×

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
25.15
1.17%
145.07
1.96%
299.72
-1.73%
305.78
-0.37%
3'445.79
0.53%
179.99
-0.94%
218.92
-0.16%
47.11
-0.63%
50.36
0.02%
46.79
0.26%
85.50
0.55%
35.45
-0.08%
30.60
-0.68%
229.52
-0.01%
472.61
0.52%
88.01
-0.07%
314.73
-3.77%
68.34
-2.25%
139.39
-2.21%
934.02
0.00%
180.44
-0.06%
4'897.32
-0.33%
29.44
0.34%
71.55
0.60%
105.98
-0.19%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%
Eurozone 50
17:30 / 11.02.25
545.18 0.55%
L&S Dax
22:59 / 11.02.25
22'096.00 0.67%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
17:20 / 11.02.25
13.128 -1.87%
EUR/CHF
23:51 / 11.02.25
0.9459 0.72%
USD/CHF
23:51 / 11.02.25
0.9129 0.19%
Gold 1 Uz
23:50 / 11.02.25
2'898.51 -0.30%
Rohöl Brent
22:58 / 11.02.25
76.85 1.05%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%

Top 5zur Gesamtübersicht

ABB N
17:31 / 11.02.25
50.60 1.04%
Alcon N
17:31 / 11.02.25
82.12 0.51%
Richemont N
17:31 / 11.02.25
179.00 1.76%
Geberit N
17:31 / 11.02.25
511.80 0.31%
Givaudan N
17:39 / 11.02.25
3'829.00 0.03%
Holcim N
17:31 / 11.02.25
96.10 0.25%
Kühne + Nagel N
17:31 / 11.02.25
209.50 2.80%
Logitech N
17:37 / 11.02.25
91.30 0.31%
Lonza N
17:31 / 11.02.25
608.80 0.59%
Nestlé N
17:39 / 11.02.25
78.20 1.09%
Novartis N
17:39 / 11.02.25
98.04 1.13%
Partners N
17:31 / 11.02.25