×
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
- 09.10.2024 - 22:15:00
- 577.14
- 0.69%
- 3.97
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 09.10.24 |
135.01 | 0.00% | 0.00 | ||||
|
A.J.Gallagher Rg 22:15:00 / 09.10.24 |
294.94 | 0.00% | 0.00 | ||||
|
A.O.Smith Corp Rg 22:15:00 / 09.10.24 |
87.68 | 0.00% | 0.00 | ||||
|
Abbott Laboratories 22:15:00 / 09.10.24 |
115.95 | 0.00% | 0.00 | ||||
|
AbbVie Rg 22:15:00 / 09.10.24 |
194.75 | 0.00% | 0.00 | ||||
|
Accenture-A Rg 22:15:00 / 09.10.24 |
365.08 | 0.00% | 0.00 | ||||
|
Adobe Rg 02:00:00 / 10.10.24 |
494.08 | 0.00% | 0.00 | 492.01 | 538.67 | 184 | |
|
Advance Auto Par Rg 22:15:00 / 09.10.24 |
38.44 | 0.00% | 0.00 | ||||
|
Advanced Micro D Rg 02:00:00 / 10.10.24 |
171.02 | 0.00% | 0.00 | 171.54 | 171.70 | 11'603 | |
|
Aes Rg 22:15:00 / 09.10.24 |
17.690 | 0.00% | 0.00 | ||||
|
AFLAC Rg 22:15:00 / 09.10.24 |
111.06 | 0.00% | 0.00 | ||||
|
Agilent Tech Rg 22:15:00 / 09.10.24 |
144.80 | 0.00% | 0.00 | ||||
|
Air Prod&Chemica Rg 22:15:00 / 09.10.24 |
313.97 | 0.00% | 0.00 | ||||
|
Akamai Technolog Rg 02:00:00 / 10.10.24 |
103.11 | 0.00% | 0.00 | 103.11 | 113.22 | 366'586 | |
|
Alaska Air Group Rg 22:15:00 / 09.10.24 |
42.80 | 0.00% | 0.00 | ||||
|
Albemarle Rg 22:15:00 / 09.10.24 |
101.92 | 0.00% | 0.00 | ||||
|
Alexandria REIT Rg 22:15:00 / 09.10.24 |
114.41 | 0.00% | 0.00 | ||||
|
Align Technology Rg 02:00:00 / 10.10.24 |
233.79 | 0.00% | 0.00 | 220.89 | 275.96 | ||
|
Allegion Rg 22:15:00 / 09.10.24 |
146.57 | 0.00% | 0.00 | ||||
|
Alliant Energy Rg 02:00:00 / 10.10.24 |
59.56 | 0.00% | 0.00 | 26.18 | |||
|
Allstate Rg 22:15:00 / 09.10.24 |
184.91 | 0.00% | 0.00 | ||||
|
Alphab Rg-C-NV 02:00:00 / 10.10.24 |
163.06 | 0.00% | 0.00 | 162.61 | 162.74 | 3'690 | |
|
Alphabet-A Rg 02:00:00 / 10.10.24 |
161.86 | 0.00% | 0.00 | 161.42 | 161.53 | 11'309 | |
|
Altria Group Rg 22:15:00 / 09.10.24 |
50.23 | 0.00% | 0.00 | ||||
|
Am Electric Rg 02:00:00 / 10.10.24 |
97.72 | 0.00% | 0.00 | 94.81 | 100.41 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lumen Tech Rg 22:15:00 / 09.10.24 |
6.480 | 254.10% | 24.14% | -3.71% | 19.12% | 383.58% | 387.22% | -48.08% |
|
Cnstlltn Ener Co Rg 02:00:00 / 10.10.24 |
262.28 | 124.38% | 204.23% | -1.17% | 40.07% | 40.50% | 127.93% | 0.00% |
|
Kellanova Rg 22:15:00 / 09.10.24 |
80.56 | 44.09% | 13.08% | -0.04% | 0.80% | 36.66% | 62.65% | 28.51% |
|
Fortinet Rg 02:00:00 / 10.10.24 |
80.33 | 37.25% | 64.31% | 3.53% | 4.81% | 35.90% | 36.22% | 30.76% |
|
PayPal Holdings Rg 02:00:00 / 10.10.24 |
81.65 | 32.96% | 14.64% | 5.44% | 17.74% | 33.33% | 40.61% | -68.60% |
|
Howmet Aerspc Rg 22:15:00 / 09.10.24 |
103.70 | 91.61% | 163.13% | 2.38% | 10.21% | 33.19% | 123.15% | 227.75% |
|
3M 22:15:00 / 09.10.24 |
135.01 | 47.49% | 34.45% | -0.31% | 3.67% | 29.02% | 78.38% | -8.88% |
|
Oracle Rg 22:15:00 / 09.10.24 |
178.29 | 69.11% | 118.12% | 6.31% | 13.43% | 28.03% | 62.61% | 88.89% |
|
Meta Platforms Rg-A 02:00:00 / 10.10.24 |
590.51 | 66.83% | 390.70% | 3.09% | 15.37% | 27.82% | 80.13% | 78.92% |
|
Starbucks Rg 02:00:00 / 10.10.24 |
95.88 | -0.14% | -3.35% | -0.64% | -2.36% | 27.67% | 4.27% | -13.79% |
|
ServiceNow Rg 22:15:01 / 09.10.24 |
938.65 | 32.86% | 141.75% | 6.62% | 7.16% | 27.52% | 68.02% | 51.99% |
|
Lockheed Martin Rg 22:15:00 / 09.10.24 |
605.11 | 33.51% | 24.38% | 0.32% | 6.73% | 27.11% | 38.58% | 71.06% |
|
United Airlines Rg 02:00:00 / 10.10.24 |
59.43 | 44.04% | 57.64% | 6.62% | 22.61% | 26.61% | 44.95% | 20.89% |
|
Quanta Services Rg 22:15:00 / 09.10.24 |
307.61 | 42.54% | 115.87% | 2.85% | 16.92% | 25.59% | 71.54% | 172.78% |
|
IBM Rg 22:15:00 / 09.10.24 |
234.30 | 43.26% | 66.30% | 6.63% | 11.63% | 24.99% | 63.58% | 71.21% |
|
VF Rg 22:15:00 / 09.10.24 |
19.980 | 6.28% | -27.63% | 2.51% | 13.91% | 23.72% | 23.64% | -70.62% |
|
CBRE Group Rg-A 22:15:00 / 09.10.24 |
120.90 | 29.87% | 57.09% | -3.27% | 3.23% | 23.47% | 63.71% | 24.51% |
|
F5 Rg 02:00:00 / 10.10.24 |
222.05 | 24.06% | 54.73% | 1.10% | 9.43% | 23.07% | 41.14% | 10.60% |
|
eBay Rg 02:00:00 / 10.10.24 |
66.95 | 53.48% | 61.44% | 2.68% | 10.24% | 22.66% | 55.52% | -10.79% |
|
Las Vegas Sands Rg 22:15:00 / 09.10.24 |
51.93 | 5.53% | 8.03% | 0.21% | 31.94% | 22.65% | 11.63% | 35.87% |
|
Wynn Resorts Rg 02:00:00 / 10.10.24 |
104.15 | 14.31% | 26.29% | 2.07% | 37.46% | 22.64% | 9.94% | 21.02% |
|
Marketaxess Hold Rg 02:00:00 / 10.10.24 |
275.41 | -5.96% | -1.25% | 8.04% | 7.83% | 22.62% | 16.41% | -32.85% |
|
Bristol-MyersSqu Rg 22:15:00 / 09.10.24 |
52.80 | 2.90% | -26.62% | -1.79% | 8.66% | 22.36% | -6.80% | -7.79% |
|
NRG Energy Rg 22:15:00 / 09.10.24 |
88.56 | 71.30% | 178.32% | -4.25% | 10.60% | 22.08% | 114.59% | 113.96% |
|
Targa Resources Rg 22:15:00 / 09.10.24 |
163.40 | 88.10% | 122.31% | 6.63% | 12.91% | 21.97% | 91.11% | 210.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 09.10.24 |
135.01 | 0.00% |
140.71 26.09.24 |
88.29 01.04.24 |
1'076'587 | ||
|
A.J.Gallagher Rg 22:15:00 / 09.10.24 |
294.94 | 0.00% |
301.02 16.09.24 |
223.44 05.01.24 |
399'497 | ||
|
A.O.Smith Corp Rg 22:15:00 / 09.10.24 |
87.68 | 0.00% |
92.39 18.07.24 |
76.63 11.09.24 |
224'650 | ||
|
Abbott Laboratories 22:15:00 / 09.10.24 |
115.95 | 0.00% |
121.64 08.03.24 |
99.71 18.07.24 |
1'691'066 | ||
|
AbbVie Rg 22:15:00 / 09.10.24 |
194.75 | 0.00% |
199.86 03.09.24 |
153.60 30.05.24 |
1'839'407 | ||
|
Accenture-A Rg 22:15:00 / 09.10.24 |
365.08 | 0.00% |
387.38 07.03.24 |
278.69 31.05.24 |
863'316 | ||
|
Adobe Rg 02:00:00 / 10.10.24 |
494.08 | 0.00% |
638.23 02.02.24 |
433.98 31.05.24 |
184 | ||
|
Advance Auto Par Rg 22:15:00 / 09.10.24 |
38.44 | 0.00% |
88.55 21.03.24 |
36.45 03.10.24 |
951'776 | ||
|
Advanced Micro D Rg 02:00:00 / 10.10.24 |
171.02 | 0.00% |
227.29 08.03.24 |
121.83 05.08.24 |
11'603 | ||
|
Aes Rg 22:15:00 / 09.10.24 |
17.690 | 0.00% |
22.21 31.05.24 |
14.690 27.02.24 |
2'200'182 | ||
|
AFLAC Rg 22:15:00 / 09.10.24 |
111.06 | 0.00% |
115.50 04.10.24 |
75.08 01.02.24 |
755'818 | ||
|
Agilent Tech Rg 22:15:00 / 09.10.24 |
144.80 | 0.00% |
155.21 17.05.24 |
124.21 09.07.24 |
208'743 | ||
|
Air Prod&Chemica Rg 22:15:00 / 09.10.24 |
313.97 | 0.00% |
318.27 09.10.24 |
212.27 06.02.24 |
498'181 | ||
|
Akamai Technolog Rg 02:00:00 / 10.10.24 |
103.11 | 0.00% |
129.15 09.02.24 |
87.60 13.06.24 |
366'586 | ||
|
Alaska Air Group Rg 22:15:00 / 09.10.24 |
42.80 | 0.00% |
46.15 22.04.24 |
32.68 05.08.24 |
452'337 | ||
|
Albemarle Rg 22:15:00 / 09.10.24 |
101.92 | 0.00% |
149.61 02.01.24 |
71.97 14.08.24 |
1'045'648 | ||
|
Alexandria REIT Rg 22:15:00 / 09.10.24 |
114.41 | 0.00% |
131.12 02.01.24 |
108.72 05.08.24 |
268'539 | ||
|
Align Technology Rg 02:00:00 / 10.10.24 |
233.79 | 0.00% |
334.35 21.03.24 |
196.09 05.08.24 |
226'982 | ||
|
Allegion Rg 22:15:00 / 09.10.24 |
146.57 | 0.00% |
147.05 09.10.24 |
113.36 05.07.24 |
273'632 | ||
|
Alliant Energy Rg 02:00:00 / 10.10.24 |
59.56 | 0.00% |
61.07 01.10.24 |
46.80 01.03.24 |
517'459 | ||
|
Allstate Rg 22:15:00 / 09.10.24 |
184.91 | 0.00% |
193.95 23.09.24 |
140.33 02.01.24 |
333'901 | ||
|
Alphab Rg-C-NV 02:00:00 / 10.10.24 |
163.06 | 0.00% |
193.30 10.07.24 |
131.56 05.03.24 |
3'690 | ||
|
Alphabet-A Rg 02:00:00 / 10.10.24 |
161.86 | 0.00% |
191.75 10.07.24 |
130.67 05.03.24 |
11'309 | ||
|
Altria Group Rg 22:15:00 / 09.10.24 |
50.23 | 0.00% |
54.95 05.09.24 |
39.26 04.03.24 |
2'150'651 | ||
|
Am Electric Rg 02:00:00 / 10.10.24 |
97.72 | 0.00% |
105.17 16.09.24 |
75.22 08.02.24 |
797'696 |