×

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
Amazon.Com Rg
22:30:00 / 11.02.25
232.76 -0.16% -0.38 232.75 232.78 7'062'241
Amcor Rg
22:15:00 / 11.02.25
10.030 -0.10% -0.01 10.020 10.030 3'064'014
Amer Tower REIT Rg
22:15:00 / 11.02.25
193.42 1.86% 3.54 193.35 193.41 552'408
Amer Wtr Works Rg
22:15:00 / 11.02.25
125.08 1.60% 1.97 125.15 125.17 285'604
Ameren Rg
22:15:00 / 11.02.25
98.18 1.01% 0.98 98.16 98.17 508'673
American Airline Rg
22:30:00 / 11.02.25
16.410 -1.26% -0.21 16.420 16.430 5'261'311
American Express Rg
22:15:00 / 11.02.25
309.57 -0.22% -0.69 309.66 309.67 401'526
American Intl Gr Rg
22:15:00 / 11.02.25
75.93 1.12% 0.84 75.92 75.93 1'894'209
Ameriprise Fincl Rg
22:15:00 / 11.02.25
528.80 -0.07% -0.38 529.07 529.08 127'557
Cencora Rg
22:15:00 / 11.02.25
246.75 0.15% 0.37 246.82 246.96 291'387
AMETEK Rg
22:15:00 / 11.02.25
185.32 -0.35% -0.65 185.40 185.43 372'377
Amgen Rg
22:30:00 / 11.02.25
296.66 0.63% 1.87 296.52 296.69 977'724
Amphenol Rg-A
22:15:00 / 11.02.25
69.95 -2.58% -1.85 69.96 69.97 1'489'634
Analog Devices Rg
22:30:00 / 11.02.25
203.46 -0.68% -1.40 203.42 203.46 1'045'729
Ansys Rg
22:30:00 / 11.02.25
341.43 -0.17% -0.57 341.37 341.72 89'354
Elevance Health Rg
22:15:00 / 11.02.25
391.22 -1.24% -4.92 391.26 391.32 334'160
Aon-A Rg
22:15:00 / 11.02.25
384.20 -0.36% -1.40 384.27 384.28 312'692
APA Rg
22:30:00 / 11.02.25
23.31 1.39% 0.32 23.32 23.33 2'299'234
Apple Rg
22:30:00 / 11.02.25
232.62 2.18% 4.97 232.60 232.64 14'004'803
Applied Material Rg
22:30:00 / 11.02.25
183.20 -0.25% -0.46 183.21 183.25 1'333'434
Aptiv Rg
22:15:00 / 11.02.25
64.66 1.06% 0.68 64.64 64.65 851'278
Arch Cap Grp Rg
22:30:00 / 11.02.25
89.60 -2.03% -1.86 89.58 89.61 1'221'020
Archer-Daniels M Rg
22:15:00 / 11.02.25
46.44 0.76% 0.35 46.45 46.46 962'047
Arista Ne Rg
22:15:00 / 11.02.25
116.84 -2.82% -3.39 116.87 116.89 1'198'635
Assurant Rg
22:15:00 / 11.02.25
212.80 0.13% 0.27 212.90 212.91 169'297
232.76
-0.16%
10.03
-0.10%
193.42
1.86%
125.08
1.60%
98.18
1.01%
16.41
-1.26%
309.57
-0.22%
75.93
1.12%
528.80
-0.07%
246.75
0.15%
185.32
-0.35%
296.66
0.63%
69.95
-2.58%
203.46
-0.68%
341.43
-0.17%
391.22
-1.24%
384.20
-0.36%
23.31
1.39%
232.62
2.18%
183.20
-0.25%
64.66
1.06%
89.60
-2.03%
46.44
0.76%
116.84
-2.82%
212.80
0.13%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Celanese Rg
22:15:00 / 11.02.25
66.81 -3.27% -56.91% -4.48% -5.91% -8.35% -54.90% -58.16%
Organon Rg
22:15:01 / 11.02.25
14.950 0.80% 4.30% -2.22% -4.96% 1.49% -8.62% -56.34%
Skyworks Solutio Rg
22:30:00 / 11.02.25
65.23 -27.11% -42.50% -24.48% -28.76% -21.94% -36.90% -54.11%
Lumen Tech Rg
22:15:00 / 11.02.25
4.830 -6.21% 172.13% -2.82% -12.97% -36.03% 203.77% -54.02%
Brown NVtgRg-B
22:15:00 / 11.02.25
31.36 -17.93% -45.41% 0.84% -6.92% -22.18% -45.32% -53.67%
Aptiv Rg
22:15:00 / 11.02.25
64.66 5.79% -28.69% 5.53% 6.19% 22.95% -18.30% -52.93%
Charles Riv Lab Rg
22:15:00 / 11.02.25
154.90 -13.39% -32.36% -6.61% -10.93% -17.56% -36.81% -52.92%
Aes Rg
22:15:00 / 11.02.25
10.230 -16.47% -44.16% -2.39% -13.08% -22.97% -36.62% -51.90%
Robert Half Rg
22:15:00 / 11.02.25
59.28 -15.71% -32.45% -4.45% -15.60% -18.36% -26.45% -51.57%
Nike -B-
22:15:00 / 11.02.25
71.34 -6.25% -34.66% -4.33% 0.38% -2.75% -32.91% -51.02%
Generac Hldgs Rg
22:15:00 / 11.02.25
141.74 -6.44% 12.25% -0.32% -11.49% -21.34% 14.83% -49.76%
Whirlpool Rg
22:15:00 / 11.02.25
99.52 -12.14% -17.40% -3.20% -23.26% -9.36% -8.54% -49.60%
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%
Ford Motor Rg
22:15:00 / 11.02.25
9.210 -6.67% -24.20% -7.99% -7.44% -14.17% -26.67% -48.89%
Pfizer Rg
22:15:00 / 11.02.25
25.53 -2.49% -10.14% -3.44% -2.63% 2.37% -5.83% -48.87%
CVS Health Rg
22:15:00 / 11.02.25
55.00 20.94% -31.24% -1.24% 5.49% -3.22% -28.02% -48.45%
Alexandria REIT Rg
22:15:00 / 11.02.25
94.96 -2.09% -24.66% -2.12% -3.53% -8.96% -16.22% -48.43%
Utd Parcel Svc Rg-B
22:15:00 / 11.02.25
114.53 -9.47% -27.39% 2.35% -10.15% -13.29% -20.59% -48.27%
Crown Castl REIT Rg
22:15:00 / 11.02.25
91.22 -1.20% -22.15% 1.52% 5.29% -12.60% -13.78% -48.18%
Stnly Blck&Deck Rg
22:15:00 / 11.02.25
87.29 6.81% -12.58% 1.95% 4.68% 2.19% -1.53% -47.90%
Bio-Rad Lab-A
22:15:00 / 11.02.25
314.73 -0.44% 1.29% -10.32% -7.92% -2.77% -4.02% -47.68%
Sealed Air Rg
22:15:00 / 11.02.25
34.02 0.33% -7.06% -2.02% -1.33% -2.97% -5.26% -47.28%
Teleflex Rg
22:15:00 / 11.02.25
171.31 -3.66% -31.23% -2.68% -2.97% -8.60% -31.22% -47.15%
Marketaxess Hold Rg
22:30:00 / 11.02.25
195.27 -13.20% -33.00% -10.14% -9.86% -27.09% -10.98% -46.95%
DXC Technology Rg
22:15:00 / 11.02.25
20.08 1.25% -11.54% -9.18% -3.42% -5.15% -6.52% -46.50%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
22:30:00 / 11.02.25
232.76 -0.16% 233.44
16:01
230.13
18:09
242.51
04.02.25
216.21
14.01.25
7'062'241
Amcor Rg
22:15:00 / 11.02.25
10.030 -0.10% 10.035
18:44
9.940
15:30
10.365
05.02.25
9.285
03.01.25
3'064'014
Amer Tower REIT Rg
22:15:00 / 11.02.25
193.42 1.86% 193.50
21:59
189.18
15:30
193.60
21.01.25
172.51
10.01.25
552'408
Amer Wtr Works Rg
22:15:00 / 11.02.25
125.08 1.60% 125.24
21:59
122.28
16:13
130.21
27.01.25
118.84
13.01.25
285'604
Ameren Rg
22:15:00 / 11.02.25
98.18 1.01% 98.23
21:55
96.50
15:48
98.23
11.02.25
86.81
06.01.25
508'673
American Airline Rg
22:30:00 / 11.02.25
16.410 -1.26% 16.560
21:34
16.140
18:08
19.095
22.01.25
16.140
11.02.25
5'261'311
American Express Rg
22:15:00 / 11.02.25
309.57 -0.22% 310.46
21:33
306.50
15:32
326.25
23.01.25
291.30
13.01.25
401'526
American Intl Gr Rg
22:15:00 / 11.02.25
75.93 1.12% 76.62
21:34
75.05
15:37
76.92
28.01.25
69.24
10.01.25
1'894'209
Ameriprise Fincl Rg
22:15:00 / 11.02.25
528.80 -0.07% 530.77
21:43
522.01
16:06
577.89
29.01.25
512.01
13.01.25
127'557
Cencora Rg
22:15:00 / 11.02.25
246.75 0.15% 247.25
18:09
243.65
16:15
262.00
05.02.25
223.92
02.01.25
291'387
AMETEK Rg
22:15:00 / 11.02.25
185.32 -0.35% 185.79
15:51
182.99
19:52
191.10
23.01.25
174.49
13.01.25
372'377
Amgen Rg
22:30:00 / 11.02.25
296.66 0.63% 297.86
21:34
288.49
15:41
309.09
06.02.25
257.09
06.01.25
977'724
Amphenol Rg-A
22:15:00 / 11.02.25
69.95 -2.58% 70.88
15:41
69.51
18:43
79.29
24.01.25
65.68
27.01.25
1'489'634
Analog Devices Rg
22:30:00 / 11.02.25
203.46 -0.68% 206.60
15:52
202.93
15:30
228.42
23.01.25
202.80
03.02.25
1'045'729
Ansys Rg
22:30:00 / 11.02.25
341.43 -0.17% 342.44
16:51
338.88
15:30
360.67
23.01.25
332.53
02.01.25
89'354
Elevance Health Rg
22:15:00 / 11.02.25
391.22 -1.24% 398.00
15:31
388.00
16:56
415.49
27.01.25
364.70
02.01.25
334'160
Aon-A Rg
22:15:00 / 11.02.25
384.20 -0.36% 385.94
15:30
381.95
17:11
387.31
07.02.25
347.94
13.01.25
312'692
APA Rg
22:30:00 / 11.02.25
23.31 1.39% 23.76
17:22
23.16
15:30
25.83
16.01.25
21.15
04.02.25
2'299'234
Apple Rg
22:30:00 / 11.02.25
232.62 2.18% 235.23
17:44
228.13
15:30
249.10
02.01.25
219.38
21.01.25
14'004'803
Applied Material Rg
22:30:00 / 11.02.25
183.20 -0.25% 183.58
21:22
181.09
15:31
200.54
22.01.25
162.86
02.01.25
1'333'434
Aptiv Rg
22:15:00 / 11.02.25
64.66 1.06% 65.05
15:57
63.66
15:30
65.76
07.02.25
56.26
03.02.25
851'278
Arch Cap Grp Rg
22:30:00 / 11.02.25
89.60 -2.03% 90.31
18:17
87.42
15:49
96.81
17.01.25
87.42
11.02.25
1'221'020
Archer-Daniels M Rg
22:15:00 / 11.02.25
46.44 0.76% 46.55
21:38
45.61
16:10
52.53
13.01.25
45.01
06.02.25
962'047
Arista Ne Rg
22:15:00 / 11.02.25
116.84 -2.82% 119.08
16:00
115.67
15:31
133.04
24.01.25
97.69
27.01.25
1'198'635
Assurant Rg
22:15:00 / 11.02.25
212.80 0.13% 213.97
21:34
211.07
19:03
221.34
30.01.25
197.47
13.01.25
169'297

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
23:09 / 11.02.25
0.9462 0.76%
USD/CHF
23:09 / 11.02.25
0.9134 0.24%
Gold 1 Uz
23:08 / 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