×

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 - 17:08:19
  • 594.30
  • 0.26%
  • 1.52
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
17:08:11 / 16.01.25
137.84 0.04% 0.06 137.78 137.82 295'918
A.J.Gallagher Rg
17:06:01 / 16.01.25
293.43 1.12% 3.24 293.37 293.69 39'982
A.O.Smith Corp Rg
17:06:25 / 16.01.25
71.16 0.30% 0.21 71.18 71.23 38'287
Abbott Laboratories
17:08:18 / 16.01.25
112.94 1.66% 1.84 112.85 112.95 240'305
AbbVie Rg
17:08:16 / 16.01.25
172.00 0.38% 0.65 171.87 172.09 157'738
Accenture-A Rg
17:07:40 / 16.01.25
351.35 0.46% 1.62 351.18 351.66 75'395
Adobe Rg
17:08:18 / 16.01.25
424.90 1.83% 7.62 424.59 424.99 231'279
Advance Auto Par Rg
17:07:10 / 16.01.25
44.36 -0.02% -0.01 44.37 44.48 37'464
Advanced Micro D Rg
17:08:21 / 16.01.25
120.02 0.05% 0.06 120.01 120.04 2'776'314
Aes Rg
17:06:35 / 16.01.25
12.085 2.68% 0.32 12.080 12.090 541'032
AFLAC Rg
17:08:18 / 16.01.25
105.86 1.02% 1.07 105.83 105.86 86'757
Agilent Tech Rg
17:06:42 / 16.01.25
143.76 1.08% 1.53 143.46 143.88 36'149
Air Prod&Chemica Rg
17:07:38 / 16.01.25
307.15 0.08% 0.25 307.23 307.56 48'966
Akamai Technolog Rg
17:03:27 / 16.01.25
90.76 0.27% 0.24 90.79 90.92 67'561
Alaska Air Group Rg
17:06:45 / 16.01.25
66.39 -0.41% -0.27 66.40 66.46 70'784
Albemarle Rg
17:08:20 / 16.01.25
94.30 -0.89% -0.85 94.12 94.35 61'807
Alexandria REIT Rg
17:07:40 / 16.01.25
99.10 0.68% 0.67 99.08 99.27 22'253
Align Technology Rg
17:05:44 / 16.01.25
217.11 0.62% 1.33 216.99 217.79 34'698
Allegion Rg
17:07:57 / 16.01.25
132.25 1.01% 1.32 132.05 132.73 12'613
Alliant Energy Rg
17:07:41 / 16.01.25
59.29 1.40% 0.82 59.31 59.35 63'149
Allstate Rg
17:07:43 / 16.01.25
190.41 1.27% 2.38 190.43 190.74 45'109
Alphab Rg-C-NV
17:08:21 / 16.01.25
196.89 -0.05% -0.09 196.88 196.91 1'454'013
Alphabet-A Rg
17:08:20 / 16.01.25
195.38 -0.09% -0.17 195.36 195.39 1'933'011
Altria Group Rg
17:07:40 / 16.01.25
51.21 0.33% 0.17 51.27 51.33 254'945
Am Electric Rg
17:07:58 / 16.01.25
95.92 0.84% 0.80 95.92 95.95 114'094
3M
137.84
0.04%
A.J.Gallagher Rg
293.43
1.12%
A.O.Smith Corp Rg
71.16
0.30%
Abbott Laboratories
112.94
1.66%
AbbVie Rg
172.00
0.38%
Accenture-A Rg
351.35
0.46%
Adobe Rg
424.90
1.83%
Advance Auto Par Rg
44.36
-0.02%
Advanced Micro D Rg
120.02
0.05%
Aes Rg
12.09
2.68%
AFLAC Rg
105.86
1.02%
Agilent Tech Rg
143.76
1.08%
Air Prod&Chemica Rg
307.15
0.08%
Akamai Technolog Rg
90.76
0.27%
Alaska Air Group Rg
66.39
-0.41%
Albemarle Rg
94.30
-0.89%
Alexandria REIT Rg
99.10
0.68%
Align Technology Rg
217.11
0.62%
Allegion Rg
132.25
1.01%
Alliant Energy Rg
59.29
1.40%
Allstate Rg
190.41
1.27%
Alphab Rg-C-NV
196.89
-0.05%
Alphabet-A Rg
195.38
-0.09%
Altria Group Rg
51.21
0.33%
Am Electric Rg
95.92
0.84%
NAME KURS % YTD % 1970/70 % 1 W % 1 M % 3 M % 1 J % 3 J
Catalent Rg
01:00:00 / 01.01.70 		0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
Cnstlltn Ener Co Rg
17:08:18 / 16.01.25 		309.47 34.45% 157.31% 23.35% 37.44% 17.00% 177.77% 0.00%
GE Hltc Tech Rg
17:08:18 / 16.01.25 		84.60 7.01% 8.20% -3.01% 9.26% -4.84% 15.07% 0.00%
Jacobs Solutions Rg
17:05:30 / 16.01.25 		138.36 1.95% 32.40% 2.34% 3.21% -2.39% 32.47% 0.00%
SVB Financial Gr Rg
23:20:00 / 07.11.24 		0.0060 0.00% -81.87% 0.00% 0.00% -60.00% -95.71% 0.00%
Signature Bank Rg
17:02:28 / 16.01.25 		1.260 -10.95% -23.79% 0.00% 0.80% -18.18% -1.56% 0.00%
SolarEdge Tech Rg
17:08:14 / 16.01.25 		14.560 6.62% -84.51% -3.27% 11.06% -4.56% -78.98% -94.29%
Moderna Rg
17:08:17 / 16.01.25 		33.58 -16.38% -65.04% -19.46% -15.12% -36.40% -66.10% -83.02%
Advance Auto Par Rg
17:07:10 / 16.01.25 		44.36 -6.17% -27.30% -2.55% 5.72% 18.99% -28.65% -81.48%
Walgreens Boots Rg
17:08:10 / 16.01.25 		12.680 34.30% -52.01% 35.90% 35.61% 35.76% -42.75% -76.92%
Estee Lauder Rg-A
17:07:40 / 16.01.25 		77.17 -0.61% -49.05% 1.17% 3.31% -12.93% -39.55% -76.86%
Match Group Rg
17:08:19 / 16.01.25 		32.34 -1.96% -12.14% 0.66% 2.21% -13.55% -11.08% -73.53%
Paramount Glb Rg-B
17:08:18 / 16.01.25 		10.410 -0.19% -29.41% -1.88% -1.61% 1.07% -20.59% -71.65%
Warnr Bros Rg-A
17:07:42 / 16.01.25 		9.540 -7.38% -13.97% -2.68% -9.06% 26.86% -7.20% -68.60%
Dollar General Rg
17:08:03 / 16.01.25 		67.53 -9.56% -49.56% -4.26% -8.61% -17.04% -50.34% -68.41%
VF Rg
17:07:52 / 16.01.25 		23.25 7.18% 22.34% 6.78% 7.29% 40.31% 51.76% -68.17%
Etsy Rg
17:08:06 / 16.01.25 		52.72 0.72% -34.28% -0.28% -7.74% 8.40% -23.84% -67.46%
DENTSPLY SIRONA Rg
17:07:59 / 16.01.25 		18.180 -3.90% -48.75% -3.24% -1.57% -25.52% -49.37% -66.18%
Illumina Rg
17:06:56 / 16.01.25 		135.60 1.92% 0.17% -2.50% 1.19% -4.10% 3.45% -65.57%
Baxter Intl.
17:07:37 / 16.01.25 		30.83 3.60% -21.86% 2.10% 6.68% -16.06% -20.62% -64.77%
Intel Rg
17:08:16 / 16.01.25 		19.630 -1.65% -60.76% -0.80% 2.99% -12.13% -58.00% -64.60%
Ford Motor Rg
17:07:52 / 16.01.25 		10.015 0.51% -18.38% 2.16% 2.82% -10.90% -8.87% -60.50%
Aptiv Rg
17:07:12 / 16.01.25 		61.49 0.68% -32.13% 0.15% 7.86% -9.98% -22.17% -60.10%
Caesr Entmt Rg
17:08:21 / 16.01.25 		33.22 -0.12% -28.80% 4.38% 0.45% -23.96% -28.61% -59.71%
Albemarle Rg
17:08:20 / 16.01.25 		94.30 10.54% -34.14% 8.89% 6.05% -0.89% -20.08% -59.28%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
17:08:11 / 16.01.25 		137.84 0.04% 138.50
15:30 		136.52
15:46 		138.80
15.01.25 		129.00
02.01.25 		295'918
A.J.Gallagher Rg
17:06:01 / 16.01.25 		293.43 1.12% 293.83
16:22 		290.76
15:30 		293.83
16.01.25 		275.63
02.01.25 		39'982
A.O.Smith Corp Rg
17:06:25 / 16.01.25 		71.16 0.30% 71.31
15:30 		70.73
16:07 		73.04
15.01.25 		67.20
03.01.25 		38'287
Abbott Laboratories
17:08:18 / 16.01.25 		112.94 1.66% 112.96
17:06 		111.18
15:36 		114.67
07.01.25 		110.86
15.01.25 		240'305
AbbVie Rg
17:08:16 / 16.01.25 		172.00 0.38% 172.18
16:59 		170.53
16:10 		182.08
07.01.25 		168.86
15.01.25 		157'738
Accenture-A Rg
17:07:40 / 16.01.25 		351.35 0.46% 351.35
17:07 		347.12
15:51 		363.20
08.01.25 		344.58
13.01.25 		75'395
Adobe Rg
17:08:18 / 16.01.25 		424.90 1.83% 426.40
16:30 		418.00
15:30 		450.05
02.01.25 		404.00
13.01.25 		231'279
Advance Auto Par Rg
17:07:10 / 16.01.25 		44.36 -0.02% 44.48
17:05 		43.77
16:00 		49.50
06.01.25 		43.77
16.01.25 		37'464
Advanced Micro D Rg
17:08:21 / 16.01.25 		120.02 0.05% 121.08
15:32 		118.26
16:30 		131.71
07.01.25 		114.42
13.01.25 		2'776'314
Aes Rg
17:06:35 / 16.01.25 		12.085 2.68% 12.085
17:06 		11.710
16:13 		13.440
06.01.25 		11.575
13.01.25 		541'032
AFLAC Rg
17:08:18 / 16.01.25 		105.86 1.02% 105.86
17:08 		104.82
15:30 		105.86
16.01.25 		100.26
10.01.25 		86'757
Agilent Tech Rg
17:06:42 / 16.01.25 		143.76 1.08% 143.81
17:05 		140.71
15:58 		146.44
15.01.25 		132.86
03.01.25 		36'149
Air Prod&Chemica Rg
17:07:38 / 16.01.25 		307.15 0.08% 309.21
15:30 		306.72
16:57 		310.68
15.01.25 		282.03
06.01.25 		48'966
Akamai Technolog Rg
17:03:27 / 16.01.25 		90.76 0.27% 90.86
17:00 		89.71
15:34 		97.23
02.01.25 		88.50
13.01.25 		67'561
Alaska Air Group Rg
17:06:45 / 16.01.25 		66.39 -0.41% 67.00
15:36 		65.83
16:36 		69.06
10.01.25 		62.84
03.01.25 		70'784
Albemarle Rg
17:08:20 / 16.01.25 		94.30 -0.89% 94.68
15:30 		93.00
15:48 		96.68
15.01.25 		84.45
02.01.25 		61'807
Alexandria REIT Rg
17:07:40 / 16.01.25 		99.10 0.68% 99.15
17:06 		98.09
16:03 		100.77
15.01.25 		94.62
10.01.25 		22'253
Align Technology Rg
17:05:44 / 16.01.25 		217.11 0.62% 217.11
17:05 		213.87
15:55 		226.32
07.01.25 		206.03
03.01.25 		34'698
Allegion Rg
17:07:57 / 16.01.25 		132.25 1.01% 132.25
17:07 		130.70
15:30 		132.51
15.01.25 		125.72
13.01.25 		12'613
Alliant Energy Rg
17:07:41 / 16.01.25 		59.29 1.40% 59.30
17:07 		58.40
15:30 		59.56
02.01.25 		56.31
13.01.25 		63'149
Allstate Rg
17:07:43 / 16.01.25 		190.41 1.27% 190.63
17:07 		188.41
15:30 		193.49
03.01.25 		176.50
10.01.25 		45'109
Alphab Rg-C-NV
17:08:21 / 16.01.25 		196.89 -0.05% 196.95
17:02 		195.00
15:33 		202.13
07.01.25 		188.67
13.01.25 		1'454'013
Alphabet-A Rg
17:08:20 / 16.01.25 		195.38 -0.09% 195.46
17:02 		193.47
15:33 		201.00
07.01.25 		187.37
13.01.25 		1'933'011
Altria Group Rg
17:07:40 / 16.01.25 		51.21 0.33% 51.54
17:06 		50.72
15:30 		53.18
03.01.25 		50.55
10.01.25 		254'945
Am Electric Rg
17:07:58 / 16.01.25 		95.92 0.84% 95.94
17:07 		94.73
16:05 		95.94
16.01.25 		89.96
08.01.25 		114'094

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:08 / 16.01.25
11'932.72 1.28%
Eurozone 50
17:23 / 16.01.25
513.79 0.92%
L&S Dax
17:23 / 16.01.25
20'617.50 0.00%
S&P 500 (ETF SPY)
17:08 / 16.01.25
594.29 0.25%
VSMI Vola-Index
17:08 / 16.01.25
12.268 -7.21%
EUR/CHF
17:23 / 16.01.25
0.9383 -0.14%
USD/CHF
17:23 / 16.01.25
0.9113 -0.15%
Gold 1 Uz
17:23 / 16.01.25
2'719.47 0.86%
Rohöl Brent
17:23 / 16.01.25
80.73 -2.13%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:08 / 16.01.25
11'932.98 1.28%

Top 5zur Gesamtübersicht

ABB N
17:08 / 16.01.25
49.60 0.06%
Alcon N
17:08 / 16.01.25
76.32 0.63%
Richemont N
17:08 / 16.01.25
161.10 15.86%
Geberit N
17:08 / 16.01.25
494.30 -3.08%
Givaudan N
17:08 / 16.01.25
3'895.00 0.33%
Holcim N
17:08 / 16.01.25
85.40 0.09%
Kühne + Nagel N
17:08 / 16.01.25
202.20 0.65%
Logitech N
17:08 / 16.01.25
80.36 0.02%
Lonza N
17:08 / 16.01.25
545.40 0.22%
Nestlé N
17:08 / 16.01.25
73.96 0.41%
Novartis N
17:08 / 16.01.25
90.70 0.13%
Partners N
17:08 / 16.01.25
1'318.00 1.07%
Roche GS
17:08 / 16.01.25
267.70 0.68%
Sika N
17:08 / 16.01.25