×
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
- 16.01.2025 - 17:13:50
- 593.99
- 0.20%
- 1.21
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 17:13:51 / 16.01.25 |
224.39 | 0.47% | 1.04 | 224.36 | 224.41 | 1'868'903 | |
|
Amcor Rg 17:13:48 / 16.01.25 |
9.570 | -0.42% | -0.04 | 9.570 | 9.580 | 683'920 | |
|
Amer Tower REIT Rg 17:13:23 / 16.01.25 |
184.96 | 2.57% | 4.64 | 184.77 | 184.94 | 71'025 | |
|
Amer Wtr Works Rg 17:10:58 / 16.01.25 |
124.60 | 0.87% | 1.07 | 124.53 | 124.64 | 23'848 | |
|
Ameren Rg 17:13:20 / 16.01.25 |
92.49 | 1.50% | 1.37 | 92.38 | 92.52 | 26'468 | |
|
American Airline Rg 17:13:40 / 16.01.25 |
17.870 | -1.11% | -0.20 | 17.860 | 17.870 | 983'272 | |
|
American Express Rg 17:11:52 / 16.01.25 |
312.30 | -0.01% | -0.02 | 312.01 | 312.53 | 100'280 | |
|
American Intl Gr Rg 17:13:48 / 16.01.25 |
73.80 | 1.00% | 0.73 | 73.80 | 73.81 | 205'602 | |
|
Ameriprise Fincl Rg 17:12:48 / 16.01.25 |
543.83 | 1.22% | 6.58 | 543.66 | 544.42 | 22'064 | |
|
Cencora Rg 17:07:38 / 16.01.25 |
238.55 | 0.37% | 0.88 | 238.58 | 238.82 | 21'889 | |
|
AMETEK Rg 17:12:34 / 16.01.25 |
181.60 | 0.86% | 1.54 | 181.52 | 181.65 | 37'637 | |
|
Amgen Rg 17:13:49 / 16.01.25 |
268.67 | -0.10% | -0.27 | 268.59 | 268.94 | 84'279 | |
|
Amphenol Rg-A 17:13:31 / 16.01.25 |
70.82 | -0.18% | -0.13 | 70.79 | 70.82 | 312'054 | |
|
Analog Devices Rg 17:13:50 / 16.01.25 |
215.61 | -1.20% | -2.61 | 215.55 | 215.87 | 193'537 | |
|
Ansys Rg 17:07:39 / 16.01.25 |
347.95 | 1.42% | 4.88 | 346.53 | 347.95 | 16'908 | |
|
Elevance Health Rg 17:12:09 / 16.01.25 |
379.19 | -2.59% | -10.10 | 379.05 | 379.66 | 100'393 | |
|
Aon-A Rg 17:01:59 / 16.01.25 |
365.94 | 1.32% | 4.76 | 365.59 | 366.16 | 8'460 | |
|
APA Rg 17:13:46 / 16.01.25 |
25.23 | -0.88% | -0.23 | 25.22 | 25.23 | 426'224 | |
|
Apple Rg 17:13:52 / 16.01.25 |
232.03 | -2.46% | -5.84 | 232.00 | 232.04 | 4'610'855 | |
|
Applied Material Rg 17:13:40 / 16.01.25 |
190.84 | 6.99% | 12.46 | 190.75 | 190.90 | 1'029'438 | |
|
Aptiv Rg 17:13:19 / 16.01.25 |
61.41 | 0.85% | 0.52 | 61.36 | 61.43 | 96'201 | |
|
Arch Cap Grp Rg 17:12:40 / 16.01.25 |
94.82 | 1.28% | 1.20 | 94.77 | 94.82 | 72'353 | |
|
Archer-Daniels M Rg 17:12:45 / 16.01.25 |
50.54 | -1.17% | -0.60 | 50.52 | 50.57 | 87'227 | |
|
Arista Ne Rg 17:13:40 / 16.01.25 |
119.21 | 2.68% | 3.11 | 119.14 | 119.28 | 348'094 | |
|
Assurant Rg 16:51:11 / 16.01.25 |
210.16 | 0.55% | 1.14 | 209.94 | 210.58 | 8'049 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Delta Air Lines Rg 17:13:16 / 16.01.25 |
65.12 | 8.26% | 62.81% | 6.64% | 7.85% | 18.90% | 70.96% | 62.49% |
|
Discover Fncl Sr Rg 17:13:40 / 16.01.25 |
186.39 | 8.26% | 66.85% | 6.64% | 10.11% | 30.23% | 92.15% | 47.04% |
|
Intuitive Surgic Rg 17:12:40 / 16.01.25 |
581.01 | 11.14% | 71.96% | 6.63% | 10.90% | 13.56% | 56.21% | 88.51% |
|
Corteva Rg 17:12:58 / 16.01.25 |
60.97 | 6.95% | 27.13% | 6.60% | 8.56% | 0.31% | 37.29% | 25.35% |
|
Leidos Holdg Rg 17:13:17 / 16.01.25 |
155.24 | 7.77% | 43.43% | 6.52% | 8.41% | -8.03% | 41.47% | 65.04% |
|
Hess Rg 17:10:57 / 16.01.25 |
149.06 | 11.96% | 3.30% | 6.52% | 16.76% | 7.62% | 8.72% | 62.26% |
|
Seagate Hldgs Rg 17:13:43 / 16.01.25 |
94.99 | 9.30% | 10.51% | 6.37% | 8.51% | -8.65% | 13.12% | -13.61% |
|
Masco Rg 17:12:53 / 16.01.25 |
76.80 | 6.23% | 15.09% | 6.36% | 5.65% | -7.34% | 12.61% | 14.58% |
|
Waters Rg 17:10:24 / 16.01.25 |
399.78 | 7.20% | 20.80% | 6.28% | 10.86% | 22.14% | 28.89% | 19.17% |
|
FMC Corp Rg 17:11:25 / 16.01.25 |
53.26 | 9.98% | -15.21% | 6.26% | 11.28% | -13.40% | -3.23% | -53.15% |
|
Equifax Inc Rg 17:11:13 / 16.01.25 |
265.62 | 3.41% | 6.57% | 6.21% | 4.71% | -2.26% | 8.27% | 5.62% |
|
Wells Fargo Rg 17:13:47 / 16.01.25 |
74.90 | 8.13% | 54.31% | 6.12% | 8.79% | 14.47% | 61.28% | 30.81% |
|
Pool Rg 17:12:18 / 16.01.25 |
344.21 | 1.06% | -13.58% | 6.09% | 0.96% | -8.78% | -11.06% | -30.26% |
|
Zions Bancorp Rg 17:13:15 / 16.01.25 |
56.58 | 7.28% | 32.66% | 6.07% | 8.06% | 8.43% | 39.63% | -17.62% |
|
Keycorp Rg 17:13:44 / 16.01.25 |
17.700 | 5.83% | 25.97% | 6.02% | 5.29% | 2.73% | 34.09% | -32.84% |
|
Howmet Aerspc Rg 17:12:11 / 16.01.25 |
123.12 | 11.42% | 125.17% | 5.92% | 12.59% | 22.36% | 123.08% | 247.48% |
|
Capital One Finl Rg 17:13:40 / 16.01.25 |
189.31 | 6.93% | 45.42% | 5.85% | 7.77% | 23.52% | 51.54% | 18.76% |
|
HP Enterprise Rg 17:13:46 / 16.01.25 |
23.41 | 9.13% | 37.22% | 5.76% | 12.06% | 20.67% | 56.48% | 32.69% |
|
Newmont Rg 17:13:47 / 16.01.25 |
42.07 | 11.15% | -0.05% | 5.72% | 13.64% | -14.58% | 21.52% | -32.42% |
|
NRG Energy Rg 17:13:21 / 16.01.25 |
105.58 | 15.35% | 101.30% | 5.61% | 18.30% | 18.26% | 107.18% | 154.51% |
|
Quanta Services Rg 17:10:33 / 16.01.25 |
336.12 | 4.23% | 52.65% | 5.52% | 4.19% | 8.47% | 66.47% | 208.91% |
|
DaVita Rg 17:13:28 / 16.01.25 |
164.02 | 8.57% | 54.98% | 5.46% | 11.17% | 1.64% | 55.60% | 39.58% |
|
Chevron Rg 17:13:53 / 16.01.25 |
158.68 | 9.31% | 6.15% | 5.34% | 12.42% | 5.47% | 11.89% | 22.77% |
|
Baker Hughes Rg-A 17:13:53 / 16.01.25 |
45.95 | 11.46% | 33.76% | 5.25% | 15.45% | 24.93% | 48.85% | 66.50% |
|
Bank of NY Mello Rg 17:13:45 / 16.01.25 |
81.32 | 6.78% | 57.62% | 5.25% | 6.43% | 6.30% | 48.83% | 28.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 17:13:51 / 16.01.25 |
224.39 | 0.47% |
224.65 15:30 |
222.53 16:01 |
228.83 06.01.25 |
216.21 14.01.25 |
1'868'903 |
|
Amcor Rg 17:13:48 / 16.01.25 |
9.570 | -0.42% |
9.625 15:33 |
9.540 16:46 |
9.740 15.01.25 |
9.285 03.01.25 |
683'920 |
|
Amer Tower REIT Rg 17:13:23 / 16.01.25 |
184.96 | 2.57% |
184.96 17:13 |
180.63 15:32 |
172.51 10.01.25 |
71'025 | |
|
Amer Wtr Works Rg 17:10:58 / 16.01.25 |
124.60 | 0.87% |
124.60 17:10 |
123.19 15:31 |
125.77 02.01.25 |
118.84 13.01.25 |
23'848 |
|
Ameren Rg 17:13:20 / 16.01.25 |
92.49 | 1.50% |
92.50 17:09 |
90.84 15:30 |
92.50 16.01.25 |
86.81 06.01.25 |
26'468 |
|
American Airline Rg 17:13:40 / 16.01.25 |
17.870 | -1.11% |
18.090 15:30 |
17.785 16:49 |
18.560 15.01.25 |
16.270 03.01.25 |
983'272 |
|
American Express Rg 17:11:52 / 16.01.25 |
312.30 | -0.01% |
313.32 15:34 |
310.14 16:42 |
313.93 15.01.25 |
291.30 13.01.25 |
100'280 |
|
American Intl Gr Rg 17:13:48 / 16.01.25 |
73.80 | 1.00% |
73.91 16:51 |
72.95 15:30 |
74.00 15.01.25 |
69.24 10.01.25 |
205'602 |
|
Ameriprise Fincl Rg 17:12:48 / 16.01.25 |
543.83 | 1.22% |
544.84 17:03 |
538.00 15:30 |
544.84 16.01.25 |
512.01 13.01.25 |
22'064 |
|
Cencora Rg 17:07:38 / 16.01.25 |
238.55 | 0.37% |
238.69 16:51 |
236.68 16:07 |
240.61 14.01.25 |
223.92 02.01.25 |
21'889 |
|
AMETEK Rg 17:12:34 / 16.01.25 |
181.60 | 0.86% |
182.52 15:41 |
180.28 16:05 |
182.52 16.01.25 |
174.49 13.01.25 |
37'637 |
|
Amgen Rg 17:13:49 / 16.01.25 |
268.67 | -0.10% |
269.04 15:33 |
267.21 16:03 |
272.72 15.01.25 |
257.09 06.01.25 |
84'279 |
|
Amphenol Rg-A 17:13:31 / 16.01.25 |
70.82 | -0.18% |
71.51 15:30 |
69.36 16:01 |
72.33 08.01.25 |
67.39 13.01.25 |
312'054 |
|
Analog Devices Rg 17:13:50 / 16.01.25 |
215.61 | -1.20% |
217.97 15:30 |
212.74 16:00 |
221.47 06.01.25 |
208.17 13.01.25 |
193'537 |
|
Ansys Rg 17:07:39 / 16.01.25 |
347.95 | 1.42% |
347.95 17:07 |
343.93 15:40 |
347.95 16.01.25 |
332.53 02.01.25 |
16'908 |
|
Elevance Health Rg 17:12:09 / 16.01.25 |
379.19 | -2.59% |
385.00 15:33 |
375.19 15:30 |
398.38 13.01.25 |
364.70 02.01.25 |
100'393 |
|
Aon-A Rg 17:01:59 / 16.01.25 |
365.94 | 1.32% |
365.94 17:01 |
361.72 15:30 |
365.94 16.01.25 |
347.94 13.01.25 |
8'460 |
|
APA Rg 17:13:46 / 16.01.25 |
25.23 | -0.88% |
25.83 15:47 |
25.23 17:12 |
25.83 16.01.25 |
23.07 03.01.25 |
426'224 |
|
Apple Rg 17:13:52 / 16.01.25 |
232.03 | -2.46% |
238.01 15:30 |
231.17 16:55 |
249.10 02.01.25 |
229.72 13.01.25 |
4'610'855 |
|
Applied Material Rg 17:13:40 / 16.01.25 |
190.84 | 6.99% |
191.37 17:08 |
183.16 15:33 |
191.37 16.01.25 |
162.86 02.01.25 |
1'029'438 |
|
Aptiv Rg 17:13:19 / 16.01.25 |
61.41 | 0.85% |
61.56 17:02 |
60.90 15:30 |
63.05 15.01.25 |
58.89 10.01.25 |
96'201 |
|
Arch Cap Grp Rg 17:12:40 / 16.01.25 |
94.82 | 1.28% |
94.92 17:08 |
93.88 15:30 |
94.92 16.01.25 |
89.54 13.01.25 |
72'353 |
|
Archer-Daniels M Rg 17:12:45 / 16.01.25 |
50.54 | -1.17% |
51.15 15:48 |
50.44 16:30 |
52.53 13.01.25 |
48.42 08.01.25 |
87'227 |
|
Arista Ne Rg 17:13:40 / 16.01.25 |
119.21 | 2.68% |
119.30 17:13 |
116.38 15:32 |
120.27 07.01.25 |
109.27 13.01.25 |
348'094 |
|
Assurant Rg 16:51:11 / 16.01.25 |
210.16 | 0.55% |
210.58 15:54 |
209.54 15:30 |
214.13 02.01.25 |
197.47 13.01.25 |
8'049 |