×

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
  • 11.02.2025 - 22:15:00
  • 605.31
  • 0.08%
  • 0.46
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AT&T Rg
22:15:00 / 11.02.25
25.15 1.17% 0.29 25.15 25.17 8'735'651
Atmos Energy Cor Rg
22:15:00 / 11.02.25
145.07 1.96% 2.79 145.03 145.04 220'104
Autodesk Inc Rg
22:30:00 / 11.02.25
299.72 -1.73% -5.27 299.57 299.73 560'428
Automatic Data P Rg
22:30:00 / 11.02.25
305.78 -0.37% -1.15 305.78 305.87 272'878
Autozone Rg
22:15:00 / 11.02.25
3'445.79 0.53% 18.24 3'446.93 3'450.92 19'383
Avery Dennison Rg
22:15:00 / 11.02.25
179.99 -0.94% -1.71 179.96 179.97 180'197
Avlonby Com REIT Rg
22:15:00 / 11.02.25
218.92 -0.16% -0.34 218.98 218.99 198'035
Baker Hughes Rg-A
22:30:00 / 11.02.25
47.11 -0.63% -0.30 47.11 47.12 1'708'068
Ball Rg
22:15:01 / 11.02.25
50.36 0.02% 0.01 50.34 50.36 808'341
Bank of America Rg
22:15:00 / 11.02.25
46.79 0.26% 0.12 46.80 46.81 6'392'098
Bank of NY Mello Rg
22:15:00 / 11.02.25
85.50 0.55% 0.47 85.51 85.52 685'334
Bath&Body Works Rg
22:15:01 / 11.02.25
35.45 -0.08% -0.03 35.40 35.41 785'643
Baxter Intl.
22:15:00 / 11.02.25
30.60 -0.68% -0.21 30.60 30.61 1'059'094
Becton Dickinson Rg
22:15:00 / 11.02.25
229.52 -0.01% -0.03 229.46 229.58 421'676
Berkshire Hath Rg-B
22:15:01 / 11.02.25
472.61 0.52% 2.44 472.72 472.76 779'216
Best Buy Rg
22:15:00 / 11.02.25
88.01 -0.07% -0.06 88.03 88.04 642'218
Bio-Rad Lab-A
22:15:00 / 11.02.25
314.73 -3.77% -12.34 314.29 314.97 39'068
Bio-Techne Rg
22:30:00 / 11.02.25
68.34 -2.25% -1.58 68.33 68.38 528'903
Biogen Rg
22:30:00 / 11.02.25
139.39 -2.21% -3.15 139.33 139.46 639'761
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 0.00
Boeing Co Rg
22:15:00 / 11.02.25
180.44 -0.06% -0.11 180.48 180.49 980'448
Booking Hldg Rg
22:30:00 / 11.02.25
4'897.32 -0.33% -16.16 4'890.92 4'898.99 53'562
BorgWarner Rg
22:15:01 / 11.02.25
29.44 0.34% 0.10 29.44 29.45 812'910
BXP Rg
22:15:01 / 11.02.25
71.55 0.60% 0.43 71.55 71.56 363'318
Boston Scientifi Rg
22:15:01 / 11.02.25
105.98 -0.19% -0.20 105.96 105.97 1'238'024
AT&T Rg
25.15
1.17%
Atmos Energy Cor Rg
145.07
1.96%
Autodesk Inc Rg
299.72
-1.73%
Automatic Data P Rg
305.78
-0.37%
Autozone Rg
3'445.79
0.53%
Avery Dennison Rg
179.99
-0.94%
Avlonby Com REIT Rg
218.92
-0.16%
Baker Hughes Rg-A
47.11
-0.63%
Ball Rg
50.36
0.02%
Bank of America Rg
46.79
0.26%
Bank of NY Mello Rg
85.50
0.55%
Bath&Body Works Rg
35.45
-0.08%
Baxter Intl.
30.60
-0.68%
Becton Dickinson Rg
229.52
-0.01%
Berkshire Hath Rg-B
472.61
0.52%
Best Buy Rg
88.01
-0.07%
Bio-Rad Lab-A
314.73
-3.77%
Bio-Techne Rg
68.34
-2.25%
Biogen Rg
139.39
-2.21%
Blackrock Rg
934.02
0.00%
Boeing Co Rg
180.44
-0.06%
Booking Hldg Rg
4'897.32
-0.33%
BorgWarner Rg
29.44
0.34%
BXP Rg
71.55
0.60%
Boston Scientifi Rg
105.98
-0.19%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Starbucks Rg
22:30:00 / 11.02.25 		111.03 22.14% 16.08% 0.39% 19.30% 12.89% 18.28% 16.93%
Take-Two Interac Rg
22:30:00 / 11.02.25 		209.94 15.44% 32.03% 14.38% 16.61% 12.86% 36.78% 22.73%
Discover Fncl Sr Rg
22:15:00 / 11.02.25 		194.78 12.80% 73.85% -3.48% 3.86% 12.74% 78.52% 56.62%
EPAM Systems Rg
22:15:00 / 11.02.25 		263.92 11.20% -12.56% 2.57% 15.38% 12.55% -5.11% -44.73%
eBay Rg
22:30:00 / 11.02.25 		68.46 10.19% 56.49% 2.26% 6.29% 12.05% 66.45% 16.07%
Match Group Rg
22:30:00 / 11.02.25 		33.93 2.81% -7.86% -6.96% 7.07% 12.02% -4.74% -70.60%
Lincoln Natl Rg
22:15:00 / 11.02.25 		38.38 19.62% 40.64% 13.65% 17.59% 11.99% 40.90% -49.01%
Globe Life Rg
22:15:00 / 11.02.25 		121.45 9.62% 0.44% -1.32% 4.54% 11.67% -3.11% 15.20%
IDEXX Labs Rg
22:30:00 / 11.02.25 		463.74 12.45% -16.24% -0.28% 10.78% 11.38% -16.54% -11.65%
Expedia Group Rg
22:30:00 / 11.02.25 		197.19 8.95% 33.74% 17.05% 7.64% 11.37% 46.24% 2.77%
Dollar Tree Rg
22:30:00 / 11.02.25 		72.24 -1.44% -48.00% -2.79% 2.95% 11.36% -48.33% -46.45%
Goldman Sachs Gr Rg
22:15:00 / 11.02.25 		647.24 13.61% 68.63% 0.28% 6.82% 11.22% 71.21% 75.55%
T-Mobile US Rg
22:30:00 / 11.02.25 		258.70 15.90% 59.56% 9.04% 20.79% 10.93% 60.21% 104.45%
NRG Energy Rg
22:15:00 / 11.02.25 		104.66 16.58% 103.44% 1.73% 0.57% 10.73% 101.04% 162.10%
Corning Inc Rg
22:15:01 / 11.02.25 		52.40 11.64% 74.22% -1.67% 7.36% 10.67% 65.04% 24.85%
Yum Brands Rg
22:15:00 / 11.02.25 		146.65 10.43% 13.39% 11.73% 16.60% 10.36% 9.43% 19.33%
Capital One Finl Rg
22:15:00 / 11.02.25 		199.28 11.48% 51.61% -2.21% 4.51% 10.29% 47.49% 26.21%
O Reilly Auto Rg
22:30:00 / 11.02.25 		1'323.94 10.48% 37.89% -0.77% 9.93% 10.27% 27.39% 98.96%
Agilent Tech Rg
22:15:00 / 11.02.25 		141.75 6.96% 3.35% -4.22% -0.34% 10.25% 7.19% 1.43%
Mastercard Rg-A
22:15:00 / 11.02.25 		564.70 7.39% 32.59% -0.28% 8.11% 10.18% 21.39% 51.04%
CDW Rg
22:30:00 / 11.02.25 		191.74 10.07% -15.73% -3.81% 2.78% 10.16% -19.26% 4.47%
AT&T Rg
22:15:00 / 11.02.25 		25.15 9.18% 48.15% 2.78% 14.79% 10.16% 48.73% 27.12%
Baker Hughes Rg-A
22:30:00 / 11.02.25 		47.11 15.58% 38.71% -1.77% 4.53% 9.89% 62.39% 72.78%
Intuitive Surgic Rg
22:30:00 / 11.02.25 		591.65 14.13% 76.58% 2.07% 9.79% 9.80% 56.15% 103.67%
Bank of NY Mello Rg
22:15:00 / 11.02.25 		85.50 10.67% 63.36% -0.28% 4.22% 9.80% 56.94% 33.97%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AT&T Rg
22:15:00 / 11.02.25 		25.15 1.17% 25.18
21:38 		24.81
15:39 		25.18
11.02.25 		21.38
14.01.25 		8'735'651
Atmos Energy Cor Rg
22:15:00 / 11.02.25 		145.07 1.96% 145.14
21:59 		141.70
15:30 		147.51
21.01.25 		136.20
06.01.25 		220'104
Autodesk Inc Rg
22:30:00 / 11.02.25 		299.72 -1.73% 304.10
15:39 		298.08
18:56 		317.05
31.01.25 		280.11
13.01.25 		560'428
Automatic Data P Rg
22:30:00 / 11.02.25 		305.78 -0.37% 306.40
15:30 		304.55
17:34 		311.49
29.01.25 		285.50
13.01.25 		272'878
Autozone Rg
22:15:00 / 11.02.25 		3'445.79 0.53% 3'450.91
21:59 		3'409.26
15:30 		3'480.65
05.02.25 		3'167.49
16.01.25 		19'383
Avery Dennison Rg
22:15:00 / 11.02.25 		179.99 -0.94% 181.79
15:58 		178.87
19:34 		196.30
28.01.25 		178.72
07.02.25 		180'197
Avlonby Com REIT Rg
22:15:00 / 11.02.25 		218.92 -0.16% 219.14
21:58 		217.06
15:30 		225.53
05.02.25 		209.47
08.01.25 		198'035
Baker Hughes Rg-A
22:30:00 / 11.02.25 		47.11 -0.63% 47.75
19:49 		46.64
15:37 		49.24
06.02.25 		40.90
02.01.25 		1'708'068
Ball Rg
22:15:01 / 11.02.25 		50.36 0.02% 50.76
17:09 		50.00
15:30 		57.00
30.01.25 		50.00
11.02.25 		808'341
Bank of America Rg
22:15:00 / 11.02.25 		46.79 0.26% 46.93
18:27 		46.28
15:33 		47.98
06.02.25 		43.80
02.01.25 		6'392'098
Bank of NY Mello Rg
22:15:00 / 11.02.25 		85.50 0.55% 85.58
21:59 		84.46
17:34 		87.69
29.01.25 		74.94
13.01.25 		685'334
Bath&Body Works Rg
22:15:01 / 11.02.25 		35.45 -0.08% 35.51
21:58 		34.74
15:35 		39.92
02.01.25 		34.71
10.02.25 		785'643
Baxter Intl.
22:15:00 / 11.02.25 		30.60 -0.68% 30.88
15:59 		30.57
21:56 		33.58
27.01.25 		29.03
02.01.25 		1'059'094
Becton Dickinson Rg
22:15:00 / 11.02.25 		229.52 -0.01% 230.28
15:38 		227.48
16:45 		251.91
03.02.25 		224.43
06.02.25 		421'676
Berkshire Hath Rg-B
22:15:01 / 11.02.25 		472.61 0.52% 473.05
21:59 		466.81
15:37 		478.20
07.02.25 		440.18
10.01.25 		779'216
Best Buy Rg
22:15:00 / 11.02.25 		88.01 -0.07% 88.76
21:38 		87.39
16:12 		88.76
11.02.25 		81.12
03.02.25 		642'218
Bio-Rad Lab-A
22:15:00 / 11.02.25 		314.73 -3.77% 324.20
15:30 		314.28
21:59 		370.25
28.01.25 		314.28
11.02.25 		39'068
Bio-Techne Rg
22:30:00 / 11.02.25 		68.34 -2.25% 70.09
15:39 		67.88
19:52 		79.28
05.02.25 		67.78
10.02.25 		528'903
Biogen Rg
22:30:00 / 11.02.25 		139.39 -2.21% 141.41
15:32 		138.77
19:55 		156.15
07.01.25 		138.77
11.02.25 		639'761
Blackrock Rg
22:15:00 / 01.10.24 		934.02 0.00% 171'787
Boeing Co Rg
22:15:00 / 11.02.25 		180.44 -0.06% 182.09
20:42 		177.67
15:38 		188.44
28.01.25 		164.66
14.01.25 		980'448
Booking Hldg Rg
22:30:00 / 11.02.25 		4'897.32 -0.33% 4'928.25
16:50 		4'864.18
19:11 		5'061.77
07.02.25 		4'602.33
22.01.25 		53'562
BorgWarner Rg
22:15:01 / 11.02.25 		29.44 0.34% 29.84
17:08 		29.25
15:30 		33.38
27.01.25 		29.25
11.02.25 		812'910
BXP Rg
22:15:01 / 11.02.25 		71.55 0.60% 71.72
21:58 		70.05
15:30 		75.95
27.01.25 		67.41
10.01.25 		363'318
Boston Scientifi Rg
22:15:01 / 11.02.25 		105.98 -0.19% 106.15
20:42 		105.25
15:59 		107.17
05.02.25 		88.85
02.01.25 		1'238'024

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%
Eurozone 50
17:30 / 11.02.25
545.18 0.55%
L&S Dax
22:59 / 11.02.25
22'096.00 0.67%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
17:20 / 11.02.25
13.128 -1.87%
EUR/CHF
23:06 / 11.02.25
0.9463 0.77%
USD/CHF
23:06 / 11.02.25
0.9131 0.21%
Gold 1 Uz
23:06 / 11.02.25
2'898.51 -0.30%
Rohöl Brent
22:58 / 11.02.25
76.85 1.05%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%

Top 5zur Gesamtübersicht

ABB N
17:31 / 11.02.25
50.60 1.04%
Alcon N
17:31 / 11.02.25
82.12 0.51%
Richemont N
17:31 / 11.02.25
179.00 1.76%
Geberit N
17:31 / 11.02.25
511.80 0.31%
Givaudan N
17:39 / 11.02.25
3'829.00 0.03%
Holcim N
17:31 / 11.02.25
96.10 0.25%
Kühne + Nagel N
17:31 / 11.02.25
209.50 2.80%
Logitech N
17:37 / 11.02.25
91.30 0.31%
Lonza N
17:31 / 11.02.25
608.80 0.59%
Nestlé N
17:39 / 11.02.25
78.20 1.09%
Novartis N
17:39 / 11.02.25
98.04 1.13%
Partners N
17:31 / 11.02.25