
USD | US6819191064
|
79.42
22:15:00
|
79.77
01.04.2025
|
-0.44%
-0.35
|
79.33
8'000
|
79.34
8'200
|
-7.29% |
|
USD | US6821891057
|
40.76
23:20:00
|
40.20
02.04.2025
|
+1.39%
+0.56
|
40.73
27'400
|
40.75
100
|
-36.24% |
|
USD | US6826801036
|
100.37
22:15:00
|
99.50
01.04.2025
|
+0.87%
+0.87
|
100.33
6'300
|
100.34
13'800
|
-0.90% |
|
USD | US68389X1054
|
145.86
22:15:00
|
141.94
01.04.2025
|
+2.76%
+3.92
|
145.79
12'000
|
145.80
45'000
|
-12.25% |
|
USD | US68902V1070
|
103.94
22:15:00
|
104.06
01.04.2025
|
-0.12%
-0.12
|
103.91
4'900
|
103.92
6'300
|
+12.36% |
|
USD | US6937181088
|
99.09
23:20:00
|
98.29
02.04.2025
|
+0.81%
+0.80
|
99.05
300
|
99.09
3'100
|
-5.51% |
|
USD | US6951561090
|
201.36
22:15:00
|
199.93
01.04.2025
|
+0.72%
+1.43
|
201.26
5'600
|
201.27
100
|
-11.19% |
|
USD | US69608A1088
|
87.45
23:20:00
|
84.68
02.04.2025
|
+3.27%
+2.77
|
87.43
4'200
|
87.45
600
|
+11.97% |
|
USD | US6974351057
|
173.18
23:20:00
|
171.31
02.04.2025
|
+1.09%
+1.87
|
173.16
600
|
173.22
100
|
-5.85% |
|
USD | US92556H2067
|
11.90
23:20:00
|
11.73
02.04.2025
|
+1.45%
+0.17
|
11.89
12'500
|
11.90
200
|
+12.14% |
|
USD | US7010941042
|
628.98
22:15:00
|
609.86
01.04.2025
|
+3.14%
+19.12
|
628.64
5'100
|
628.82
700
|
-0.87% |
|
USD | US7043261079
|
154.94
23:20:00
|
154.59
02.04.2025
|
+0.23%
+0.35
|
154.89
8'200
|
154.97
100
|
+10.25% |
|
USD | US70432V1026
|
218.48
22:15:00
|
220.90
01.04.2025
|
-1.10%
-2.42
|
218.58
400
|
218.59
1'100
|
+7.77% |
|
USD | US70450Y1038
|
67.15
23:20:00
|
66.10
02.04.2025
|
+1.59%
+1.05
|
67.12
34'500
|
67.13
200
|
-22.55% |
|
USD | IE00BLS09M33
|
89.09
22:15:00
|
88.04
01.04.2025
|
+1.19%
+1.05
|
89.03
15'900
|
89.08
700
|
-12.52% |
|
USD | US7134481081
|
149.12
23:20:00
|
149.67
02.04.2025
|
-0.37%
-0.55
|
149.08
600
|
149.11
1'700
|
-1.57% |
|
USD | US7170811035
|
24.70
22:15:00
|
24.54
01.04.2025
|
+0.65%
+0.16
|
24.67
44'200
|
24.68
73'100
|
-5.36% |
|
USD | US69331C1080
|
17.43
22:15:00
|
17.27
01.04.2025
|
+0.93%
+0.16
|
17.42
68'300
|
17.43
13'200
|
-14.42% |
|
USD | US7181721090
|
156.17
22:15:00
|
158.09
01.04.2025
|
-1.21%
-1.92
|
156.01
6'600
|
156.05
200
|
+31.36% |
|
USD | US7185461040
|
124.06
22:15:00
|
124.35
01.04.2025
|
-0.23%
-0.29
|
123.96
8'800
|
124.02
6'200
|
+9.15% |
|
USD | US7234841010
|
95.43
22:15:00
|
95.28
01.04.2025
|
+0.16%
+0.15
|
95.40
17'900
|
95.41
2'900
|
+13.75% |
|
USD | US6934751057
|
177.01
22:15:00
|
174.64
01.04.2025
|
+1.36%
+2.37
|
176.94
2'800
|
176.96
9'000
|
-7.46% |
|
USD | US73278L1052
|
325.66
23:20:00
|
318.13
02.04.2025
|
+2.37%
+7.53
|
325.60
200
|
325.67
300
|
-6.69% |
|
USD | US6935061076
|
110.11
22:15:00
|
108.95
01.04.2025
|
+1.06%
+1.16
|
110.04
1'900
|
110.05
9'100
|
-7.28% |
|
USD | US69351T1060
|
36.13
22:15:00
|
36.06
01.04.2025
|
+0.19%
+0.07
|
36.13
27'200
|
36.14
800
|
+11.09% |
|
USD | US74251V1026
|
86.19
23:20:00
|
85.15
02.04.2025
|
+1.22%
+1.04
|
86.12
1'100
|
86.19
700
|
+10.00% |
|
USD | US7427181091
|
169.50
22:15:00
|
170.56
01.04.2025
|
-0.62%
-1.06
|
169.42
29'000
|
169.43
43'100
|
+1.74% |
|
USD | US7433151039
|
281.23
22:15:00
|
284.29
01.04.2025
|
-1.08%
-3.06
|
280.98
9'500
|
281.11
100
|
+18.65% |
|
USD | US74340W1036
|
112.34
22:15:00
|
111.45
01.04.2025
|
+0.80%
+0.89
|
112.30
4'400
|
112.31
33'300
|
+5.44% |
|
USD | US7443201022
|
112.71
22:15:00
|
111.69
01.04.2025
|
+0.91%
+1.02
|
112.68
3'400
|
112.69
1'100
|
-5.77% |
|
USD | US69370C1009
|
157.16
23:20:00
|
156.20
02.04.2025
|
+0.61%
+0.96
|
157.10
500
|
157.16
200
|
-15.05% |
|
USD | US7445731067
|
83.79
22:15:00
|
83.26
01.04.2025
|
+0.64%
+0.53
|
83.77
12'800
|
83.78
6'000
|
-1.46% |
|
USD | US74460D1090
|
296.93
22:15:00
|
298.86
01.04.2025
|
-0.65%
-1.93
|
296.75
1'500
|
296.76
200
|
-0.19% |
|
USD | US7458671010
|
104.33
22:15:00
|
103.04
01.04.2025
|
+1.25%
+1.29
|
104.29
2'600
|
104.30
7'600
|
-5.38% |
|
USD | US7475251036
|
154.08
23:20:00
|
153.05
02.04.2025
|
+0.67%
+1.03
|
154.17
200
|
154.18
9'600
|
-0.37% |
|
USD | US74762E1029
|
264.59
22:15:00
|
257.90
01.04.2025
|
+2.59%
+6.69
|
264.23
100
|
264.27
800
|
-18.40% |
|
USD | US74834L1008
|
167.96
22:15:00
|
169.28
01.04.2025
|
-0.78%
-1.32
|
167.88
2'000
|
167.92
13'700
|
+12.21% |
|
USD | US7512121010
|
236.35
22:15:00
|
228.92
01.04.2025
|
+3.25%
+7.43
|
236.31
2'200
|
236.35
7'000
|
-0.89% |
|
USD | US7547301090
|
141.89
22:15:00
|
138.10
01.04.2025
|
+2.74%
+3.79
|
141.96
1'900
|
141.97
1'800
|
-11.09% |
|
USD | US7561091049
|
57.12
22:15:00
|
57.15
01.04.2025
|
-0.05%
-0.03
|
57.09
16'500
|
57.10
22'100
|
+7.00% |
|
USD | US7588491032
|
74.74
23:20:00
|
73.57
02.04.2025
|
+1.59%
+1.17
|
74.73
6'700
|
74.75
2'600
|
-0.49% |
|
USD | US75886F1075
|
625.60
23:20:00
|
617.00
02.04.2025
|
+1.39%
+8.60
|
624.98
600
|
625.65
2'400
|
-13.38% |
|
USD | US7591EP1005
|
22.02
22:15:00
|
21.57
01.04.2025
|
+2.09%
+0.45
|
21.98
64'300
|
21.99
8'500
|
-8.29% |
|
USD | US7607591002
|
244.82
22:15:00
|
243.72
01.04.2025
|
+0.45%
+1.10
|
244.72
1'500
|
244.73
300
|
+21.15% |
|
USD | US7611521078
|
223.00
22:15:00
|
222.30
01.04.2025
|
+0.31%
+0.70
|
222.78
1'000
|
222.99
700
|
-2.79% |
|
USD | US7140461093
|
106.72
22:15:01
|
104.31
01.04.2025
|
+2.31%
+2.41
|
106.63
4'400
|
106.71
700
|
-6.54% |
|
USD | US7739031091
|
260.86
22:15:00
|
258.74
01.04.2025
|
+0.82%
+2.12
|
260.66
1'500
|
260.72
200
|
-9.46% |
|
USD | US7757111049
|
54.73
22:15:00
|
54.36
01.04.2025
|
+0.68%
+0.37
|
54.71
4'400
|
54.72
3'200
|
+17.28% |
|
USD | US7766961061
|
590.36
23:20:00
|
590.78
02.04.2025
|
-0.07%
-0.42
|
590.01
200
|
590.36
1'600
|
+13.64% |
|
USD | US7782961038
|
132.37
23:20:00
|
129.11
02.04.2025
|
+2.52%
+3.26
|
132.30
300
|
132.40
2'300
|
-14.65% |
|
USD | US75513E1010
|
133.15
22:15:00
|
132.85
01.04.2025
|
+0.23%
+0.30
|
133.12
8'000
|
133.13
16'500
|
+14.80% |
|
USD | LR0008862868
|
212.05
22:15:00
|
208.12
01.04.2025
|
+1.89%
+3.93
|
212.00
800
|
212.01
10'500
|
-9.78% |
|
USD | US78409V1044
|
513.98
22:15:00
|
510.78
01.04.2025
|
+0.63%
+3.20
|
513.71
400
|
513.72
6'300
|
+2.56% |
|
USD | US79466L3024
|
271.54
22:15:00
|
270.20
01.04.2025
|
+0.50%
+1.34
|
271.50
2'500
|
271.51
3'000
|
-19.18% |
|
USD | US78410G1040
|
219.34
23:20:00
|
220.42
02.04.2025
|
-0.49%
-1.08
|
219.31
400
|
219.35
1'100
|
+8.16% |
|
USD | IE00BKVD2N49
|
85.52
23:20:00
|
84.54
02.04.2025
|
+1.16%
+0.98
|
85.52
500
|
85.55
12'100
|
-2.05% |
|
USD | US8168511090
|
72.84
22:15:00
|
71.56
01.04.2025
|
+1.79%
+1.28
|
72.81
5'100
|
72.82
2'800
|
-18.42% |
|
USD | US81762P1021
|
824.03
22:15:01
|
811.56
01.04.2025
|
+1.54%
+12.47
|
822.95
200
|
822.96
300
|
-23.45% |
|
USD | US8243481061
|
353.66
22:15:00
|
350.57
01.04.2025
|
+0.88%
+3.09
|
353.65
4'000
|
353.66
1'700
|
+3.13% |
|
USD | US83088M1027
|
64.80
23:20:00
|
64.62
02.04.2025
|
+0.28%
+0.18
|
64.77
1'900
|
64.79
100
|
-27.13% |
|
USD | AN8068571086
|
42.19
22:15:00
|
42.20
01.04.2025
|
-0.02%
-0.01
|
42.17
9'800
|
42.18
42'800
|
+10.07% |
|
USD | US8288061091
|
170.41
22:15:00
|
166.47
01.04.2025
|
+2.37%
+3.94
|
170.30
2'300
|
170.31
1'500
|
-3.33% |
|
USD | IE00028FXN24
|
47.06
22:15:00
|
45.62
01.04.2025
|
+3.16%
+1.44
|
47.02
9'100
|
47.03
3'200
|
-15.30% |
|
USD | US8330341012
|
342.20
22:15:00
|
339.58
01.04.2025
|
+0.77%
+2.62
|
342.13
4'000
|
342.14
1'100
|
+0.03% |
|
USD | US83444M1018
|
76.62
22:15:01
|
76.34
01.04.2025
|
+0.37%
+0.28
|
76.59
20'600
|
76.60
4'000
|
+15.56% |
|
USD | US8425871071
|
91.30
22:15:00
|
91.82
01.04.2025
|
-0.57%
-0.52
|
91.28
13'400
|
91.29
27'000
|
+11.54% |
|
USD | US8447411088
|
31.86
22:15:00
|
31.59
01.04.2025
|
+0.85%
+0.27
|
31.86
67'900
|
31.87
7'400
|
-6.04% |
|
USD | US8552441094
|
99.41
23:20:00
|
98.23
02.04.2025
|
+1.20%
+1.18
|
99.39
100
|
99.40
300
|
+7.65% |
|
USD | US8574771031
|
89.59
22:15:01
|
88.82
01.04.2025
|
+0.87%
+0.77
|
89.59
3'200
|
89.60
5'300
|
-9.51% |
|
USD | US8581191009
|
127.36
23:20:00
|
124.00
02.04.2025
|
+2.71%
+3.36
|
127.31
800
|
127.37
4'900
|
+8.71% |
|
USD | IE00BFY8C754
|
227.57
22:15:01
|
225.72
01.04.2025
|
+0.82%
+1.85
|
227.57
5'900
|
227.70
200
|
+9.81% |
|
USD | US8545021011
|
76.98
22:15:00
|
76.14
01.04.2025
|
+1.10%
+0.84
|
76.96
1'900
|
76.97
7'500
|
-5.17% |
|
USD | US8636671013
|
377.46
22:15:00
|
373.30
01.04.2025
|
+1.11%
+4.16
|
377.26
1'900
|
377.27
2'700
|
+3.68% |
|
USD | US86800U3023
|
35.09
23:20:00
|
35.05
02.04.2025
|
+0.11%
+0.04
|
35.06
10'200
|
35.07
500
|
+14.99% |
|
USD | US87165B1035
|
55.05
22:15:00
|
53.26
01.04.2025
|
+3.36%
+1.79
|
55.03
42'900
|
55.04
11'300
|
-18.06% |
|
USD | US8716071076
|
438.55
23:20:00
|
435.94
02.04.2025
|
+0.60%
+2.61
|
438.25
500
|
438.74
100
|
-10.18% |
|
USD | US8718291078
|
75.30
22:15:00
|
75.42
01.04.2025
|
-0.16%
-0.12
|
75.25
1'100
|
75.26
10'500
|
-1.36% |
|
USD | US74144T1088
|
93.90
23:20:00
|
92.27
02.04.2025
|
+1.77%
+1.63
|
93.88
5'900
|
93.92
100
|
-18.41% |
|
USD | US8725901040
|
264.56
23:20:00
|
268.54
02.04.2025
|
-1.48%
-3.98
|
264.43
1'200
|
264.56
2'000
|
+21.66% |
|
USD | US8740541094
|
211.10
23:20:00
|
210.13
02.04.2025
|
+0.46%
+0.97
|
211.06
4'700
|
211.16
100
|
+14.15% |
|
USD | US8760301072
|
74.74
22:15:00
|
72.89
01.04.2025
|
+2.54%
+1.85
|
74.72
2'000
|
74.73
20'400
|
+11.57% |
|
USD | US87612G1013
|
205.72
22:15:00
|
203.07
01.04.2025
|
+1.30%
+2.65
|
205.59
1'700
|
205.60
11'900
|
+13.76% |
|
USD | US87612E1064
|
105.77
22:15:00
|
104.43
01.04.2025
|
+1.28%
+1.34
|
105.71
4'200
|
105.72
25'100
|
-22.75% |
|
USD | IE000IVNQZ81
|
142.29
22:15:00
|
140.70
01.04.2025
|
+1.13%
+1.59
|
142.21
1'900
|
142.23
14'500
|
-1.59% |
|
USD | US8793601050
|
499.68
22:15:00
|
498.33
01.04.2025
|
+0.27%
+1.35
|
499.56
500
|
500.00
200
|
+7.37% |
|
USD | US8807701029
|
83.62
23:20:00
|
82.61
02.04.2025
|
+1.22%
+1.01
|
83.57
900
|
83.63
200
|
-34.39% |
|
USD | US88160R1014
|
282.76
23:20:00
|
268.46
02.04.2025
|
+5.33%
+14.30
|
282.58
1'200
|
282.67
100
|
-33.52% |
|
USD | US8825081040
|
178.19
23:20:00
|
177.99
02.04.2025
|
+0.11%
+0.20
|
178.13
1'400
|
178.18
1'800
|
-5.08% |
|
USD | US8832031012
|
72.48
22:15:00
|
72.16
01.04.2025
|
+0.44%
+0.32
|
72.44
7'800
|
72.48
2'300
|
-5.66% |
|
USD | US1344291091
|
39.39
23:20:00
|
39.90
02.04.2025
|
-1.28%
-0.51
|
39.39
4'600
|
39.40
3'200
|
-4.73% |
|
USD | US1255231003
|
331.92
22:15:00
|
331.00
01.04.2025
|
+0.28%
+0.92
|
331.72
1'000
|
331.73
1'100
|
+19.87% |
|
USD | US5007541064
|
30.13
23:20:00
|
30.34
02.04.2025
|
-0.69%
-0.21
|
30.12
30'600
|
30.13
600
|
-1.20% |
|
USD | US8835561023
|
489.06
22:15:00
|
482.97
01.04.2025
|
+1.26%
+6.09
|
488.75
1'800
|
488.76
300
|
-7.16% |
|
USD | US8725401090
|
124.93
22:15:00
|
122.72
01.04.2025
|
+1.80%
+2.21
|
124.89
2'300
|
124.90
20'400
|
+1.58% |
|
USD | US87256C1018
|
158.58
22:15:00
|
152.99
01.04.2025
|
+3.65%
+5.59
|
158.69
4'100
|
158.70
1'400
|
+7.66% |
|
USD | US8923561067
|
55.62
23:20:00
|
55.13
02.04.2025
|
+0.89%
+0.49
|
55.61
8'700
|
55.66
600
|
+3.90% |
|
USD | IE00BK9ZQ967
|
347.94
22:15:00
|
341.65
01.04.2025
|
+1.84%
+6.29
|
347.74
11'800
|
348.10
400
|
-7.50% |
|
USD | US8936411003
|
1'399.57
22:15:00
|
1'397.44
01.04.2025
|
+0.15%
+2.13
|
1'397.13
100
|
1'398.71
200
|
+10.27% |
|
USD | US89417E1091
|
264.49
22:15:00
|
264.54
01.04.2025
|
-0.02%
-0.05
|
264.44
900
|
264.49
2'200
|
+9.82% |
|
USD | US8962391004
|
66.51
23:20:00
|
65.38
02.04.2025
|
+1.73%
+1.13
|
66.51
1'500
|
66.53
3'200
|
-7.47% |
|
USD | US89832Q1094
|
41.56
22:15:00
|
41.02
01.04.2025
|
+1.32%
+0.54
|
41.54
52'000
|
41.55
27'000
|
-5.44% |
|
USD | US88262P1021
|
1'391.43
22:15:00
|
1'352.84
01.04.2025
|
+2.85%
+38.59
|
1'387.19
200
|
1'391.43
300
|
+22.32% |
|
USD | US9022521051
|
581.81
22:15:00
|
584.53
01.04.2025
|
-0.47%
-2.72
|
581.55
600
|
582.21
700
|
+1.37% |
|
USD | US9024941034
|
62.75
22:15:00
|
63.11
01.04.2025
|
-0.57%
-0.36
|
62.72
8'900
|
62.73
1'200
|
+9.87% |
|
USD | US90353T1007
|
74.50
22:15:00
|
72.99
01.04.2025
|
+2.07%
+1.51
|
74.48
21'800
|
74.49
78'700
|
+21.00% |
|
USD | US9026531049
|
45.36
22:15:00
|
45.17
01.04.2025
|
+0.42%
+0.19
|
45.36
24'500
|
45.37
1'100
|
+4.05% |
|
USD | US90384S3031
|
382.51
23:20:00
|
373.91
02.04.2025
|
+2.30%
+8.60
|
382.51
400
|
382.78
200
|
-14.03% |
|
USD | US9078181081
|
238.46
22:15:00
|
237.17
01.04.2025
|
+0.54%
+1.29
|
238.29
800
|
238.32
3'200
|
+4.00% |
|
USD | US9100471096
|
71.37
23:20:00
|
68.20
02.04.2025
|
+4.65%
+3.17
|
71.34
200
|
71.37
19'800
|
-29.76% |
|
USD | US9113631090
|
646.17
22:15:00
|
631.99
01.04.2025
|
+2.24%
+14.18
|
646.25
800
|
646.35
600
|
-10.28% |
|
USD | US91324P1021
|
523.20
22:15:00
|
523.12
01.04.2025
|
+0.02%
+0.08
|
522.95
1'500
|
523.02
3'100
|
+3.41% |
|
USD | US9139031002
|
188.78
22:15:00
|
187.81
01.04.2025
|
+0.52%
+0.97
|
188.83
1'000
|
188.88
9'500
|
+4.68% |
|
USD | US9029733048
|
43.01
22:15:00
|
41.77
01.04.2025
|
+2.97%
+1.24
|
42.97
13'300
|
42.98
33'500
|
-12.67% |
|
USD | US9113121068
|
110.20
22:15:00
|
109.26
01.04.2025
|
+0.86%
+0.94
|
110.14
600
|
110.17
17'700
|
-13.35% |
|
USD | US91913Y1001
|
133.62
22:15:00
|
133.74
01.04.2025
|
-0.09%
-0.12
|
133.56
3'000
|
133.62
800
|
+9.10% |
|
USD | US92276F1003
|
69.39
22:15:00
|
69.27
01.04.2025
|
+0.17%
+0.12
|
69.36
100
|
69.37
21'300
|
+18.66% |
|
USD | US92338C1036
|
98.68
22:15:00
|
97.62
01.04.2025
|
+1.09%
+1.06
|
98.63
600
|
98.64
4'500
|
-4.15% |
|
USD | US92343E1029
|
255.50
23:20:00
|
254.98
02.04.2025
|
+0.20%
+0.52
|
255.30
100
|
255.51
600
|
+23.20% |
|
USD | US92345Y1064
|
299.71
23:20:00
|
298.61
02.04.2025
|
+0.37%
+1.10
|
299.72
2'400
|
299.90
200
|
+8.42% |
|
USD | US92343V1044
|
44.74
22:15:00
|
45.38
01.04.2025
|
-1.41%
-0.64
|
44.69
1'500
|
44.70
58'700
|
+13.48% |
|
USD | US92532F1003
|
483.49
23:20:00
|
484.74
02.04.2025
|
-0.26%
-1.25
|
483.25
1'600
|
483.65
700
|
+20.37% |
|
USD | US92556V1061
|
8.66
23:20:00
|
8.60
02.04.2025
|
+0.70%
+0.06
|
8.66
139'400
|
8.67
55'000
|
-30.92% |
|
USD | US9256521090
|
32.19
22:15:00
|
32.44
01.04.2025
|
-0.77%
-0.25
|
32.18
47'800
|
32.19
13'300
|
+11.06% |
|
USD | US92826C8394
|
346.33
22:15:00
|
346.35
01.04.2025
|
-0.01%
-0.02
|
346.17
4'700
|
346.18
28'700
|
+9.59% |
|
USD | US92840M1027
|
127.19
22:15:00
|
122.24
01.04.2025
|
+4.05%
+4.95
|
127.12
2'700
|
127.13
9'800
|
-11.34% |
|
USD | US9291601097
|
240.10
22:15:00
|
237.27
01.04.2025
|
+1.19%
+2.83
|
240.17
300
|
240.22
400
|
-7.76% |
|
USD | US0844231029
|
69.75
22:15:00
|
70.25
01.04.2025
|
-0.71%
-0.50
|
69.72
4'400
|
69.73
29'900
|
+20.04% |
|
USD | US9314271084
|
11.18
23:20:00
|
11.16
02.04.2025
|
+0.18%
+0.02
|
11.18
28'600
|
11.19
1'200
|
+19.61% |
|
USD | US9311421039
|
89.76
22:15:00
|
88.83
01.04.2025
|
+1.05%
+0.93
|
89.73
48'200
|
89.74
49'000
|
-1.68% |
|
USD | US2546871060
|
97.88
22:15:00
|
97.68
01.04.2025
|
+0.20%
+0.20
|
97.82
1'900
|
97.83
30'300
|
-12.28% |
|
USD | US9344231041
|
10.56
23:20:00
|
10.21
02.04.2025
|
+3.43%
+0.35
|
10.56
112'600
|
10.57
13'400
|
-3.41% |
|
USD | US94106L1098
|
234.56
22:15:00
|
233.79
01.04.2025
|
+0.33%
+0.77
|
234.39
2'000
|
234.42
7'300
|
+15.86% |
|
USD | US9418481035
|
362.64
22:15:00
|
356.00
01.04.2025
|
+1.87%
+6.64
|
362.45
100
|
362.46
2'000
|
-4.04% |
|
USD | US92939U1060
|
108.84
22:15:00
|
108.89
01.04.2025
|
-0.05%
-0.05
|
108.80
10'700
|
108.81
19'200
|
+15.79% |
|
USD | US9497461015
|
72.26
22:15:00
|
71.31
01.04.2025
|
+1.33%
+0.95
|
72.22
9'800
|
72.23
46'700
|
+1.52% |
|
USD | US95040Q1040
|
153.08
22:15:00
|
154.15
01.04.2025
|
-0.69%
-1.07
|
152.91
5'600
|
152.92
11'400
|
+22.31% |
|
USD | US9553061055
|
221.50
22:15:00
|
220.16
01.04.2025
|
+0.61%
+1.34
|
221.46
5'200
|
221.61
700
|
-32.79% |
|
USD | US9581021055
|
41.78
23:20:00
|
40.89
02.04.2025
|
+2.18%
+0.89
|
41.74
7'300
|
41.79
2'200
|
-7.93% |
|
USD | US9297401088
|
185.91
22:15:00
|
183.66
01.04.2025
|
+1.23%
+2.25
|
185.75
1'700
|
185.76
600
|
-3.13% |
|
USD | US9621661043
|
29.48
22:15:00
|
29.14
01.04.2025
|
+1.17%
+0.34
|
29.45
38'600
|
29.46
4'400
|
+3.52% |
|
USD | US9694571004
|
61.60
22:15:00
|
60.57
01.04.2025
|
+1.70%
+1.03
|
61.56
600
|
61.59
16'300
|
+11.92% |
|
USD | US9699041011
|
165.01
22:15:00
|
158.87
01.04.2025
|
+3.86%
+6.14
|
164.93
200
|
164.94
700
|
-14.21% |
|
USD | IE00BDB6Q211
|
337.43
23:20:00
|
337.00
02.04.2025
|
+0.13%
+0.43
|
337.21
400
|
337.32
300
|
+7.59% |
|
USD | US98138H1014
|
235.39
23:20:00
|
234.53
02.04.2025
|
+0.37%
+0.86
|
235.35
2'200
|
235.43
100
|
-9.11% |
|
USD | US3848021040
|
1'004.92
22:15:00
|
994.06
01.04.2025
|
+1.09%
+10.86
|
1'004.92
1'900
|
1'005.26
3'800
|
-5.69% |
|
USD | US9831341071
|
81.54
23:20:00
|
82.73
02.04.2025
|
-1.44%
-1.19
|
81.54
6'300
|
81.55
200
|
-3.98% |
|
USD | US98389B1008
|
70.90
23:20:00
|
70.72
02.04.2025
|
+0.25%
+0.18
|
70.90
8'700
|
70.92
100
|
+4.74% |
|
USD | US98419M1009
|
119.05
22:15:00
|
119.88
01.04.2025
|
-0.69%
-0.83
|
119.00
3'900
|
119.01
23'200
|
+3.33% |
|
USD | US9884981013
|
158.23
22:15:00
|
158.92
01.04.2025
|
-0.43%
-0.69
|
158.19
700
|
158.20
17'500
|
+18.46% |
|
USD | US9892071054
|
287.57
23:20:00
|
283.07
02.04.2025
|
+1.59%
+4.50
|
287.54
200
|
287.58
100
|
-26.71% |
|
USD | US98956P1021
|
112.50
22:15:00
|
112.37
01.04.2025
|
+0.12%
+0.13
|
112.45
6'400
|
112.46
5'200
|
+6.38% |
|
USD | US98978V1035
|
163.50
22:15:00
|
161.91
01.04.2025
|
+0.98%
+1.59
|
163.44
1'300
|
163.45
9'800
|
-0.63% |