×
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
- 13.12.2024 - 16:23:50
- 605.18
- 0.14%
- 0.85
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 16:23:46 / 13.12.24 |
129.38 | -0.29% | -0.37 | 129.24 | 129.41 | 39'533 | |
|
A.J.Gallagher Rg 16:23:48 / 13.12.24 |
283.16 | 0.70% | 1.97 | 282.74 | 282.95 | 70'557 | |
|
A.O.Smith Corp Rg 16:20:54 / 13.12.24 |
72.09 | -0.74% | -0.54 | 72.06 | 72.16 | 22'318 | |
|
Abbott Laboratories 16:22:51 / 13.12.24 |
113.08 | -0.69% | -0.78 | 113.06 | 113.19 | 109'677 | |
|
AbbVie Rg 16:22:59 / 13.12.24 |
173.49 | 0.17% | 0.30 | 173.26 | 173.61 | 99'716 | |
|
Accenture-A Rg 16:22:58 / 13.12.24 |
358.26 | -0.53% | -1.92 | 358.10 | 358.48 | 42'559 | |
|
Adobe Rg 16:23:49 / 13.12.24 |
464.14 | -2.21% | -10.49 | 464.10 | 464.25 | 515'241 | |
|
Advance Auto Par Rg 16:22:53 / 13.12.24 |
43.13 | -2.07% | -0.91 | 42.96 | 43.15 | 19'749 | |
|
Advanced Micro D Rg 16:23:53 / 13.12.24 |
128.20 | -1.84% | -2.40 | 128.18 | 128.25 | 3'552'619 | |
|
Aes Rg 16:23:34 / 13.12.24 |
13.220 | -2.22% | -0.30 | 13.230 | 13.240 | 520'933 | |
|
AFLAC Rg 16:23:16 / 13.12.24 |
104.52 | 0.13% | 0.14 | 104.36 | 104.54 | 32'163 | |
|
Agilent Tech Rg 16:21:49 / 13.12.24 |
137.50 | -2.42% | -3.41 | 137.30 | 137.59 | 32'828 | |
|
Air Prod&Chemica Rg 16:04:28 / 13.12.24 |
308.66 | -0.72% | -2.23 | 307.39 | 308.33 | 15'192 | |
|
Akamai Technolog Rg 16:22:36 / 13.12.24 |
98.93 | -1.07% | -1.07 | 98.92 | 99.08 | 40'824 | |
|
Alaska Air Group Rg 16:23:37 / 13.12.24 |
62.29 | -1.78% | -1.13 | 62.35 | 62.51 | 77'561 | |
|
Albemarle Rg 16:23:41 / 13.12.24 |
100.35 | -2.86% | -2.95 | 100.27 | 100.47 | 60'545 | |
|
Alexandria REIT Rg 16:23:28 / 13.12.24 |
101.77 | -0.88% | -0.90 | 101.66 | 101.83 | 35'793 | |
|
Align Technology Rg 16:23:33 / 13.12.24 |
234.99 | -0.31% | -0.73 | 234.35 | 235.34 | 16'004 | |
|
Allegion Rg 16:16:54 / 13.12.24 |
138.61 | -0.46% | -0.64 | 138.60 | 138.73 | 9'364 | |
|
Alliant Energy Rg 16:23:02 / 13.12.24 |
60.42 | -0.08% | -0.05 | 60.41 | 60.45 | 28'138 | |
|
Allstate Rg 16:23:07 / 13.12.24 |
194.82 | 1.31% | 2.52 | 194.21 | 194.90 | 25'291 | |
|
Alphab Rg-C-NV 16:23:50 / 13.12.24 |
192.74 | -0.46% | -0.89 | 192.72 | 192.76 | 1'703'080 | |
|
Alphabet-A Rg 16:23:50 / 13.12.24 |
191.20 | -0.40% | -0.76 | 191.17 | 191.20 | 1'638'282 | |
|
Altria Group Rg 16:23:48 / 13.12.24 |
54.76 | -0.42% | -0.23 | 54.79 | 54.80 | 158'916 | |
|
Am Electric Rg 16:22:54 / 13.12.24 |
92.53 | -0.34% | -0.32 | 92.53 | 92.57 | 105'967 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NVIDIA Rg 16:23:54 / 13.12.24 |
137.57 | 177.33% | 839.78% | -3.42% | -3.11% | 18.59% | 181.39% | 354.80% |
|
Howmet Aerspc Rg 16:19:10 / 13.12.24 |
114.54 | 110.09% | 188.51% | -3.19% | 2.26% | 17.54% | 116.93% | 268.44% |
|
Targa Resources Rg 16:22:18 / 13.12.24 |
185.77 | 113.62% | 152.48% | -4.41% | -5.24% | 21.55% | 117.50% | 255.43% |
|
Arista Ne Rg 16:23:31 / 13.12.24 |
111.84 | 81.53% | 252.30% | 3.32% | 19.49% | 16.36% | 89.88% | 227.13% |
|
Ryl Caribbean Cr Rg 16:22:35 / 13.12.24 |
244.49 | 88.55% | 393.93% | -5.27% | 5.62% | 40.47% | 99.55% | 223.38% |
|
Lilly 16:23:29 / 13.12.24 |
783.46 | 34.21% | 113.85% | -5.23% | 4.99% | -14.98% | 36.96% | 220.45% |
|
Quanta Services Rg 16:21:45 / 13.12.24 |
338.72 | 55.75% | 135.86% | 1.88% | 4.76% | 16.44% | 57.53% | 193.90% |
|
Broadcom Rg 16:23:54 / 13.12.24 |
221.12 | 61.85% | 223.11% | 23.17% | 34.14% | 29.23% | 95.73% | 186.00% |
|
GE Aerospace Rg 16:23:49 / 13.12.24 |
166.29 | 60.73% | 226.44% | -5.29% | -6.01% | -11.28% | 67.94% | 182.12% |
|
Progressive (Ohi Rg 16:23:52 / 13.12.24 |
252.95 | 52.41% | 87.16% | -0.63% | -1.11% | -2.43% | 64.88% | 155.38% |
|
Mckesson Rg 16:15:01 / 13.12.24 |
578.13 | 25.12% | 54.43% | -4.21% | -4.65% | 13.80% | 31.55% | 148.53% |
|
NRG Energy Rg 16:23:29 / 13.12.24 |
96.34 | 84.02% | 198.99% | -2.94% | 4.50% | 10.62% | 97.58% | 144.83% |
|
Cardinal Health Rg 16:22:04 / 13.12.24 |
117.80 | 16.53% | 52.80% | -4.04% | -0.83% | 5.33% | 17.23% | 142.24% |
|
Booking Hldg Rg 15:30:01 / 13.12.24 |
5'240.00 | 48.54% | 161.45% | -1.14% | 5.32% | 28.94% | 50.61% | 135.60% |
|
Iron Mount REIT Rg 16:23:28 / 13.12.24 |
112.50 | 61.36% | 126.52% | -6.37% | -2.07% | -2.48% | 65.64% | 133.21% |
|
Marathon Petro Rg 16:22:14 / 13.12.24 |
144.77 | -1.40% | 25.68% | -4.09% | -8.09% | -11.94% | -2.43% | 129.67% |
|
United Rentals Rg 16:23:37 / 13.12.24 |
781.29 | 37.18% | 121.31% | -9.04% | -6.54% | -0.29% | 36.65% | 126.16% |
|
WW Grainger Rg 15:36:36 / 13.12.24 |
1'148.31 | 38.65% | 106.56% | -3.11% | -2.55% | 11.25% | 39.44% | 123.69% |
|
Vertex Pharmaceu Rg 16:23:03 / 13.12.24 |
460.33 | 14.07% | 60.72% | -0.38% | -1.15% | -0.99% | 12.09% | 123.07% |
|
Westinghouse Air Rg 16:20:52 / 13.12.24 |
201.36 | 59.16% | 102.35% | -1.97% | 3.17% | 12.35% | 64.94% | 122.09% |
|
EQT Rg 16:23:37 / 13.12.24 |
45.70 | 18.62% | 35.56% | 5.47% | 7.00% | 31.21% | 18.89% | 119.85% |
|
Boston Scientifi Rg 16:23:51 / 13.12.24 |
90.26 | 56.41% | 95.42% | 0.21% | 3.76% | 7.55% | 61.73% | 119.63% |
|
United Airlines Rg 16:23:22 / 13.12.24 |
95.68 | 132.60% | 154.56% | -4.59% | 4.95% | 83.40% | 119.55% | 117.87% |
|
Arch Cap Grp Rg 16:23:37 / 13.12.24 |
93.84 | 26.46% | 49.60% | -4.08% | -7.85% | -17.13% | 27.81% | 116.26% |
|
PulteGroup Rg 16:22:40 / 13.12.24 |
118.88 | 16.93% | 165.08% | -6.26% | -7.77% | -16.20% | 15.99% | 114.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 16:23:46 / 13.12.24 |
129.38 | -0.29% |
129.70 15:30 |
129.03 16:03 |
141.28 22.10.24 |
88.29 01.04.24 |
39'533 |
|
A.J.Gallagher Rg 16:23:48 / 13.12.24 |
283.16 | 0.70% |
283.16 16:23 |
281.48 15:31 |
316.72 29.11.24 |
223.44 05.01.24 |
70'557 |
|
A.O.Smith Corp Rg 16:20:54 / 13.12.24 |
72.09 | -0.74% |
72.78 15:51 |
72.08 16:13 |
92.39 18.07.24 |
70.76 20.11.24 |
22'318 |
|
Abbott Laboratories 16:22:51 / 13.12.24 |
113.08 | -0.69% |
113.92 15:32 |
112.76 16:10 |
121.64 08.03.24 |
99.71 18.07.24 |
109'677 |
|
AbbVie Rg 16:22:59 / 13.12.24 |
173.49 | 0.17% |
174.00 15:36 |
172.45 15:56 |
207.18 31.10.24 |
153.60 30.05.24 |
99'716 |
|
Accenture-A Rg 16:22:58 / 13.12.24 |
358.26 | -0.53% |
360.32 15:34 |
357.89 16:15 |
387.38 07.03.24 |
278.69 31.05.24 |
42'559 |
|
Adobe Rg 16:23:49 / 13.12.24 |
464.14 | -2.21% |
474.50 15:30 |
463.35 16:22 |
638.23 02.02.24 |
433.98 31.05.24 |
515'241 |
|
Advance Auto Par Rg 16:22:53 / 13.12.24 |
43.13 | -2.07% |
44.00 15:30 |
42.96 16:01 |
88.55 21.03.24 |
35.60 31.10.24 |
19'749 |
|
Advanced Micro D Rg 16:23:53 / 13.12.24 |
128.20 | -1.84% |
131.30 15:30 |
127.71 15:40 |
227.29 08.03.24 |
121.83 05.08.24 |
3'552'619 |
|
Aes Rg 16:23:34 / 13.12.24 |
13.220 | -2.22% |
13.610 15:30 |
13.200 16:20 |
22.21 31.05.24 |
12.530 26.11.24 |
520'933 |
|
AFLAC Rg 16:23:16 / 13.12.24 |
104.52 | 0.13% |
105.07 15:40 |
104.32 15:31 |
115.50 04.10.24 |
75.08 01.02.24 |
32'163 |
|
Agilent Tech Rg 16:21:49 / 13.12.24 |
137.50 | -2.42% |
140.36 15:30 |
137.50 16:21 |
155.21 17.05.24 |
124.21 09.07.24 |
32'828 |
|
Air Prod&Chemica Rg 16:04:28 / 13.12.24 |
308.66 | -0.72% |
310.87 15:30 |
308.66 16:04 |
337.00 03.12.24 |
212.27 06.02.24 |
15'192 |
|
Akamai Technolog Rg 16:22:36 / 13.12.24 |
98.93 | -1.07% |
99.91 15:40 |
98.85 16:09 |
129.15 09.02.24 |
84.71 19.11.24 |
40'824 |
|
Alaska Air Group Rg 16:23:37 / 13.12.24 |
62.29 | -1.78% |
63.61 15:39 |
62.29 16:23 |
65.56 12.12.24 |
32.68 05.08.24 |
77'561 |
|
Albemarle Rg 16:23:41 / 13.12.24 |
100.35 | -2.86% |
102.00 15:30 |
99.89 15:34 |
149.61 02.01.24 |
71.97 14.08.24 |
60'545 |
|
Alexandria REIT Rg 16:23:28 / 13.12.24 |
101.77 | -0.88% |
102.59 15:41 |
101.74 15:31 |
131.12 02.01.24 |
101.74 13.12.24 |
35'793 |
|
Align Technology Rg 16:23:33 / 13.12.24 |
234.99 | -0.31% |
237.00 15:38 |
234.55 15:59 |
334.35 21.03.24 |
196.09 05.08.24 |
16'004 |
|
Allegion Rg 16:16:54 / 13.12.24 |
138.61 | -0.46% |
139.00 15:36 |
138.37 15:30 |
155.44 18.10.24 |
113.36 05.07.24 |
9'364 |
|
Alliant Energy Rg 16:23:02 / 13.12.24 |
60.42 | -0.08% |
60.57 15:31 |
60.33 15:57 |
64.05 27.11.24 |
46.80 01.03.24 |
28'138 |
|
Allstate Rg 16:23:07 / 13.12.24 |
194.82 | 1.31% |
195.13 15:40 |
193.69 15:44 |
209.80 27.11.24 |
140.33 02.01.24 |
25'291 |
|
Alphab Rg-C-NV 16:23:50 / 13.12.24 |
192.74 | -0.46% |
194.33 15:45 |
192.46 15:30 |
196.89 11.12.24 |
131.56 05.03.24 |
1'703'080 |
|
Alphabet-A Rg 16:23:50 / 13.12.24 |
191.20 | -0.40% |
192.73 15:45 |
190.89 15:30 |
195.61 11.12.24 |
130.67 05.03.24 |
1'638'282 |
|
Altria Group Rg 16:23:48 / 13.12.24 |
54.76 | -0.42% |
54.90 15:34 |
54.56 15:59 |
58.03 27.11.24 |
39.26 04.03.24 |
158'916 |
|
Am Electric Rg 16:22:54 / 13.12.24 |
92.53 | -0.34% |
92.71 15:49 |
92.17 15:36 |
105.17 16.09.24 |
75.22 08.02.24 |
105'967 |