×
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
- 13.02.2025 - 22:15:00
- 609.73
- 1.06%
- 6.37
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 13.02.25 |
148.72 | 0.00% | 0.00 | ||||
|
A.J.Gallagher Rg 22:15:00 / 13.02.25 |
328.56 | 0.00% | 0.00 | ||||
|
A.O.Smith Corp Rg 22:15:00 / 13.02.25 |
66.00 | 0.00% | 0.00 | ||||
|
Abbott Laboratories 22:15:00 / 13.02.25 |
131.79 | 0.00% | 0.00 | ||||
|
AbbVie Rg 22:15:00 / 13.02.25 |
193.45 | 0.00% | 0.00 | ||||
|
Accenture-A Rg 22:15:00 / 13.02.25 |
389.53 | 0.00% | 0.00 | ||||
|
Adobe Rg 02:00:00 / 14.02.25 |
459.22 | 0.00% | 0.00 | 457.26 | 462.63 | 88 | |
|
Advance Auto Par Rg 22:15:00 / 13.02.25 |
48.59 | 0.00% | 0.00 | ||||
|
Advanced Micro D Rg 02:00:00 / 14.02.25 |
111.81 | 0.00% | 0.00 | 112.28 | 112.47 | 53'267 | |
|
Aes Rg 22:15:00 / 13.02.25 |
10.140 | 0.00% | 0.00 | ||||
|
AFLAC Rg 22:15:00 / 13.02.25 |
104.08 | 0.00% | 0.00 | ||||
|
Agilent Tech Rg 22:15:00 / 13.02.25 |
136.45 | 0.00% | 0.00 | ||||
|
Air Prod&Chemica Rg 22:15:00 / 13.02.25 |
315.16 | 0.00% | 0.00 | ||||
|
Akamai Technolog Rg 02:00:00 / 14.02.25 |
99.66 | 0.00% | 0.00 | 83.50 | 100.96 | ||
|
Alaska Air Group Rg 22:15:00 / 13.02.25 |
72.54 | 0.00% | 0.00 | ||||
|
Albemarle Rg 22:15:00 / 13.02.25 |
79.25 | 0.00% | 0.00 | ||||
|
Alexandria REIT Rg 22:15:00 / 13.02.25 |
95.82 | 0.00% | 0.00 | ||||
|
Align Technology Rg 02:00:00 / 14.02.25 |
204.89 | 0.00% | 0.00 | 200.00 | 211.44 | 29 | |
|
Allegion Rg 22:15:00 / 13.02.25 |
133.15 | 0.00% | 0.00 | ||||
|
Alliant Energy Rg 02:00:00 / 14.02.25 |
61.10 | 0.00% | 0.00 | 25.06 | 2 | ||
|
Allstate Rg 22:15:00 / 13.02.25 |
192.77 | 0.00% | 0.00 | ||||
|
Alphab Rg-C-NV 02:00:00 / 14.02.25 |
187.88 | 0.00% | 0.00 | 188.77 | 188.97 | 16'756 | |
|
Alphabet-A Rg 02:00:00 / 14.02.25 |
186.14 | 0.00% | 0.00 | 187.03 | 187.14 | 72'981 | |
|
Altria Group Rg 22:15:00 / 13.02.25 |
53.62 | 0.00% | 0.00 | ||||
|
Am Electric Rg 02:00:00 / 14.02.25 |
100.99 | 0.00% | 0.00 | 100.28 | 103.26 | 1'852'746 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tapestry Rg 22:15:00 / 13.02.25 |
86.64 | 32.62% | 135.37% | 5.40% | 24.43% | 53.59% | 90.59% | 121.13% |
|
Broadcom Rg 02:00:00 / 14.02.25 |
235.80 | 1.71% | 111.24% | 1.92% | 2.79% | 43.83% | 86.39% | 311.22% |
|
Alaska Air Group Rg 22:15:00 / 13.02.25 |
72.54 | 12.03% | 85.67% | -2.51% | 7.59% | 38.70% | 92.16% | 27.62% |
|
SolarEdge Tech Rg 02:00:00 / 14.02.25 |
14.850 | 9.19% | -84.13% | 0.61% | 4.50% | 38.40% | -82.92% | -94.06% |
|
VF Rg 22:15:00 / 13.02.25 |
25.54 | 19.01% | 35.85% | 3.57% | 7.99% | 35.92% | 49.79% | -57.95% |
|
Ralph Lauren Rg-A 22:15:00 / 13.02.25 |
278.53 | 20.59% | 93.16% | 1.97% | 17.17% | 34.48% | 53.75% | 128.79% |
|
Meta Platforms Rg-A 02:00:00 / 14.02.25 |
728.56 | 24.43% | 105.83% | 2.33% | 19.18% | 29.39% | 50.52% | 231.84% |
|
Boeing Co Rg 22:15:00 / 13.02.25 |
185.44 | 4.77% | -28.86% | 0.35% | 9.77% | 29.31% | -9.69% | -12.65% |
|
F5 Rg 02:00:00 / 14.02.25 |
310.45 | 23.45% | 73.46% | 0.98% | 17.66% | 27.08% | 69.15% | 58.54% |
|
Advance Auto Par Rg 22:15:00 / 13.02.25 |
48.59 | 2.75% | -20.38% | -0.59% | 6.25% | 25.59% | -24.84% | -78.20% |
|
Aptiv Rg 22:15:00 / 13.02.25 |
66.41 | 9.80% | -25.98% | 4.62% | 8.28% | 24.46% | -16.37% | -50.44% |
|
Verisign Rg 02:00:00 / 14.02.25 |
229.34 | 10.81% | 11.35% | 4.16% | 8.85% | 24.03% | 15.93% | 7.05% |
|
Cnstlltn Ener Co Rg 02:00:00 / 14.02.25 |
311.49 | 39.24% | 166.48% | -0.10% | -1.19% | 23.69% | 136.87% | 547.72% |
|
Monolithic Power Rg 02:00:00 / 14.02.25 |
699.99 | 18.30% | 10.97% | 5.91% | 17.32% | 22.28% | -4.68% | 64.98% |
|
KLA Rg 02:00:00 / 14.02.25 |
764.28 | 21.29% | 31.48% | 0.32% | 2.28% | 20.71% | 17.15% | 106.99% |
|
Citigroup Rg 22:15:00 / 13.02.25 |
82.10 | 16.64% | 59.60% | -0.28% | 4.57% | 19.07% | 48.70% | 22.26% |
|
Fox Rg-A 02:00:00 / 14.02.25 |
55.45 | 14.14% | 86.89% | 4.15% | 14.76% | 18.89% | 81.45% | 27.76% |
|
Walmart Rg 22:15:00 / 13.02.25 |
105.05 | 16.27% | 99.90% | 2.14% | 15.06% | 18.85% | 86.16% | 132.88% |
|
Bath&Body Works Rg 22:15:01 / 13.02.25 |
36.43 | -6.04% | -15.59% | -2.80% | -0.68% | 18.47% | -19.93% | -36.48% |
|
Fox Rg-B 02:00:00 / 14.02.25 |
52.17 | 14.06% | 88.68% | 3.39% | 13.56% | 18.25% | 85.39% | 32.24% |
|
Gilead Sciences Rg 02:00:00 / 14.02.25 |
105.96 | 14.71% | 30.80% | 8.08% | 15.61% | 18.05% | 44.42% | 70.71% |
|
Darden Restauran Rg 22:15:00 / 13.02.25 |
193.46 | 3.63% | 17.75% | -3.48% | 6.85% | 17.56% | 19.14% | 33.98% |
|
Walgreens Boots Rg 02:00:00 / 14.02.25 |
9.750 | 4.50% | -62.66% | -2.99% | -24.59% | 17.47% | -56.26% | -79.98% |
|
Fortinet Rg 02:00:00 / 14.02.25 |
109.98 | 16.41% | 87.90% | 5.02% | 16.94% | 16.98% | 56.53% | 77.23% |
|
3M 22:15:00 / 13.02.25 |
148.72 | 15.21% | 62.47% | -2.36% | 6.85% | 16.81% | 92.26% | 11.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 13.02.25 |
148.72 | 0.00% |
155.00 31.01.25 |
129.00 02.01.25 |
734'274 | ||
|
A.J.Gallagher Rg 22:15:00 / 13.02.25 |
328.56 | 0.00% |
328.92 13.02.25 |
275.63 02.01.25 |
263'546 | ||
|
A.O.Smith Corp Rg 22:15:00 / 13.02.25 |
66.00 | 0.00% |
73.09 21.01.25 |
64.59 12.02.25 |
452'676 | ||
|
Abbott Laboratories 22:15:00 / 13.02.25 |
131.79 | 0.00% |
132.49 05.02.25 |
110.86 15.01.25 |
1'106'193 | ||
|
AbbVie Rg 22:15:00 / 13.02.25 |
193.45 | 0.00% |
194.45 06.02.25 |
168.14 22.01.25 |
1'029'911 | ||
|
Accenture-A Rg 22:15:00 / 13.02.25 |
389.53 | 0.00% |
398.35 05.02.25 |
344.58 13.01.25 |
711'728 | ||
|
Adobe Rg 02:00:00 / 14.02.25 |
459.22 | 0.00% |
465.21 13.02.25 |
404.00 13.01.25 |
88 | ||
|
Advance Auto Par Rg 22:15:00 / 13.02.25 |
48.59 | 0.00% |
50.50 30.01.25 |
43.77 16.01.25 |
768'738 | ||
|
Advanced Micro D Rg 02:00:00 / 14.02.25 |
111.81 | 0.00% |
131.71 07.01.25 |
106.50 05.02.25 |
53'267 | ||
|
Aes Rg 22:15:00 / 13.02.25 |
10.140 | 0.00% |
13.440 06.01.25 |
9.905 13.02.25 |
2'592'806 | ||
|
AFLAC Rg 22:15:00 / 13.02.25 |
104.08 | 0.00% |
108.89 30.01.25 |
100.26 10.01.25 |
648'358 | ||
|
Agilent Tech Rg 22:15:00 / 13.02.25 |
136.45 | 0.00% |
153.84 31.01.25 |
132.86 03.01.25 |
385'416 | ||
|
Air Prod&Chemica Rg 22:15:00 / 13.02.25 |
315.16 | 0.00% |
341.06 04.02.25 |
282.03 06.01.25 |
302'705 | ||
|
Akamai Technolog Rg 02:00:00 / 14.02.25 |
99.66 | 0.00% |
103.74 10.02.25 |
88.50 13.01.25 |
950'768 | ||
|
Alaska Air Group Rg 22:15:00 / 13.02.25 |
72.54 | 0.00% |
76.33 07.02.25 |
62.84 03.01.25 |
783'071 | ||
|
Albemarle Rg 22:15:00 / 13.02.25 |
79.25 | 0.00% |
99.02 17.01.25 |
72.90 11.02.25 |
1'316'358 | ||
|
Alexandria REIT Rg 22:15:00 / 13.02.25 |
95.82 | 0.00% |
103.99 27.01.25 |
93.25 12.02.25 |
305'976 | ||
|
Align Technology Rg 02:00:00 / 14.02.25 |
204.89 | 0.00% |
237.23 22.01.25 |
203.98 13.02.25 |
29 | ||
|
Allegion Rg 22:15:00 / 13.02.25 |
133.15 | 0.00% |
135.67 21.01.25 |
125.72 13.01.25 |
380'906 | ||
|
Alliant Energy Rg 02:00:00 / 14.02.25 |
61.10 | 0.00% |
61.93 21.01.25 |
56.31 13.01.25 |
2 | ||
|
Allstate Rg 22:15:00 / 13.02.25 |
192.77 | 0.00% |
199.00 06.02.25 |
176.50 10.01.25 |
453'108 | ||
|
Alphab Rg-C-NV 02:00:00 / 14.02.25 |
187.88 | 0.00% |
208.70 04.02.25 |
183.66 12.02.25 |
16'756 | ||
|
Alphabet-A Rg 02:00:00 / 14.02.25 |
186.14 | 0.00% |
207.05 04.02.25 |
181.86 12.02.25 |
72'981 | ||
|
Altria Group Rg 22:15:00 / 13.02.25 |
53.62 | 0.00% |
53.93 11.02.25 |
50.10 30.01.25 |
1'923'056 | ||
|
Am Electric Rg 02:00:00 / 14.02.25 |
100.99 | 0.00% |
103.05 27.01.25 |
89.96 08.01.25 |
1'852'746 |