×

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 - 16:43:28
  • 592.03
  • -0.13%
  • -0.75
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
16:43:32 / 16.01.25
223.13 -0.10% -0.22 223.10 223.16 1'555'561
Amcor Rg
16:42:03 / 16.01.25
9.550 -0.62% -0.06 9.550 9.560 510'836
Amer Tower REIT Rg
16:43:32 / 16.01.25
183.00 1.49% 2.68 182.97 183.12 53'789
Amer Wtr Works Rg
16:39:58 / 16.01.25
124.17 0.52% 0.64 124.02 124.18 15'776
Ameren Rg
16:37:55 / 16.01.25
91.69 0.63% 0.57 91.78 91.88 18'281
American Airline Rg
16:43:33 / 16.01.25
17.800 -1.49% -0.27 17.790 17.800 809'987
American Express Rg
16:43:21 / 16.01.25
310.53 -0.57% -1.79 310.22 310.92 88'564
American Intl Gr Rg
16:43:16 / 16.01.25
73.51 0.60% 0.44 73.50 73.54 122'400
Ameriprise Fincl Rg
16:40:40 / 16.01.25
541.66 0.82% 4.41 540.89 542.34 18'526
Cencora Rg
16:35:43 / 16.01.25
237.78 0.05% 0.11 237.48 238.25 17'835
AMETEK Rg
16:41:49 / 16.01.25
180.67 0.34% 0.61 180.35 181.04 30'398
Amgen Rg
16:43:00 / 16.01.25
267.72 -0.45% -1.22 267.58 267.84 66'629
Amphenol Rg-A
16:43:04 / 16.01.25
70.24 -1.00% -0.71 70.24 70.28 281'817
Analog Devices Rg
16:43:00 / 16.01.25
213.63 -2.10% -4.59 213.47 213.75 158'972
Ansys Rg
16:41:49 / 16.01.25
346.65 1.04% 3.58 346.06 347.05 14'581
Elevance Health Rg
16:43:01 / 16.01.25
379.91 -2.41% -9.38 379.64 380.20 85'298
Aon-A Rg
16:38:04 / 16.01.25
363.98 0.78% 2.80 363.46 364.14 7'168
APA Rg
16:43:12 / 16.01.25
25.34 -0.43% -0.11 25.34 25.35 306'593
Apple Rg
16:43:32 / 16.01.25
232.42 -2.29% -5.45 232.38 232.43 3'795'685
Applied Material Rg
16:43:32 / 16.01.25
187.45 5.08% 9.07 187.39 187.51 745'559
Aptiv Rg
16:42:53 / 16.01.25
61.16 0.44% 0.27 61.04 61.15 79'559
Arch Cap Grp Rg
16:43:09 / 16.01.25
94.55 0.99% 0.93 94.49 94.57 62'091
Archer-Daniels M Rg
16:43:31 / 16.01.25
50.46 -1.33% -0.68 50.44 50.51 77'205
Arista Ne Rg
16:43:33 / 16.01.25
118.27 1.87% 2.17 118.07 118.42 302'795
Assurant Rg
16:40:20 / 16.01.25
210.05 0.49% 1.03 209.26 210.10 6'808
Amazon.Com Rg
223.13
-0.10%
Amcor Rg
9.55
-0.62%
Amer Tower REIT Rg
183.00
1.49%
Amer Wtr Works Rg
124.17
0.52%
Ameren Rg
91.69
0.63%
American Airline Rg
17.80
-1.49%
American Express Rg
310.53
-0.57%
American Intl Gr Rg
73.51
0.60%
Ameriprise Fincl Rg
541.66
0.82%
Cencora Rg
237.78
0.05%
AMETEK Rg
180.67
0.34%
Amgen Rg
267.72
-0.45%
Amphenol Rg-A
70.24
-1.00%
Analog Devices Rg
213.63
-2.10%
Ansys Rg
346.65
1.04%
Elevance Health Rg
379.91
-2.41%
Aon-A Rg
363.98
0.78%
APA Rg
25.34
-0.43%
Apple Rg
232.42
-2.29%
Applied Material Rg
187.45
5.08%
Aptiv Rg
61.16
0.44%
Arch Cap Grp Rg
94.55
0.99%
Archer-Daniels M Rg
50.46
-1.33%
Arista Ne Rg
118.27
1.87%
Assurant Rg
210.05
0.49%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Steel Dynamics Rg
16:43:17 / 16.01.25 		124.98 9.70% 5.96% 7.43% 8.40% -4.11% 10.91% 101.16%
Parker-Hannifin Rg
16:25:17 / 16.01.25 		658.03 3.19% 42.46% 2.31% 2.93% 5.43% 41.30% 100.75%
Eaton Corp -NPV- Rg
16:42:57 / 16.01.25 		344.78 3.23% 42.26% -0.73% 2.72% -0.15% 43.59% 100.43%
TransDigm Rg
15:34:51 / 16.01.25 		1'305.01 2.07% 27.87% 0.87% 3.56% -3.01% 23.93% 100.43%
ServiceNow Rg
16:39:40 / 16.01.25 		1'060.00 -0.57% 49.21% 0.48% -1.38% 10.81% 42.10% 98.51%
Williams Compani Rg
16:43:22 / 16.01.25 		58.26 7.19% 66.55% 2.87% 10.82% 10.72% 72.11% 98.05%
Arch Cap Grp Rg
16:43:09 / 16.01.25 		94.55 1.38% 26.05% 1.04% 6.25% -11.67% 19.74% 97.47%
T-Mobile US Rg
16:43:24 / 16.01.25 		215.50 -2.96% 33.60% -0.61% -1.15% -7.73% 30.69% 97.38%
Booking Hldg Rg
16:34:31 / 16.01.25 		4'851.08 -2.79% 36.15% -0.88% -2.60% 11.81% 37.47% 97.05%
Cintas Rg
16:41:49 / 16.01.25 		197.26 7.12% 29.89% 1.58% 7.92% -5.68% 33.14% 96.96%
Chipotle Mexican Rg
16:43:32 / 16.01.25 		58.14 -4.86% 25.43% -0.95% -5.83% -2.19% 25.15% 91.47%
Walmart Rg
16:43:27 / 16.01.25 		90.34 1.10% 73.82% -0.50% -3.28% 8.79% 66.03% 88.90%
Intuitive Surgic Rg
16:43:22 / 16.01.25 		576.06 11.14% 71.96% 6.63% 9.95% 12.59% 54.88% 88.51%
Meta Platforms Rg-A
16:42:55 / 16.01.25 		611.49 5.40% 74.35% 1.05% 2.67% 7.70% 62.57% 85.94%
Cadence Design Rg
16:39:39 / 16.01.25 		302.06 0.09% 10.41% -0.66% 0.73% 20.21% 8.26% 85.92%
American Express Rg
16:43:21 / 16.01.25 		310.53 5.23% 66.71% 3.13% 5.95% 15.02% 72.72% 85.46%
A.J.Gallagher Rg
16:43:17 / 16.01.25 		293.12 2.23% 29.04% 1.64% 5.03% 1.94% 23.71% 84.01%
Costco Whsl Rg
16:42:55 / 16.01.25 		921.35 0.79% 39.91% -0.42% -3.50% 3.13% 34.05% 83.60%
Motorola Soltn Rg
16:42:55 / 16.01.25 		463.37 -0.47% 46.95% -0.57% -0.09% -0.43% 44.37% 83.20%
Vertex Pharmaceu Rg
16:41:08 / 16.01.25 		418.27 5.35% 4.27% 2.95% 5.45% -11.37% -3.40% 81.26%
Oracle Rg
16:43:05 / 16.01.25 		160.08 -5.00% 50.16% -2.96% -5.16% -8.20% 47.27% 80.53%
Gartner Rg
16:37:19 / 16.01.25 		510.02 5.12% 12.89% 2.79% 5.98% -1.53% 10.13% 78.06%
O Reilly Auto Rg
16:38:45 / 16.01.25 		1'203.88 1.54% 26.73% -0.14% -0.87% 0.34% 18.55% 77.36%
Tapestry Rg
16:42:56 / 16.01.25 		69.15 3.55% 83.78% -1.28% 10.36% 55.50% 92.99% 76.31%
Cencora Rg
16:35:43 / 16.01.25 		237.78 5.78% 15.72% -0.07% 5.09% 1.11% 7.70% 74.50%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
16:43:32 / 16.01.25 		223.13 -0.10% 224.65
15:30 		222.53
16:01 		228.83
06.01.25 		216.21
14.01.25 		1'555'561
Amcor Rg
16:42:03 / 16.01.25 		9.550 -0.62% 9.625
15:33 		9.550
16:42 		9.740
15.01.25 		9.285
03.01.25 		510'836
Amer Tower REIT Rg
16:43:32 / 16.01.25 		183.00 1.49% 183.21
16:33 		180.63
15:32 		185.15
15.01.25 		172.51
10.01.25 		53'789
Amer Wtr Works Rg
16:39:58 / 16.01.25 		124.17 0.52% 124.17
16:39 		123.19
15:31 		125.77
02.01.25 		118.84
13.01.25 		15'776
Ameren Rg
16:37:55 / 16.01.25 		91.69 0.63% 91.76
16:14 		90.84
15:30 		91.76
16.01.25 		86.81
06.01.25 		18'281
American Airline Rg
16:43:33 / 16.01.25 		17.800 -1.49% 18.090
15:30 		17.790
16:43 		18.560
15.01.25 		16.270
03.01.25 		809'987
American Express Rg
16:43:21 / 16.01.25 		310.53 -0.57% 313.32
15:34 		310.14
16:42 		313.93
15.01.25 		291.30
13.01.25 		88'564
American Intl Gr Rg
16:43:16 / 16.01.25 		73.51 0.60% 73.75
16:22 		72.95
15:30 		74.00
15.01.25 		69.24
10.01.25 		122'400
Ameriprise Fincl Rg
16:40:40 / 16.01.25 		541.66 0.82% 542.59
16:31 		538.00
15:30 		542.59
16.01.25 		512.01
13.01.25 		18'526
Cencora Rg
16:35:43 / 16.01.25 		237.78 0.05% 237.82
16:29 		236.68
16:07 		240.61
14.01.25 		223.92
02.01.25 		17'835
AMETEK Rg
16:41:49 / 16.01.25 		180.67 0.34% 182.52
15:41 		180.28
16:05 		182.52
16.01.25 		174.49
13.01.25 		30'398
Amgen Rg
16:43:00 / 16.01.25 		267.72 -0.45% 269.04
15:33 		267.21
16:03 		272.72
15.01.25 		257.09
06.01.25 		66'629
Amphenol Rg-A
16:43:04 / 16.01.25 		70.24 -1.00% 71.51
15:30 		69.36
16:01 		72.33
08.01.25 		67.39
13.01.25 		281'817
Analog Devices Rg
16:43:00 / 16.01.25 		213.63 -2.10% 217.97
15:30 		212.74
16:00 		221.47
06.01.25 		208.17
13.01.25 		158'972
Ansys Rg
16:41:49 / 16.01.25 		346.65 1.04% 346.80
16:24 		343.93
15:40 		346.80
16.01.25 		332.53
02.01.25 		14'581
Elevance Health Rg
16:43:01 / 16.01.25 		379.91 -2.41% 385.00
15:33 		375.19
15:30 		398.38
13.01.25 		364.70
02.01.25 		85'298
Aon-A Rg
16:38:04 / 16.01.25 		363.98 0.78% 363.98
16:38 		361.72
15:30 		365.62
15.01.25 		347.94
13.01.25 		7'168
APA Rg
16:43:12 / 16.01.25 		25.34 -0.43% 25.83
15:47 		25.27
15:30 		25.83
16.01.25 		23.07
03.01.25 		306'593
Apple Rg
16:43:32 / 16.01.25 		232.42 -2.29% 238.01
15:30 		231.81
16:37 		249.10
02.01.25 		229.72
13.01.25 		3'795'685
Applied Material Rg
16:43:32 / 16.01.25 		187.45 5.08% 188.18
16:40 		183.16
15:33 		188.18
16.01.25 		162.86
02.01.25 		745'559
Aptiv Rg
16:42:53 / 16.01.25 		61.16 0.44% 61.48
15:52 		60.90
15:30 		63.05
15.01.25 		58.89
10.01.25 		79'559
Arch Cap Grp Rg
16:43:09 / 16.01.25 		94.55 0.99% 94.75
16:21 		93.88
15:30 		94.75
16.01.25 		89.54
13.01.25 		62'091
Archer-Daniels M Rg
16:43:31 / 16.01.25 		50.46 -1.33% 51.15
15:48 		50.44
16:30 		52.53
13.01.25 		48.42
08.01.25 		77'205
Arista Ne Rg
16:43:33 / 16.01.25 		118.27 1.87% 118.81
16:24 		116.38
15:32 		120.27
07.01.25 		109.27
13.01.25 		302'795
Assurant Rg
16:40:20 / 16.01.25 		210.05 0.49% 210.58
15:54 		209.54
15:30 		214.13
02.01.25 		197.47
13.01.25 		6'808

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:43 / 16.01.25
11'882.61 0.86%
Eurozone 50
16:58 / 16.01.25
513.36 0.84%
L&S Dax
16:58 / 16.01.25
20'602.50 -0.07%
S&P 500 (ETF SPY)
16:43 / 16.01.25
592.08 -0.12%
VSMI Vola-Index
16:43 / 16.01.25
12.434 -5.95%
EUR/CHF
16:58 / 16.01.25
0.9393 -0.03%
USD/CHF
16:58 / 16.01.25
0.9118 -0.10%
Gold 1 Uz
16:58 / 16.01.25
2'715.50 0.71%
Rohöl Brent
16:58 / 16.01.25
81.27 -1.47%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:43 / 16.01.25
11'882.61 0.86%

Top 5zur Gesamtübersicht

ABB N
16:43 / 16.01.25
49.47 -0.20%
Alcon N
16:43 / 16.01.25
76.22 0.50%
Richemont N
16:43 / 16.01.25
159.80 14.92%
Geberit N
16:43 / 16.01.25
492.60 -3.41%
Givaudan N
16:43 / 16.01.25
3'876.00 -0.15%
Holcim N
16:43 / 16.01.25
85.12 -0.23%
Kühne + Nagel N
16:42 / 16.01.25
201.50 0.30%
Logitech N
16:43 / 16.01.25
79.96 -0.47%
Lonza N
16:43 / 16.01.25
542.80 -0.26%
Nestlé N
16:43 / 16.01.25
73.76 0.14%
Novartis N
16:43 / 16.01.25
90.16 -0.46%
Partners N
16:43 / 16.01.25
1'312.50 0.69%
Sika N
16:43 / 16.01.25
221.60 0.23%
Sonova N
16:43 / 16.01.25