×
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
- 13.12.2024 - 16:54:46
- 603.78
- -0.09%
- -0.55
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 16:54:41 / 13.12.24 |
129.41 | -0.26% | -0.34 | 129.31 | 129.52 | 48'031 | |
|
A.J.Gallagher Rg 16:53:15 / 13.12.24 |
283.60 | 0.86% | 2.41 | 283.62 | 283.87 | 83'167 | |
|
A.O.Smith Corp Rg 16:51:46 / 13.12.24 |
72.35 | -0.39% | -0.28 | 72.37 | 72.45 | 29'112 | |
|
Abbott Laboratories 16:54:40 / 13.12.24 |
113.43 | -0.38% | -0.43 | 113.36 | 113.44 | 128'971 | |
|
AbbVie Rg 16:53:39 / 13.12.24 |
173.44 | 0.14% | 0.25 | 173.25 | 173.47 | 115'782 | |
|
Accenture-A Rg 16:53:58 / 13.12.24 |
357.51 | -0.74% | -2.67 | 357.07 | 357.30 | 54'721 | |
|
Adobe Rg 16:54:53 / 13.12.24 |
462.00 | -2.66% | -12.63 | 462.00 | 462.10 | 673'096 | |
|
Advance Auto Par Rg 16:51:16 / 13.12.24 |
43.28 | -1.73% | -0.76 | 43.27 | 43.36 | 30'498 | |
|
Advanced Micro D Rg 16:54:54 / 13.12.24 |
125.48 | -3.92% | -5.12 | 125.46 | 125.48 | 5'195'306 | |
|
Aes Rg 16:54:23 / 13.12.24 |
13.200 | -2.37% | -0.32 | 13.180 | 13.190 | 700'705 | |
|
AFLAC Rg 16:54:50 / 13.12.24 |
105.05 | 0.64% | 0.67 | 105.02 | 105.10 | 38'308 | |
|
Agilent Tech Rg 16:54:08 / 13.12.24 |
137.59 | -2.36% | -3.32 | 137.54 | 137.87 | 45'725 | |
|
Air Prod&Chemica Rg 16:50:33 / 13.12.24 |
308.44 | -0.79% | -2.45 | 308.31 | 308.82 | 20'217 | |
|
Akamai Technolog Rg 16:51:53 / 13.12.24 |
99.29 | -0.71% | -0.71 | 99.29 | 99.35 | 48'912 | |
|
Alaska Air Group Rg 16:54:44 / 13.12.24 |
62.44 | -1.55% | -0.98 | 62.40 | 62.48 | 100'866 | |
|
Albemarle Rg 16:54:40 / 13.12.24 |
100.05 | -3.15% | -3.25 | 100.02 | 100.19 | 77'370 | |
|
Alexandria REIT Rg 16:49:00 / 13.12.24 |
102.40 | -0.26% | -0.27 | 102.39 | 102.55 | 42'991 | |
|
Align Technology Rg 16:52:30 / 13.12.24 |
234.80 | -0.39% | -0.92 | 234.95 | 235.23 | 27'183 | |
|
Allegion Rg 16:53:20 / 13.12.24 |
139.05 | -0.14% | -0.20 | 138.23 | 139.18 | 13'293 | |
|
Alliant Energy Rg 16:54:53 / 13.12.24 |
60.82 | 0.58% | 0.35 | 60.81 | 60.84 | 39'283 | |
|
Allstate Rg 16:53:23 / 13.12.24 |
196.02 | 1.93% | 3.72 | 195.62 | 196.25 | 34'471 | |
|
Alphab Rg-C-NV 16:54:54 / 13.12.24 |
192.81 | -0.42% | -0.82 | 192.81 | 192.83 | 2'147'231 | |
|
Alphabet-A Rg 16:54:53 / 13.12.24 |
191.25 | -0.37% | -0.71 | 191.24 | 191.27 | 1'947'904 | |
|
Altria Group Rg 16:54:48 / 13.12.24 |
54.81 | -0.33% | -0.18 | 54.80 | 54.81 | 199'133 | |
|
Am Electric Rg 16:53:57 / 13.12.24 |
92.89 | 0.04% | 0.04 | 92.91 | 92.95 | 119'846 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Broadcom Rg 16:54:54 / 13.12.24 |
216.83 | 61.85% | 223.11% | 20.78% | 31.54% | 26.73% | 91.93% | 186.00% |
|
Warnr Bros Rg-A 16:54:53 / 13.12.24 |
12.295 | 9.75% | 31.75% | 15.34% | 33.35% | 49.21% | 0.29% | -46.37% |
|
Alaska Air Group Rg 16:54:44 / 13.12.24 |
62.44 | 62.32% | 47.69% | 14.91% | 15.72% | 56.02% | 60.31% | 22.74% |
|
Walgreens Boots Rg 16:54:41 / 13.12.24 |
9.525 | -62.73% | -73.96% | 11.27% | 12.32% | 9.36% | -62.20% | -80.34% |
|
Alphabet-A Rg 16:54:53 / 13.12.24 |
191.25 | 37.42% | 117.57% | 9.47% | 10.88% | 16.91% | 44.23% | 29.70% |
|
Whirlpool Rg 16:53:40 / 13.12.24 |
123.30 | 1.40% | -12.72% | 9.29% | 9.80% | 20.40% | 3.57% | -46.32% |
|
Alphab Rg-C-NV 16:54:54 / 13.12.24 |
192.81 | 37.39% | 118.22% | 9.25% | 10.88% | 17.11% | 44.06% | 30.24% |
|
Tesla Rg 16:54:54 / 13.12.24 |
425.19 | 68.26% | 239.42% | 9.24% | 32.57% | 78.46% | 67.73% | 23.33% |
|
Boeing Co Rg 16:54:50 / 13.12.24 |
167.82 | -35.64% | -11.94% | 9.02% | 19.71% | 9.48% | -36.50% | -18.19% |
|
C.H.Robinson Wld Rg 16:54:11 / 13.12.24 |
112.63 | 32.03% | 24.57% | 6.83% | 2.21% | 8.09% | 32.58% | 8.94% |
|
Kroger Rg 16:54:41 / 13.12.24 |
63.17 | 38.48% | 41.99% | 6.65% | 8.88% | 14.05% | 43.21% | 41.93% |
|
Newell Brands Rg 16:54:05 / 13.12.24 |
10.980 | 31.91% | -12.46% | 6.50% | 24.77% | 47.58% | 25.49% | -48.72% |
|
APA Rg 16:53:45 / 13.12.24 |
22.79 | -36.06% | -50.86% | 6.40% | 1.83% | -9.09% | -35.53% | -13.99% |
|
Centene Rg 16:54:50 / 13.12.24 |
59.95 | -21.84% | -29.28% | 5.62% | 4.33% | -20.71% | -19.23% | -26.07% |
|
EQT Rg 16:54:35 / 13.12.24 |
45.68 | 18.62% | 35.56% | 5.42% | 6.95% | 31.15% | 18.83% | 119.85% |
|
Hershey Rg 16:54:36 / 13.12.24 |
183.23 | -1.34% | -20.56% | 4.88% | 7.20% | -6.24% | 0.84% | -1.37% |
|
Henry Schein Rg 16:53:45 / 13.12.24 |
76.37 | 1.74% | -3.56% | 4.62% | 11.07% | 7.34% | 2.99% | 1.78% |
|
Robert Half Rg 16:51:32 / 13.12.24 |
77.74 | -14.12% | 2.28% | 4.57% | 5.88% | 16.38% | -10.65% | -31.07% |
|
Jack Henry & Ass Rg 16:53:32 / 13.12.24 |
180.35 | 10.49% | 2.84% | 4.24% | 4.12% | 3.89% | 9.73% | 14.09% |
|
McCormic Non Vtg Rg 16:54:36 / 13.12.24 |
80.74 | 18.99% | -1.79% | 4.18% | 9.15% | -2.71% | 20.72% | -10.05% |
|
Mosaic Rg 16:54:34 / 13.12.24 |
26.64 | -25.38% | -39.23% | 4.14% | 0.99% | 4.23% | -27.25% | -27.44% |
|
Teradyne Rg 16:54:51 / 13.12.24 |
122.57 | 11.45% | 38.47% | 3.43% | 19.49% | -4.95% | 16.56% | -24.29% |
|
Paramount Glb Rg-B 16:54:21 / 13.12.24 |
11.365 | -21.37% | -31.10% | 3.41% | 4.84% | 9.59% | -30.15% | -62.75% |
|
Keurig Dr Pepper Rg 16:54:41 / 13.12.24 |
33.79 | 1.47% | -5.19% | 3.27% | 6.73% | -9.80% | 5.69% | -4.28% |
|
DENTSPLY SIRONA Rg 16:54:26 / 13.12.24 |
19.670 | -43.78% | -37.15% | 3.09% | 7.60% | -25.18% | -42.79% | -62.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 16:54:41 / 13.12.24 |
129.41 | -0.26% |
129.70 15:30 |
129.03 16:03 |
141.28 22.10.24 |
88.29 01.04.24 |
48'031 |
|
A.J.Gallagher Rg 16:53:15 / 13.12.24 |
283.60 | 0.86% |
283.80 16:42 |
281.48 15:31 |
316.72 29.11.24 |
223.44 05.01.24 |
83'167 |
|
A.O.Smith Corp Rg 16:51:46 / 13.12.24 |
72.35 | -0.39% |
72.78 15:51 |
72.08 16:13 |
92.39 18.07.24 |
70.76 20.11.24 |
29'112 |
|
Abbott Laboratories 16:54:40 / 13.12.24 |
113.43 | -0.38% |
113.92 15:32 |
112.76 16:10 |
121.64 08.03.24 |
99.71 18.07.24 |
128'971 |
|
AbbVie Rg 16:53:39 / 13.12.24 |
173.44 | 0.14% |
174.00 15:36 |
172.45 15:56 |
207.18 31.10.24 |
153.60 30.05.24 |
115'782 |
|
Accenture-A Rg 16:53:58 / 13.12.24 |
357.51 | -0.74% |
360.32 15:34 |
357.17 16:52 |
387.38 07.03.24 |
278.69 31.05.24 |
54'721 |
|
Adobe Rg 16:54:53 / 13.12.24 |
462.00 | -2.66% |
474.50 15:30 |
461.65 16:51 |
638.23 02.02.24 |
433.98 31.05.24 |
673'096 |
|
Advance Auto Par Rg 16:51:16 / 13.12.24 |
43.28 | -1.73% |
44.00 15:30 |
42.96 16:01 |
88.55 21.03.24 |
35.60 31.10.24 |
30'498 |
|
Advanced Micro D Rg 16:54:54 / 13.12.24 |
125.48 | -3.92% |
131.30 15:30 |
125.43 16:54 |
227.29 08.03.24 |
121.83 05.08.24 |
5'195'306 |
|
Aes Rg 16:54:23 / 13.12.24 |
13.200 | -2.37% |
13.610 15:30 |
13.090 16:32 |
22.21 31.05.24 |
12.530 26.11.24 |
700'705 |
|
AFLAC Rg 16:54:50 / 13.12.24 |
105.05 | 0.64% |
105.07 15:40 |
104.32 15:31 |
115.50 04.10.24 |
75.08 01.02.24 |
38'308 |
|
Agilent Tech Rg 16:54:08 / 13.12.24 |
137.59 | -2.36% |
140.36 15:30 |
137.29 16:41 |
155.21 17.05.24 |
124.21 09.07.24 |
45'725 |
|
Air Prod&Chemica Rg 16:50:33 / 13.12.24 |
308.44 | -0.79% |
310.87 15:30 |
307.76 16:41 |
337.00 03.12.24 |
212.27 06.02.24 |
20'217 |
|
Akamai Technolog Rg 16:51:53 / 13.12.24 |
99.29 | -0.71% |
99.91 15:40 |
98.85 16:09 |
129.15 09.02.24 |
84.71 19.11.24 |
48'912 |
|
Alaska Air Group Rg 16:54:44 / 13.12.24 |
62.44 | -1.55% |
63.61 15:39 |
62.21 16:27 |
65.56 12.12.24 |
32.68 05.08.24 |
100'866 |
|
Albemarle Rg 16:54:40 / 13.12.24 |
100.05 | -3.15% |
102.00 15:30 |
99.78 16:42 |
149.61 02.01.24 |
71.97 14.08.24 |
77'370 |
|
Alexandria REIT Rg 16:49:00 / 13.12.24 |
102.40 | -0.26% |
102.59 15:41 |
101.48 16:26 |
131.12 02.01.24 |
101.48 13.12.24 |
42'991 |
|
Align Technology Rg 16:52:30 / 13.12.24 |
234.80 | -0.39% |
237.00 15:38 |
234.55 15:59 |
334.35 21.03.24 |
196.09 05.08.24 |
27'183 |
|
Allegion Rg 16:53:20 / 13.12.24 |
139.05 | -0.14% |
139.25 16:40 |
138.37 15:30 |
155.44 18.10.24 |
113.36 05.07.24 |
13'293 |
|
Alliant Energy Rg 16:54:53 / 13.12.24 |
60.82 | 0.58% |
60.82 16:54 |
60.33 15:57 |
64.05 27.11.24 |
46.80 01.03.24 |
39'283 |
|
Allstate Rg 16:53:23 / 13.12.24 |
196.02 | 1.93% |
196.08 16:53 |
193.69 15:44 |
209.80 27.11.24 |
140.33 02.01.24 |
34'471 |
|
Alphab Rg-C-NV 16:54:54 / 13.12.24 |
192.81 | -0.42% |
194.33 15:45 |
192.46 15:30 |
196.89 11.12.24 |
131.56 05.03.24 |
2'147'231 |
|
Alphabet-A Rg 16:54:53 / 13.12.24 |
191.25 | -0.37% |
192.73 15:45 |
190.89 15:30 |
195.61 11.12.24 |
130.67 05.03.24 |
1'947'904 |
|
Altria Group Rg 16:54:48 / 13.12.24 |
54.81 | -0.33% |
54.92 16:29 |
54.56 15:59 |
58.03 27.11.24 |
39.26 04.03.24 |
199'133 |
|
Am Electric Rg 16:53:57 / 13.12.24 |
92.89 | 0.04% |
92.89 16:53 |
92.17 15:36 |
105.17 16.09.24 |
75.22 08.02.24 |
119'846 |