×
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 |
---|---|---|---|---|---|---|---|
AT&T Rg 22:15:00 / 11.02.25 |
25.15 | 1.17% | 0.29 | 25.15 | 25.17 | 8'735'651 | |
Atmos Energy Cor Rg 22:15:00 / 11.02.25 |
145.07 | 1.96% | 2.79 | 145.03 | 145.04 | 220'104 | |
Autodesk Inc Rg 23:20:00 / 11.02.25 |
299.72 | -1.73% | -5.27 | 299.57 | 299.73 | 560'428 | |
Automatic Data P Rg 23:20:00 / 11.02.25 |
305.78 | -0.37% | -1.15 | 305.78 | 305.87 | 272'890 | |
Autozone Rg 22:15:00 / 11.02.25 |
3'445.79 | 0.53% | 18.24 | 3'446.93 | 3'450.92 | 19'383 | |
Avery Dennison Rg 22:15:00 / 11.02.25 |
179.99 | -0.94% | -1.71 | 179.96 | 179.97 | 180'197 | |
Avlonby Com REIT Rg 22:15:00 / 11.02.25 |
218.92 | -0.16% | -0.34 | 218.98 | 218.99 | 198'035 | |
Baker Hughes Rg-A 23:20:00 / 11.02.25 |
47.11 | -0.63% | -0.30 | 47.11 | 47.12 | 1'708'076 | |
Ball Rg 22:15:01 / 11.02.25 |
50.36 | 0.02% | 0.01 | 50.34 | 50.36 | 808'341 | |
Bank of America Rg 22:15:00 / 11.02.25 |
46.79 | 0.26% | 0.12 | 46.80 | 46.81 | 6'392'098 | |
Bank of NY Mello Rg 22:15:00 / 11.02.25 |
85.50 | 0.55% | 0.47 | 85.51 | 85.52 | 685'334 | |
Bath&Body Works Rg 22:15:01 / 11.02.25 |
35.45 | -0.08% | -0.03 | 35.40 | 35.41 | 785'643 | |
Baxter Intl. 22:15:00 / 11.02.25 |
30.60 | -0.68% | -0.21 | 30.60 | 30.61 | 1'059'094 | |
Becton Dickinson Rg 22:15:00 / 11.02.25 |
229.52 | -0.01% | -0.03 | 229.46 | 229.58 | 421'676 | |
Berkshire Hath Rg-B 22:15:01 / 11.02.25 |
472.61 | 0.52% | 2.44 | 472.72 | 472.76 | 779'216 | |
Best Buy Rg 22:15:00 / 11.02.25 |
88.01 | -0.07% | -0.06 | 88.03 | 88.04 | 642'218 | |
Bio-Rad Lab-A 22:15:00 / 11.02.25 |
314.73 | -3.77% | -12.34 | 314.29 | 314.97 | 39'068 | |
Bio-Techne Rg 23:20:00 / 11.02.25 |
68.34 | -2.25% | -1.58 | 68.33 | 68.38 | 528'903 | |
Biogen Rg 23:20:00 / 11.02.25 |
139.39 | -2.21% | -3.15 | 139.33 | 139.46 | 639'767 | |
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
Boeing Co Rg 22:15:00 / 11.02.25 |
180.44 | -0.06% | -0.11 | 180.48 | 180.49 | 980'448 | |
Booking Hldg Rg 23:20:00 / 11.02.25 |
4'897.32 | -0.33% | -16.16 | 4'890.92 | 4'898.99 | 53'564 | |
BorgWarner Rg 22:15:01 / 11.02.25 |
29.44 | 0.34% | 0.10 | 29.44 | 29.45 | 812'910 | |
BXP Rg 22:15:01 / 11.02.25 |
71.55 | 0.60% | 0.43 | 71.55 | 71.56 | 363'318 | |
Boston Scientifi Rg 22:15:01 / 11.02.25 |
105.98 | -0.19% | -0.20 | 105.96 | 105.97 | 1'238'024 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Live Nation Ent Rg 22:15:00 / 11.02.25 |
146.79 | 13.75% | 57.37% | -1.82% | 10.06% | 7.53% | 64.19% | 23.85% |
Rockwell Automat Rg 22:15:00 / 11.02.25 |
303.75 | 5.79% | -2.62% | 12.27% | 10.01% | 8.45% | 8.51% | 9.02% |
Newmont Rg 22:15:00 / 11.02.25 |
45.49 | 24.83% | 12.25% | 1.18% | 9.96% | 5.82% | 41.63% | -23.24% |
O Reilly Auto Rg 23:20:00 / 11.02.25 |
1'323.94 | 10.48% | 37.89% | -0.77% | 9.93% | 10.27% | 27.39% | 98.96% |
Invesco Rg 22:15:00 / 11.02.25 |
18.740 | 7.04% | 4.88% | 0.05% | 9.91% | 7.64% | 21.22% | -20.04% |
McDonald's Rg 22:15:00 / 11.02.25 |
310.21 | 6.39% | 4.02% | 7.40% | 9.89% | 6.63% | 7.65% | 20.07% |
Western Digital Rg 23:20:00 / 11.02.25 |
68.92 | 15.78% | 31.83% | 8.01% | 9.85% | 5.56% | 24.54% | 27.64% |
Intuitive Surgic Rg 23:20:00 / 11.02.25 |
591.65 | 14.13% | 76.58% | 2.07% | 9.79% | 9.80% | 56.15% | 103.67% |
Duke Energy Rg 22:15:00 / 11.02.25 |
116.69 | 7.30% | 19.13% | 2.49% | 9.62% | 2.59% | 27.75% | 15.84% |
Eastman Chemical Rg 22:15:00 / 11.02.25 |
100.75 | 8.48% | 10.29% | -1.02% | 9.51% | -0.61% | 22.69% | -19.21% |
Coca-Cola Co Rg 22:15:00 / 11.02.25 |
67.60 | 3.68% | 9.54% | 7.10% | 9.44% | 7.32% | 14.02% | 5.16% |
Boston Scientifi Rg 22:15:01 / 11.02.25 |
105.98 | 18.88% | 83.67% | 0.96% | 9.38% | 17.53% | 60.70% | 142.70% |
Fox Rg-A 23:20:00 / 11.02.25 |
53.39 | 9.61% | 79.47% | -2.29% | 9.36% | 16.67% | 79.82% | 21.02% |
Alaska Air Group Rg 22:15:00 / 11.02.25 |
72.85 | 15.92% | 92.12% | -2.75% | 9.29% | 37.09% | 95.31% | 28.05% |
Intel Rg 23:20:00 / 11.02.25 |
20.97 | -1.40% | -60.66% | 8.71% | 9.22% | -13.35% | -51.41% | -59.54% |
Steel Dynamics Rg 23:20:00 / 11.02.25 |
134.86 | 16.48% | 12.51% | 6.71% | 9.18% | -3.84% | 13.93% | 116.61% |
CoStar Group Rg 23:20:00 / 11.02.25 |
76.00 | 7.52% | -11.92% | -1.88% | 9.18% | 5.42% | -6.91% | 10.21% |
Dexcom Rg 23:20:00 / 11.02.25 |
86.38 | 13.50% | -28.87% | -1.23% | 9.11% | 15.36% | -26.19% | -20.17% |
Waste Management Rg 22:15:00 / 11.02.25 |
226.75 | 12.04% | 26.24% | 0.88% | 9.01% | 3.64% | 13.85% | 57.20% |
JPMorgan Chase Rg 22:15:00 / 11.02.25 |
274.99 | 13.07% | 59.34% | 1.69% | 8.97% | 14.21% | 56.22% | 73.80% |
3M 22:15:00 / 11.02.25 |
150.07 | 15.96% | 63.53% | -1.56% | 8.92% | 17.39% | 93.92% | 11.91% |
Phillips 66 Rg 22:15:00 / 11.02.25 |
129.55 | 8.58% | -7.08% | 5.05% | 8.87% | -1.45% | -10.78% | 38.29% |
S&P Global Rg 22:15:00 / 11.02.25 |
540.51 | 3.47% | 16.98% | 5.10% | 8.86% | 7.43% | 28.32% | 29.98% |
Verisign Rg 23:20:00 / 11.02.25 |
227.38 | 7.38% | 7.90% | 4.06% | 8.79% | 27.56% | 16.90% | 4.48% |
Moody's Rg 22:15:00 / 11.02.25 |
512.59 | 6.52% | 29.10% | 3.38% | 8.75% | 8.01% | 39.87% | 44.01% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
AT&T Rg 22:15:00 / 11.02.25 |
25.15 | 1.17% |
25.18 21:38 |
24.81 15:39 |
25.18 11.02.25 |
21.38 14.01.25 |
8'735'651 |
Atmos Energy Cor Rg 22:15:00 / 11.02.25 |
145.07 | 1.96% |
145.14 21:59 |
141.70 15:30 |
147.51 21.01.25 |
136.20 06.01.25 |
220'104 |
Autodesk Inc Rg 23:20:00 / 11.02.25 |
299.72 | -1.73% |
304.10 15:39 |
298.08 18:56 |
317.05 31.01.25 |
280.11 13.01.25 |
560'428 |
Automatic Data P Rg 23:20:00 / 11.02.25 |
305.78 | -0.37% |
306.40 15:30 |
304.55 17:34 |
311.49 29.01.25 |
285.50 13.01.25 |
272'890 |
Autozone Rg 22:15:00 / 11.02.25 |
3'445.79 | 0.53% |
3'450.91 21:59 |
3'409.26 15:30 |
3'480.65 05.02.25 |
3'167.49 16.01.25 |
19'383 |
Avery Dennison Rg 22:15:00 / 11.02.25 |
179.99 | -0.94% |
181.79 15:58 |
178.87 19:34 |
196.30 28.01.25 |
178.72 07.02.25 |
180'197 |
Avlonby Com REIT Rg 22:15:00 / 11.02.25 |
218.92 | -0.16% |
219.14 21:58 |
217.06 15:30 |
225.53 05.02.25 |
209.47 08.01.25 |
198'035 |
Baker Hughes Rg-A 23:20:00 / 11.02.25 |
47.11 | -0.63% |
47.75 19:49 |
46.64 15:37 |
49.24 06.02.25 |
40.90 02.01.25 |
1'708'076 |
Ball Rg 22:15:01 / 11.02.25 |
50.36 | 0.02% |
50.76 17:09 |
50.00 15:30 |
57.00 30.01.25 |
50.00 11.02.25 |
808'341 |
Bank of America Rg 22:15:00 / 11.02.25 |
46.79 | 0.26% |
46.93 18:27 |
46.28 15:33 |
47.98 06.02.25 |
43.80 02.01.25 |
6'392'098 |
Bank of NY Mello Rg 22:15:00 / 11.02.25 |
85.50 | 0.55% |
85.58 21:59 |
84.46 17:34 |
87.69 29.01.25 |
74.94 13.01.25 |
685'334 |
Bath&Body Works Rg 22:15:01 / 11.02.25 |
35.45 | -0.08% |
35.51 21:58 |
34.74 15:35 |
39.92 02.01.25 |
34.71 10.02.25 |
785'643 |
Baxter Intl. 22:15:00 / 11.02.25 |
30.60 | -0.68% |
30.88 15:59 |
30.57 21:56 |
33.58 27.01.25 |
29.03 02.01.25 |
1'059'094 |
Becton Dickinson Rg 22:15:00 / 11.02.25 |
229.52 | -0.01% |
230.28 15:38 |
227.48 16:45 |
251.91 03.02.25 |
224.43 06.02.25 |
421'676 |
Berkshire Hath Rg-B 22:15:01 / 11.02.25 |
472.61 | 0.52% |
473.05 21:59 |
466.81 15:37 |
478.20 07.02.25 |
440.18 10.01.25 |
779'216 |
Best Buy Rg 22:15:00 / 11.02.25 |
88.01 | -0.07% |
88.76 21:38 |
87.39 16:12 |
88.76 11.02.25 |
81.12 03.02.25 |
642'218 |
Bio-Rad Lab-A 22:15:00 / 11.02.25 |
314.73 | -3.77% |
324.20 15:30 |
314.28 21:59 |
370.25 28.01.25 |
314.28 11.02.25 |
39'068 |
Bio-Techne Rg 23:20:00 / 11.02.25 |
68.34 | -2.25% |
70.09 15:39 |
67.88 19:52 |
79.28 05.02.25 |
67.78 10.02.25 |
528'903 |
Biogen Rg 23:20:00 / 11.02.25 |
139.39 | -2.21% |
141.41 15:32 |
138.77 19:55 |
156.15 07.01.25 |
138.77 11.02.25 |
639'767 |
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 171'787 | ||||
Boeing Co Rg 22:15:00 / 11.02.25 |
180.44 | -0.06% |
182.09 20:42 |
177.67 15:38 |
188.44 28.01.25 |
164.66 14.01.25 |
980'448 |
Booking Hldg Rg 23:20:00 / 11.02.25 |
4'897.32 | -0.33% |
4'928.25 16:50 |
4'864.18 19:11 |
5'061.77 07.02.25 |
4'602.33 22.01.25 |
53'564 |
BorgWarner Rg 22:15:01 / 11.02.25 |
29.44 | 0.34% |
29.84 17:08 |
29.25 15:30 |
33.38 27.01.25 |
29.25 11.02.25 |
812'910 |
BXP Rg 22:15:01 / 11.02.25 |
71.55 | 0.60% |
71.72 21:58 |
70.05 15:30 |
75.95 27.01.25 |
67.41 10.01.25 |
363'318 |
Boston Scientifi Rg 22:15:01 / 11.02.25 |
105.98 | -0.19% |
106.15 20:42 |
105.25 15:59 |
107.17 05.02.25 |
88.85 02.01.25 |
1'238'024 |