×
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
- 14.02.2025 - 22:15:00
- 609.70
- 0.00%
- -0.03
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
AT&T Rg 22:15:00 / 14.02.25 |
25.87 | 0.94% | 0.24 | 25.86 | 25.87 | ||
Atmos Energy Cor Rg 22:15:00 / 14.02.25 |
146.51 | -0.99% | -1.47 | 146.49 | 146.51 | ||
Autodesk Inc Rg 02:00:00 / 15.02.25 |
302.72 | -0.25% | -0.76 | 302.56 | 302.75 | ||
Automatic Data P Rg 02:00:00 / 15.02.25 |
308.15 | -0.67% | -2.07 | 308.13 | 308.23 | 444'779 | |
Autozone Rg 22:15:00 / 14.02.25 |
3'458.55 | -0.32% | -11.16 | 3'462.99 | 3'463.00 | ||
Avery Dennison Rg 22:15:00 / 14.02.25 |
181.61 | -0.69% | -1.27 | 181.60 | 181.62 | ||
Avlonby Com REIT Rg 22:15:00 / 14.02.25 |
218.35 | -0.80% | -1.75 | 218.31 | 218.32 | ||
Baker Hughes Rg-A 02:00:00 / 15.02.25 |
46.40 | 0.54% | 0.25 | 46.38 | 46.40 | ||
Ball Rg 22:15:01 / 14.02.25 |
49.85 | 1.05% | 0.52 | 49.84 | 49.85 | ||
Bank of America Rg 22:15:00 / 14.02.25 |
46.96 | 1.36% | 0.63 | 46.95 | 46.96 | ||
Bank of NY Mello Rg 22:15:00 / 14.02.25 |
87.84 | 1.10% | 0.96 | 87.84 | 87.85 | ||
Bath&Body Works Rg 22:15:01 / 14.02.25 |
36.47 | 0.11% | 0.04 | 36.44 | 36.46 | ||
Baxter Intl. 22:15:00 / 14.02.25 |
30.82 | 0.65% | 0.20 | 30.82 | 30.83 | ||
Becton Dickinson Rg 22:15:00 / 14.02.25 |
224.80 | -0.09% | -0.21 | 224.80 | 224.85 | ||
Berkshire Hath Rg-B 22:15:01 / 14.02.25 |
479.59 | -0.19% | -0.90 | 479.50 | 479.51 | ||
Best Buy Rg 22:15:00 / 14.02.25 |
91.10 | 2.16% | 1.93 | 91.10 | 91.11 | ||
Bio-Rad Lab-A 22:15:00 / 14.02.25 |
277.16 | -9.53% | -29.20 | 276.97 | 277.73 | ||
Bio-Techne Rg 02:00:00 / 15.02.25 |
65.94 | -1.24% | -0.83 | 65.91 | 65.93 | ||
Biogen Rg 02:00:00 / 15.02.25 |
137.33 | -0.81% | -1.12 | 137.30 | 137.41 | 634'737 | |
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
Boeing Co Rg 22:15:00 / 14.02.25 |
184.42 | -0.55% | -1.02 | 184.36 | 184.37 | ||
Booking Hldg Rg 02:00:00 / 15.02.25 |
5'044.40 | 0.71% | 35.70 | 5'039.00 | 5'044.96 | ||
BorgWarner Rg 22:15:01 / 14.02.25 |
30.22 | 2.79% | 0.82 | 30.22 | 30.23 | ||
BXP Rg 22:15:01 / 14.02.25 |
70.88 | -0.53% | -0.38 | 70.94 | 70.95 | ||
Boston Scientifi Rg 22:15:01 / 14.02.25 |
106.11 | -0.03% | -0.03 | 106.11 | 106.12 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Utd Parcel Svc Rg-B 22:15:00 / 14.02.25 |
116.22 | -8.30% | -26.45% | 1.80% | -10.41% | -15.50% | -21.69% | -45.83% |
DXC Technology Rg 22:15:00 / 14.02.25 |
20.37 | 3.00% | -10.01% | 0.69% | -0.54% | -9.87% | -6.22% | -44.14% |
Mosaic Rg 22:15:00 / 14.02.25 |
26.51 | 7.53% | -26.03% | -3.35% | -2.32% | 1.07% | -13.22% | -43.61% |
Tyson Foods -A- 22:15:00 / 14.02.25 |
57.10 | 0.23% | 7.11% | -1.06% | 2.50% | -10.47% | 7.49% | -41.25% |
Hormel Foods Rg 22:15:00 / 14.02.25 |
28.46 | -9.02% | -11.12% | -1.42% | -4.91% | -9.45% | -1.83% | -40.44% |
Humana Rg 22:15:00 / 14.02.25 |
253.83 | -0.33% | -44.76% | -4.86% | -10.19% | -16.55% | -30.82% | -40.35% |
Charter Comm Rg-A 02:00:00 / 15.02.25 |
360.27 | 5.25% | -7.18% | 3.57% | 2.53% | -7.21% | 22.96% | -40.34% |
Archer-Daniels M Rg 22:15:00 / 14.02.25 |
46.10 | -9.52% | -36.71% | 0.02% | -10.12% | -13.04% | -14.07% | -40.22% |
BXP Rg 22:15:01 / 14.02.25 |
70.88 | -4.17% | 1.55% | -0.34% | -3.16% | -13.69% | 5.23% | -39.44% |
Paycom Software Rg 22:15:00 / 14.02.25 |
209.22 | 3.42% | 2.54% | 2.18% | 0.02% | -10.83% | 9.64% | -39.36% |
Target Rg 22:15:00 / 14.02.25 |
127.88 | -4.88% | -9.72% | -2.59% | -4.29% | -2.03% | -14.52% | -39.22% |
Qorvo Rg 02:00:00 / 15.02.25 |
76.16 | 10.81% | -31.19% | -1.13% | -9.56% | 9.98% | -32.10% | -39.10% |
Healthpeak REIT Rg 22:15:00 / 14.02.25 |
19.590 | -1.53% | 0.81% | 0.00% | -5.73% | -10.87% | 14.16% | -38.49% |
Revvity Rg 22:15:01 / 14.02.25 |
112.26 | 1.14% | 3.27% | -2.25% | -5.18% | -2.09% | 9.56% | -37.48% |
Dow Rg 22:15:00 / 14.02.25 |
38.67 | -4.46% | -30.09% | 0.26% | -5.77% | -15.70% | -30.30% | -37.24% |
EPAM Systems Rg 22:15:00 / 14.02.25 |
266.12 | 14.46% | -9.99% | 2.35% | 16.17% | 6.81% | -14.70% | -37.20% |
Fidelity Nationa Rg 22:15:00 / 14.02.25 |
68.98 | -12.68% | 17.41% | -16.55% | -12.44% | -18.28% | 8.37% | -36.98% |
Devon Energy Rg 22:15:00 / 14.02.25 |
34.64 | 4.55% | -24.46% | 1.11% | -8.72% | -9.49% | -20.29% | -36.76% |
Bath&Body Works Rg 22:15:01 / 14.02.25 |
36.47 | -6.04% | -15.59% | 2.79% | -0.76% | 1.93% | -19.67% | -36.48% |
CVS Health Rg 22:15:00 / 14.02.25 |
65.83 | 47.85% | -15.94% | 21.26% | 25.10% | 9.57% | -14.62% | -36.33% |
Bio-Techne Rg 02:00:00 / 15.02.25 |
65.94 | -7.30% | -13.47% | -9.44% | -13.04% | -7.49% | -7.92% | -36.19% |
Hasbro Inc Rg 02:00:00 / 15.02.25 |
60.82 | 7.76% | 18.00% | 3.00% | 6.07% | -2.72% | 19.77% | -36.17% |
Intl Flavors&Fra Rg 22:15:00 / 14.02.25 |
85.58 | 1.71% | 6.21% | 1.53% | 0.81% | -5.84% | 5.41% | -35.74% |
Biogen Rg 02:00:00 / 15.02.25 |
137.33 | -9.46% | -46.50% | -2.84% | -2.29% | -13.03% | -37.32% | -35.48% |
Southwest Airlin Rg 22:15:00 / 14.02.25 |
30.28 | -10.98% | 3.64% | 0.50% | -5.67% | -6.63% | -10.76% | -34.26% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
AT&T Rg 22:15:00 / 14.02.25 |
25.87 | 0.94% |
25.93 17:46 |
25.66 15:53 |
25.93 14.02.25 |
21.38 14.01.25 |
8'002'393 |
Atmos Energy Cor Rg 22:15:00 / 14.02.25 |
146.51 | -0.99% |
148.81 16:38 |
146.46 21:59 |
148.81 14.02.25 |
136.20 06.01.25 |
312'748 |
Autodesk Inc Rg 02:00:00 / 15.02.25 |
302.72 | -0.25% |
304.94 19:44 |
301.74 15:34 |
317.05 31.01.25 |
280.11 13.01.25 |
359'311 |
Automatic Data P Rg 02:00:00 / 15.02.25 |
308.15 | -0.67% |
311.59 16:35 |
308.13 21:59 |
311.59 14.02.25 |
285.50 13.01.25 |
444'779 |
Autozone Rg 22:15:00 / 14.02.25 |
3'458.55 | -0.32% |
3'477.83 15:30 |
3'446.09 15:54 |
3'480.65 05.02.25 |
3'167.49 16.01.25 |
21'245 |
Avery Dennison Rg 22:15:00 / 14.02.25 |
181.61 | -0.69% |
184.82 15:43 |
181.56 21:59 |
196.30 28.01.25 |
178.72 07.02.25 |
162'781 |
Avlonby Com REIT Rg 22:15:00 / 14.02.25 |
218.35 | -0.80% |
221.69 15:44 |
217.92 21:58 |
225.53 05.02.25 |
209.47 08.01.25 |
324'979 |
Baker Hughes Rg-A 02:00:00 / 15.02.25 |
46.40 | 0.54% |
46.74 18:30 |
46.08 15:33 |
49.24 06.02.25 |
40.90 02.01.25 |
2'034'885 |
Ball Rg 22:15:01 / 14.02.25 |
49.85 | 1.05% |
50.45 15:55 |
49.57 15:30 |
57.00 30.01.25 |
49.00 13.02.25 |
856'951 |
Bank of America Rg 22:15:00 / 14.02.25 |
46.96 | 1.36% |
47.09 15:46 |
46.49 15:30 |
47.98 06.02.25 |
43.80 02.01.25 |
6'609'338 |
Bank of NY Mello Rg 22:15:00 / 14.02.25 |
87.84 | 1.10% |
88.23 16:34 |
87.29 15:32 |
88.23 14.02.25 |
74.94 13.01.25 |
1'405'930 |
Bath&Body Works Rg 22:15:01 / 14.02.25 |
36.47 | 0.11% |
36.75 15:30 |
36.09 15:54 |
39.92 02.01.25 |
34.67 12.02.25 |
581'893 |
Baxter Intl. 22:15:00 / 14.02.25 |
30.82 | 0.65% |
31.04 15:34 |
30.63 16:41 |
33.58 27.01.25 |
29.03 02.01.25 |
1'073'011 |
Becton Dickinson Rg 22:15:00 / 14.02.25 |
224.80 | -0.09% |
227.25 15:30 |
224.79 21:59 |
251.91 03.02.25 |
223.81 13.02.25 |
319'957 |
Berkshire Hath Rg-B 22:15:01 / 14.02.25 |
479.59 | -0.19% |
484.55 15:44 |
479.45 21:59 |
484.55 14.02.25 |
440.18 10.01.25 |
805'440 |
Best Buy Rg 22:15:00 / 14.02.25 |
91.10 | 2.16% |
91.25 21:50 |
89.69 16:24 |
91.25 14.02.25 |
81.12 03.02.25 |
722'090 |
Bio-Rad Lab-A 22:15:00 / 14.02.25 |
277.16 | -9.53% |
295.11 15:38 |
274.66 21:49 |
370.25 28.01.25 |
274.66 14.02.25 |
135'878 |
Bio-Techne Rg 02:00:00 / 15.02.25 |
65.94 | -1.24% |
67.61 15:30 |
65.75 21:49 |
79.28 05.02.25 |
65.75 14.02.25 |
515'994 |
Biogen Rg 02:00:00 / 15.02.25 |
137.33 | -0.81% |
141.65 15:43 |
136.08 16:38 |
156.15 07.01.25 |
128.58 12.02.25 |
634'737 |
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 171'787 | ||||
Boeing Co Rg 22:15:00 / 14.02.25 |
184.42 | -0.55% |
186.82 15:31 |
183.60 17:20 |
188.44 28.01.25 |
164.66 14.01.25 |
998'909 |
Booking Hldg Rg 02:00:00 / 15.02.25 |
5'044.40 | 0.71% |
5'085.44 15:30 |
4'977.88 16:28 |
5'085.44 14.02.25 |
4'602.33 22.01.25 |
69'863 |
BorgWarner Rg 22:15:01 / 14.02.25 |
30.22 | 2.79% |
30.28 21:20 |
29.59 15:56 |
33.38 27.01.25 |
28.65 12.02.25 |
1'125'168 |
BXP Rg 22:15:01 / 14.02.25 |
70.88 | -0.53% |
72.50 15:44 |
70.87 21:55 |
75.95 27.01.25 |
67.41 10.01.25 |
246'193 |
Boston Scientifi Rg 22:15:01 / 14.02.25 |
106.11 | -0.03% |
106.71 16:25 |
105.77 15:52 |
107.17 05.02.25 |
88.85 02.01.25 |
1'345'362 |