×
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
- 23.01.2025 - 22:15:00
- 609.75
- 0.55%
- 3.31
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 23.01.25 |
22.53 | 0.94% | 0.21 | 22.53 | 22.54 | ||
|
Atmos Energy Cor Rg 22:15:00 / 23.01.25 |
139.56 | -1.50% | -2.13 | 139.62 | 139.63 | ||
|
Autodesk Inc Rg 23:20:00 / 23.01.25 |
301.08 | -0.12% | -0.37 | 301.02 | 301.12 | ||
|
Automatic Data P Rg 23:20:00 / 23.01.25 |
295.80 | -0.19% | -0.56 | 295.73 | 295.91 | ||
|
Autozone Rg 22:15:00 / 23.01.25 |
3'373.57 | 1.43% | 47.56 | 3'370.65 | 3'376.05 | ||
|
Avery Dennison Rg 22:15:00 / 23.01.25 |
193.36 | 1.49% | 2.83 | 193.24 | 193.25 | ||
|
Avlonby Com REIT Rg 22:15:00 / 23.01.25 |
213.80 | -0.28% | -0.61 | 213.65 | 213.66 | ||
|
Baker Hughes Rg-A 23:20:00 / 23.01.25 |
45.66 | -0.33% | -0.15 | 45.65 | 45.66 | ||
|
Ball Rg 22:15:01 / 23.01.25 |
55.18 | 1.56% | 0.85 | 55.19 | 55.20 | ||
|
Bank of America Rg 22:15:00 / 23.01.25 |
46.39 | 1.31% | 0.60 | 46.39 | 46.40 | ||
|
Bank of NY Mello Rg 22:15:00 / 23.01.25 |
84.73 | 0.47% | 0.40 | 84.75 | 84.77 | ||
|
Bath&Body Works Rg 22:15:01 / 23.01.25 |
37.29 | -0.51% | -0.19 | 37.29 | 37.30 | ||
|
Baxter Intl. 22:15:00 / 23.01.25 |
32.45 | 1.95% | 0.62 | 32.44 | 32.45 | ||
|
Becton Dickinson Rg 22:15:00 / 23.01.25 |
240.47 | 1.07% | 2.55 | 240.41 | 240.42 | ||
|
Berkshire Hath Rg-B 22:15:01 / 23.01.25 |
459.83 | -0.15% | -0.68 | 459.98 | 459.99 | ||
|
Best Buy Rg 22:15:00 / 23.01.25 |
85.63 | 2.04% | 1.71 | 85.63 | 85.64 | ||
|
Bio-Rad Lab-A 22:15:00 / 23.01.25 |
352.48 | -2.24% | -8.06 | 353.63 | 353.64 | ||
|
Bio-Techne Rg 23:20:00 / 23.01.25 |
76.91 | -2.29% | -1.80 | 76.90 | 76.95 | ||
|
Biogen Rg 23:20:00 / 23.01.25 |
143.67 | 0.64% | 0.92 | 143.63 | 143.67 | ||
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
Boeing Co Rg 22:15:00 / 23.01.25 |
178.50 | 2.12% | 3.70 | 178.41 | 178.42 | ||
|
Booking Hldg Rg 23:20:00 / 23.01.25 |
4'818.14 | 4.31% | 198.93 | 4'817.16 | 4'818.15 | ||
|
BorgWarner Rg 22:15:01 / 23.01.25 |
32.23 | 1.38% | 0.44 | 32.23 | 32.24 | ||
|
BXP Rg 22:15:01 / 23.01.25 |
71.86 | -1.20% | -0.87 | 71.87 | 71.88 | ||
|
Boston Scientifi Rg 22:15:01 / 23.01.25 |
101.64 | 1.33% | 1.33 | 101.64 | 101.65 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Caterpillar 22:15:00 / 23.01.25 |
406.40 | 9.61% | 34.48% | 5.28% | 11.39% | 7.05% | 35.72% | 85.72% |
|
HP Enterprise Rg 22:15:00 / 23.01.25 |
24.36 | 14.38% | 43.82% | 5.27% | 12.52% | 21.44% | 53.79% | 51.30% |
|
NetApp Rg 23:20:00 / 23.01.25 |
126.30 | 8.59% | 42.98% | 5.27% | 6.72% | 9.53% | 41.53% | 49.56% |
|
Microsoft Rg 23:20:00 / 23.01.25 |
446.71 | 5.86% | 18.66% | 5.21% | 1.96% | 9.93% | 10.33% | 50.73% |
|
CDW Rg 23:20:00 / 23.01.25 |
197.49 | 11.64% | -14.53% | 5.17% | 11.50% | 4.92% | -13.76% | 5.22% |
|
ON Semiconductor Rg 23:20:00 / 23.01.25 |
56.26 | -11.13% | -32.92% | 5.14% | -16.05% | -20.19% | -22.60% | 2.38% |
|
Quanta Services Rg 22:15:00 / 23.01.25 |
354.75 | 13.06% | 65.58% | 5.12% | 9.78% | 16.89% | 80.72% | 263.62% |
|
Bristol-MyersSqu Rg 22:15:00 / 23.01.25 |
59.14 | 0.94% | 11.26% | 5.06% | 2.53% | 8.87% | 18.99% | -10.15% |
|
Stnly Blck&Deck Rg 22:15:00 / 23.01.25 |
88.49 | 7.49% | -12.03% | 5.01% | 9.82% | -5.24% | -6.55% | -50.86% |
|
Nike -B- 22:15:00 / 23.01.25 |
74.29 | -2.15% | -31.80% | 4.87% | -2.79% | -4.83% | -27.70% | -48.21% |
|
Trimble Rg 23:20:00 / 23.01.25 |
77.49 | 9.54% | 45.49% | 4.86% | 7.18% | 28.08% | 49.91% | 9.60% |
|
HCA Healthcare Rg 22:15:00 / 23.01.25 |
325.36 | 6.45% | 18.04% | 4.80% | 7.55% | -8.91% | 14.79% | 34.29% |
|
Baxter Intl. 22:15:00 / 23.01.25 |
32.45 | 9.16% | -17.67% | 4.74% | 11.13% | -9.53% | -16.34% | -63.11% |
|
Broadcom Rg 23:20:00 / 23.01.25 |
240.28 | 3.91% | 115.82% | 4.74% | -2.07% | 41.53% | 95.35% | 351.79% |
|
O Reilly Auto Rg 23:20:00 / 23.01.25 |
1'261.62 | 4.68% | 30.66% | 4.72% | 4.54% | 9.41% | 23.20% | 95.20% |
|
Ansys Rg 23:20:00 / 23.01.25 |
360.36 | 6.83% | -1.72% | 4.63% | 5.94% | 12.47% | 6.17% | 9.48% |
|
Centene Rg 22:15:00 / 23.01.25 |
65.12 | 7.49% | -14.39% | 4.61% | 7.46% | 2.52% | -11.73% | -17.64% |
|
Zebra Tech -A- 23:20:00 / 23.01.25 |
421.11 | 8.89% | 53.87% | 4.57% | 6.11% | 10.25% | 63.86% | -14.90% |
|
Best Buy Rg 22:15:00 / 23.01.25 |
85.63 | -2.19% | 7.20% | 4.55% | -2.73% | -5.80% | 14.45% | -12.99% |
|
Keysight Technol Rg 22:15:00 / 23.01.25 |
173.17 | 7.53% | 8.57% | 4.51% | 6.30% | 14.27% | 11.06% | -0.40% |
|
Aptiv Rg 22:15:00 / 23.01.25 |
63.92 | 3.72% | -30.08% | 4.51% | 5.93% | 13.39% | -25.71% | -55.25% |
|
Autozone Rg 22:15:00 / 23.01.25 |
3'373.57 | 3.87% | 28.64% | 4.50% | 4.07% | 13.16% | 21.34% | 71.25% |
|
Norfolk Southern Rg 22:15:00 / 23.01.25 |
256.14 | 7.31% | 6.54% | 4.40% | 8.88% | 2.42% | 9.34% | -8.89% |
|
IQVIA Holdings Rg 22:15:00 / 23.01.25 |
206.00 | 4.53% | -11.22% | 4.38% | 3.32% | -1.51% | -4.67% | -14.75% |
|
Boeing Co Rg 22:15:00 / 23.01.25 |
178.50 | -1.24% | -32.94% | 4.33% | -1.23% | 15.47% | -13.13% | -14.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 23.01.25 |
22.53 | 0.94% |
22.66 18:38 |
22.23 15:36 |
23.16 02.01.25 |
21.38 14.01.25 |
7'824'457 |
|
Atmos Energy Cor Rg 22:15:00 / 23.01.25 |
139.56 | -1.50% |
142.44 15:30 |
139.05 19:37 |
147.51 21.01.25 |
136.20 06.01.25 |
471'477 |
|
Autodesk Inc Rg 23:20:00 / 23.01.25 |
301.08 | -0.12% |
301.48 21:53 |
297.61 15:30 |
302.18 22.01.25 |
280.11 13.01.25 |
412'366 |
|
Automatic Data P Rg 23:20:00 / 23.01.25 |
295.80 | -0.19% |
296.88 15:30 |
293.68 16:42 |
301.09 17.01.25 |
285.50 13.01.25 |
457'399 |
|
Autozone Rg 22:15:00 / 23.01.25 |
3'373.57 | 1.43% |
3'376.75 21:59 |
3'315.35 16:28 |
3'376.75 23.01.25 |
3'167.49 16.01.25 |
24'884 |
|
Avery Dennison Rg 22:15:00 / 23.01.25 |
193.36 | 1.49% |
193.44 21:59 |
190.09 15:35 |
193.65 21.01.25 |
182.49 03.01.25 |
153'967 |
|
Avlonby Com REIT Rg 22:15:00 / 23.01.25 |
213.80 | -0.28% |
214.53 15:30 |
211.30 18:43 |
223.56 15.01.25 |
209.47 08.01.25 |
200'538 |
|
Baker Hughes Rg-A 23:20:00 / 23.01.25 |
45.66 | -0.33% |
46.15 15:30 |
45.35 17:38 |
47.46 17.01.25 |
40.90 02.01.25 |
2'241'947 |
|
Ball Rg 22:15:01 / 23.01.25 |
55.18 | 1.56% |
55.23 20:35 |
54.21 16:16 |
55.88 02.01.25 |
51.96 10.01.25 |
544'141 |
|
Bank of America Rg 22:15:00 / 23.01.25 |
46.39 | 1.31% |
46.89 17:23 |
46.05 15:30 |
47.51 16.01.25 |
43.80 02.01.25 |
7'444'136 |
|
Bank of NY Mello Rg 22:15:00 / 23.01.25 |
84.73 | 0.47% |
85.55 19:19 |
84.12 15:31 |
85.80 22.01.25 |
74.94 13.01.25 |
1'018'230 |
|
Bath&Body Works Rg 22:15:01 / 23.01.25 |
37.29 | -0.51% |
37.94 16:25 |
37.10 21:00 |
39.92 02.01.25 |
35.51 13.01.25 |
659'182 |
|
Baxter Intl. 22:15:00 / 23.01.25 |
32.45 | 1.95% |
32.58 20:46 |
31.79 16:58 |
32.58 23.01.25 |
29.03 02.01.25 |
1'067'131 |
|
Becton Dickinson Rg 22:15:00 / 23.01.25 |
240.47 | 1.07% |
240.80 21:49 |
237.25 16:32 |
241.21 21.01.25 |
226.00 03.01.25 |
290'423 |
|
Berkshire Hath Rg-B 22:15:01 / 23.01.25 |
459.83 | -0.15% |
464.42 15:38 |
459.40 19:41 |
473.09 21.01.25 |
440.18 10.01.25 |
859'167 |
|
Best Buy Rg 22:15:00 / 23.01.25 |
85.63 | 2.04% |
85.67 21:59 |
83.91 15:30 |
87.23 02.01.25 |
81.19 17.01.25 |
463'759 |
|
Bio-Rad Lab-A 22:15:00 / 23.01.25 |
352.48 | -2.24% |
359.03 15:30 |
345.76 16:05 |
360.93 22.01.25 |
325.32 02.01.25 |
38'511 |
|
Bio-Techne Rg 23:20:00 / 23.01.25 |
76.91 | -2.29% |
79.13 15:30 |
74.73 15:58 |
79.14 22.01.25 |
70.85 03.01.25 |
398'579 |
|
Biogen Rg 23:20:00 / 23.01.25 |
143.67 | 0.64% |
143.75 15:32 |
139.89 16:15 |
156.15 07.01.25 |
139.89 23.01.25 |
354'830 |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 171'787 | ||||
|
Boeing Co Rg 22:15:00 / 23.01.25 |
178.50 | 2.12% |
178.64 18:30 |
173.75 15:30 |
179.13 02.01.25 |
164.66 14.01.25 |
1'206'386 |
|
Booking Hldg Rg 23:20:00 / 23.01.25 |
4'818.14 | 4.31% |
4'822.45 21:59 |
4'609.95 15:32 |
5'028.93 02.01.25 |
4'602.33 22.01.25 |
125'481 |
|
BorgWarner Rg 22:15:01 / 23.01.25 |
32.23 | 1.38% |
32.34 20:28 |
31.68 15:44 |
32.73 21.01.25 |
30.75 13.01.25 |
867'019 |
|
BXP Rg 22:15:01 / 23.01.25 |
71.86 | -1.20% |
72.76 15:30 |
70.63 16:23 |
75.09 02.01.25 |
67.41 10.01.25 |
281'000 |
|
Boston Scientifi Rg 22:15:01 / 23.01.25 |
101.64 | 1.33% |
101.72 21:59 |
99.75 16:27 |
101.72 23.01.25 |
88.85 02.01.25 |
1'724'117 |