×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.S&P 500 (ETF SPY)
- Valor: 45088
- 30.11.2023 - 22:15:00
- 456.40
- 0.39%
- 1.79
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
3M 22:15:00 / 30.11.23 |
99.07 | 0.61% | 0.60 | 99.05 | 99.07 | ||
A.J.Gallagher Rg 22:15:00 / 30.11.23 |
249.00 | 1.62% | 3.98 | 248.91 | 248.92 | ||
A.O.Smith Corp Rg 22:15:00 / 30.11.23 |
75.36 | 0.35% | 0.26 | 75.35 | 75.36 | ||
Abbott Laboratories 22:15:00 / 30.11.23 |
104.29 | 0.64% | 0.66 | 104.30 | 104.31 | ||
AbbVie Rg 22:15:00 / 30.11.23 |
142.39 | 2.81% | 3.89 | 142.32 | 142.35 | ||
Accenture-A Rg 22:15:00 / 30.11.23 |
333.14 | -0.06% | -0.20 | 333.21 | 333.22 | ||
Adobe Rg 23:20:00 / 30.11.23 |
611.01 | -1.03% | -6.38 | 610.88 | 611.02 | 2'086'352 | |
Advance Auto Par Rg 22:15:00 / 30.11.23 |
50.79 | -1.53% | -0.79 | 50.76 | 50.77 | ||
Advanced Micro D Rg 23:20:00 / 30.11.23 |
121.16 | -2.17% | -2.69 | 121.16 | 121.18 | 9'612'736 | |
Aes Rg 22:15:00 / 30.11.23 |
17.210 | -0.06% | -0.01 | 17.200 | 17.210 | ||
AFLAC Rg 22:15:00 / 30.11.23 |
82.71 | 1.32% | 1.08 | 82.70 | 82.71 | ||
Agilent Tech Rg 22:15:00 / 30.11.23 |
127.80 | 0.16% | 0.21 | 127.75 | 127.76 | ||
Air Prod&Chemica Rg 22:15:00 / 30.11.23 |
270.55 | 1.53% | 4.07 | 270.56 | 270.65 | ||
Akamai Technolog Rg 23:20:00 / 30.11.23 |
115.53 | -0.15% | -0.17 | 115.54 | 115.55 | ||
Alaska Air Group Rg 22:15:00 / 30.11.23 |
37.81 | 0.72% | 0.27 | 37.81 | 37.82 | ||
Albemarle Rg 22:15:00 / 30.11.23 |
121.27 | -1.71% | -2.11 | 121.25 | 121.27 | ||
Alexandria REIT Rg 22:15:00 / 30.11.23 |
109.40 | 0.36% | 0.39 | 109.40 | 109.44 | ||
Align Technology Rg 23:20:00 / 30.11.23 |
213.80 | -1.24% | -2.68 | 213.59 | 213.82 | ||
Allegion Rg 22:15:00 / 30.11.23 |
106.09 | 1.43% | 1.50 | 106.07 | 106.08 | ||
Alliant Energy Rg 23:20:00 / 30.11.23 |
50.57 | 1.26% | 0.63 | 50.56 | 50.58 | ||
Allstate Rg 22:15:00 / 30.11.23 |
137.87 | 1.76% | 2.38 | 137.80 | 137.87 | ||
Alphab Rg-C-NV 23:20:00 / 30.11.23 |
133.92 | -1.82% | -2.48 | 133.87 | 133.88 | 11'424'528 | |
Alphabet-A Rg 23:20:00 / 30.11.23 |
132.53 | -1.82% | -2.46 | 132.45 | 132.47 | 14'031'723 | |
Altria Group Rg 22:15:00 / 30.11.23 |
42.04 | 0.67% | 0.28 | 42.02 | 42.03 | ||
Am Electric Rg 23:20:00 / 30.11.23 |
79.55 | 0.42% | 0.34 | 79.55 | 79.56 |
NAME | KURS | % YTD | % 2022/23 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
NVIDIA Rg 23:20:00 / 30.11.23 |
467.70 | 229.41% | 63.68% | -1.18% | 7.50% | 1.14% | 172.95% | 263.01% |
Meta Platforms Rg-A 23:20:00 / 30.11.23 |
327.15 | 176.05% | -1.23% | -2.72% | 5.24% | 9.54% | 171.63% | 19.58% |
Ryl Caribbean Cr Rg 22:15:00 / 30.11.23 |
107.46 | 114.26% | 37.72% | 2.88% | 16.35% | 10.39% | 77.59% | 29.98% |
Tesla Rg 23:20:00 / 30.11.23 |
240.08 | 98.20% | -30.69% | 4.24% | 9.87% | -4.54% | 23.31% | 25.04% |
PulteGroup Rg 22:15:00 / 30.11.23 |
88.42 | 93.30% | 53.97% | 0.36% | 6.06% | 9.54% | 98.30% | 98.40% |
Advanced Micro D Rg 23:20:00 / 30.11.23 |
121.16 | 91.22% | -13.93% | 1.09% | 12.36% | 13.67% | 56.38% | 42.05% |
General Electric Rg 22:15:00 / 30.11.23 |
121.80 | 89.14% | 67.76% | 1.53% | 11.83% | 9.02% | 86.92% | 90.48% |
Carnival 22:15:00 / 30.11.23 |
15.060 | 84.99% | -25.89% | 4.51% | 20.00% | -1.57% | 50.60% | -30.91% |
Adobe Rg 23:20:00 / 30.11.23 |
611.01 | 83.46% | 8.88% | -0.38% | 9.36% | 9.02% | 77.56% | 29.42% |
Arista Networks Rg 22:15:00 / 30.11.23 |
219.71 | 80.72% | 52.56% | 0.60% | 3.40% | 11.83% | 62.70% | 221.84% |
ServiceNow Rg 22:15:01 / 30.11.23 |
685.74 | 74.86% | 4.59% | 1.76% | 13.02% | 14.28% | 66.09% | 28.71% |
Amazon.Com Rg 23:20:00 / 30.11.23 |
146.09 | 74.19% | -12.23% | -0.27% | 5.81% | 5.98% | 52.97% | -8.42% |
Salesforce Rg 22:15:01 / 30.11.23 |
251.90 | 73.73% | -9.36% | 12.26% | 21.42% | 12.08% | 74.25% | -6.98% |
Synopsys Rg 23:20:00 / 30.11.23 |
543.23 | 73.03% | 49.92% | 2.11% | 13.49% | 18.59% | 51.81% | 145.08% |
Cadence Design Rg 23:20:00 / 30.11.23 |
273.27 | 71.32% | 47.68% | 1.80% | 11.78% | 13.17% | 54.58% | 136.07% |
Intel Rg 23:20:00 / 30.11.23 |
44.70 | 70.03% | -12.74% | 2.91% | 18.57% | 17.08% | 49.85% | -5.29% |
Lam Research Cor Rg 23:20:00 / 30.11.23 |
715.92 | 69.88% | -0.72% | -0.48% | 14.86% | 5.80% | 54.58% | 56.39% |
Broadcom Rg 23:20:00 / 30.11.23 |
925.73 | 68.27% | 41.39% | -3.21% | 6.25% | 8.02% | 68.09% | 138.21% |
Copart Rg 23:20:00 / 30.11.23 |
50.22 | 64.95% | 32.49% | -1.32% | 10.98% | 12.60% | 48.43% | 74.36% |
Netflix Rg 23:20:00 / 30.11.23 |
473.97 | 61.83% | -20.79% | -0.17% | 11.60% | 6.96% | 49.54% | -2.88% |
Lilly 22:15:00 / 30.11.23 |
591.04 | 61.78% | 114.27% | -1.67% | 4.09% | 0.78% | 57.71% | 301.42% |
Microsoft Rg 23:20:00 / 30.11.23 |
378.91 | 57.97% | 12.65% | 0.26% | 8.78% | 14.85% | 48.77% | 76.02% |
Chipotle Mexican Rg 22:15:00 / 30.11.23 |
2'202.25 | 57.77% | 25.22% | -0.78% | 7.93% | 13.22% | 37.22% | 68.68% |
Monolithic Power Rg 23:20:00 / 30.11.23 |
548.72 | 56.23% | 11.99% | 1.17% | 16.32% | 8.41% | 43.62% | 68.36% |
Booking Hldg Rg 23:20:00 / 30.11.23 |
3'125.70 | 55.13% | 30.30% | -0.12% | 10.11% | 0.72% | 51.71% | 52.30% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
3M 22:15:00 / 30.11.23 |
99.07 | 0.61% |
100.08 17:17 |
98.28 15:42 |
129.90 17.01.23 |
85.35 23.10.23 |
2'424'068 |
A.J.Gallagher Rg 22:15:00 / 30.11.23 |
249.00 | 1.62% |
249.22 21:52 |
244.64 15:37 |
253.85 27.11.23 |
174.52 15.03.23 |
532'625 |
A.O.Smith Corp Rg 22:15:00 / 30.11.23 |
75.36 | 0.35% |
75.85 17:14 |
74.61 15:43 |
76.97 15.11.23 |
57.48 03.01.23 |
404'089 |
Abbott Laboratories 22:15:00 / 30.11.23 |
104.29 | 0.64% |
104.71 21:49 |
103.11 15:36 |
115.83 24.07.23 |
89.68 12.10.23 |
9'933'669 |
AbbVie Rg 22:15:00 / 30.11.23 |
142.39 | 2.81% |
142.70 21:46 |
138.25 15:33 |
168.10 06.01.23 |
130.97 28.06.23 |
3'523'347 |
Accenture-A Rg 22:15:00 / 30.11.23 |
333.14 | -0.06% |
334.97 15:32 |
332.18 21:50 |
335.78 29.11.23 |
242.86 15.03.23 |
1'896'115 |
Adobe Rg 23:20:00 / 30.11.23 |
611.01 | -1.03% |
621.48 15:33 |
605.24 16:57 |
628.28 29.11.23 |
318.60 24.02.23 |
2'086'352 |
Advance Auto Par Rg 22:15:00 / 30.11.23 |
50.79 | -1.53% |
51.87 15:30 |
50.25 19:52 |
158.22 02.02.23 |
47.75 25.10.23 |
526'401 |
Advanced Micro D Rg 23:20:00 / 30.11.23 |
121.16 | -2.17% |
124.05 15:31 |
119.66 18:00 |
132.80 13.06.23 |
60.05 06.01.23 |
9'612'736 |
Aes Rg 22:15:00 / 30.11.23 |
17.210 | -0.06% |
17.520 20:49 |
17.040 15:42 |
29.10 03.01.23 |
11.440 06.10.23 |
3'271'337 |
AFLAC Rg 22:15:00 / 30.11.23 |
82.71 | 1.32% |
83.02 21:43 |
81.31 15:30 |
83.45 24.11.23 |
60.20 15.03.23 |
3'766'527 |
Agilent Tech Rg 22:15:00 / 30.11.23 |
127.80 | 0.16% |
128.36 15:31 |
127.01 15:34 |
159.59 23.01.23 |
97.12 30.10.23 |
1'094'185 |
Air Prod&Chemica Rg 22:15:00 / 30.11.23 |
270.55 | 1.53% |
271.12 21:58 |
266.10 15:43 |
320.89 31.01.23 |
251.80 08.11.23 |
1'123'754 |
Akamai Technolog Rg 23:20:00 / 30.11.23 |
115.53 | -0.15% |
116.06 15:32 |
114.62 19:15 |
116.07 29.11.23 |
70.65 13.03.23 |
1'373'481 |
Alaska Air Group Rg 22:15:00 / 30.11.23 |
37.81 | 0.72% |
37.98 18:47 |
37.27 15:42 |
57.16 13.07.23 |
30.75 01.11.23 |
648'788 |
Albemarle Rg 22:15:00 / 30.11.23 |
121.27 | -1.71% |
124.21 15:30 |
118.95 15:48 |
293.00 16.02.23 |
112.00 13.11.23 |
1'388'825 |
Alexandria REIT Rg 22:15:00 / 30.11.23 |
109.40 | 0.36% |
109.88 15:57 |
108.21 15:35 |
172.54 02.02.23 |
90.86 31.10.23 |
662'598 |
Align Technology Rg 23:20:00 / 30.11.23 |
213.80 | -1.24% |
217.02 15:32 |
211.63 16:48 |
412.42 27.07.23 |
176.44 30.10.23 |
536'044 |
Allegion Rg 22:15:00 / 30.11.23 |
106.09 | 1.43% |
106.35 20:16 |
103.75 15:40 |
128.29 25.07.23 |
96.02 31.10.23 |
565'510 |
Alliant Energy Rg 23:20:00 / 30.11.23 |
50.57 | 1.26% |
50.66 21:54 |
49.71 16:03 |
56.26 04.01.23 |
45.17 03.10.23 |
1'087'112 |
Allstate Rg 22:15:00 / 30.11.23 |
137.87 | 1.76% |
137.99 21:59 |
135.57 15:33 |
142.13 10.01.23 |
100.74 17.07.23 |
832'774 |
Alphab Rg-C-NV 23:20:00 / 30.11.23 |
133.92 | -1.82% |
136.95 15:32 |
132.80 19:45 |
142.38 12.10.23 |
85.58 06.01.23 |
11'424'528 |
Alphabet-A Rg 23:20:00 / 30.11.23 |
132.53 | -1.82% |
135.54 15:32 |
131.28 19:45 |
141.22 12.10.23 |
84.87 06.01.23 |
14'031'723 |
Altria Group Rg 22:15:00 / 30.11.23 |
42.04 | 0.67% |
42.05 21:59 |
41.75 15:45 |
48.99 24.01.23 |
39.07 26.10.23 |
3'528'087 |
Am Electric Rg 23:20:00 / 30.11.23 |
79.55 | 0.42% |
79.64 21:59 |
78.77 15:40 |
98.31 09.01.23 |
69.40 06.10.23 |
1'620'481 |