×
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 |
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 |