×

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
25.87
0.94%
146.51
-0.99%
302.72
-0.25%
308.15
-0.67%
3'458.55
-0.32%
181.61
-0.69%
218.35
-0.80%
46.40
0.54%
49.85
1.05%
46.96
1.36%
87.84
1.10%
36.47
0.11%
30.82
0.65%
224.80
-0.09%
479.59
-0.19%
91.10
2.16%
277.16
-9.53%
65.94
-1.24%
137.33
-0.81%
934.02
0.00%
184.42
-0.55%
5'044.40
0.71%
30.22
2.79%
70.88
-0.53%
106.11
-0.03%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
LKQ Rg
02:00:00 / 15.02.25
39.11 5.03% -19.23% 4.99% 1.69% 1.58% -21.84% -28.12%
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%
CDW Rg
02:00:00 / 15.02.25
189.39 7.79% -17.48% -1.37% 0.35% 5.83% -21.54% 4.95%
Las Vegas Sands Rg
22:15:00 / 14.02.25
43.37 -17.82% -14.22% 4.08% -2.32% -15.62% -21.50% -6.53%
Lyondellbasell I Rg
22:15:00 / 14.02.25
76.70 2.65% -19.81% 1.13% -0.78% -8.76% -21.49% -25.09%
Global Payments Rg
22:15:00 / 14.02.25
105.63 -7.08% -18.01% -3.64% -2.57% -10.92% -21.28% -29.02%
Occid.Petrol Cor Rg
22:15:00 / 14.02.25
48.06 -3.10% -19.81% -0.66% -7.52% -4.72% -20.59% 11.40%
Alexandria REIT Rg
22:15:00 / 14.02.25
94.85 -1.77% -24.41% -0.69% -6.82% -15.34% -20.48% -48.39%
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%
IDEXX Labs Rg
02:00:00 / 15.02.25
444.53 11.20% -17.17% -3.32% 6.03% 6.54% -19.98% -10.73%
Ball Rg
22:15:01 / 14.02.25
49.85 -10.52% -14.24% -0.99% -8.18% -20.19% -19.71% -46.64%
J.B.Hunt Transp Rg
02:00:00 / 15.02.25
169.98 -3.05% -17.16% 2.31% -1.43% -6.81% -19.71% -12.90%
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%
Zimmer
22:15:00 / 14.02.25
100.52 -5.42% -17.90% 0.10% -8.25% -9.41% -19.40% -5.43%
IQVIA Holdings Rg
22:15:00 / 14.02.25
193.44 -0.23% -15.27% -6.54% -1.99% -5.19% -18.93% -19.74%
Crown Castl REIT Rg
22:15:00 / 14.02.25
87.96 -0.98% -21.98% -1.91% -3.40% -17.08% -18.72% -46.78%
Bio-Rad Lab-A
22:15:00 / 14.02.25
277.16 -6.74% -5.12% -15.26% -19.06% -17.53% -18.61% -51.36%
Organon Rg
22:15:01 / 14.02.25
15.280 9.38% 13.18% 1.60% -2.92% -5.50% -18.33% -53.00%
Nordson Rg
02:00:00 / 15.02.25
216.42 3.84% -17.75% 0.95% 0.02% -17.17% -18.04% -0.20%
JM Smucker Rg
22:15:00 / 14.02.25
102.03 -4.50% -16.78% -0.94% -0.11% -10.20% -17.78% -23.05%
Lennar Rg-A
22:15:00 / 14.02.25
123.84 -9.25% -16.97% 0.94% -12.51% -30.68% -17.56% 35.19%
Danaher Rg
22:15:00 / 14.02.25
206.30 -11.31% -12.00% 1.38% -13.45% -13.20% -17.48% -15.69%
Hershey Rg
22:15:00 / 14.02.25
157.88 -5.04% -13.75% 2.21% 3.28% -10.06% -17.41% -21.63%
A.O.Smith Corp Rg
22:15:00 / 14.02.25
66.22 -3.24% -19.94% 0.75% -7.78% -12.21% -17.32% -7.45%
Viatris Rg
02:00:00 / 15.02.25
10.800 -13.25% -0.28% 0.65% -4.42% -19.22% -17.30% -28.81%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
Eurozone 50
17:30 / 14.02.25
555.12 -0.21%
L&S Dax
22:59 / 14.02.25
22'498.00 0.04%
S&P 500 (ETF SPY)
22:15 / 14.02.25
609.70 0.00%
VSMI Vola-Index
17:20 / 14.02.25
12.987 -0.45%
EUR/CHF
23:00 / 14.02.25
0.9439 -0.20%
USD/CHF
01:08 / 15.02.25
0.8991 0.00%
Gold 1 Uz
07:57 / 15.02.25
2'883.64 0.00%
Rohöl Brent
22:59 / 14.02.25
74.65 -0.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%

Top 5zur Gesamtübersicht

ABB N
17:30 / 14.02.25
51.22 -0.16%
Alcon N
17:30 / 14.02.25
81.28 -0.78%
Richemont N
17:33 / 14.02.25
183.00 -0.46%
Geberit N
17:34 / 14.02.25
534.60 -0.04%
Givaudan N
17:34 / 14.02.25
4'059.00 2.92%
Holcim N
17:30 / 14.02.25
98.62 0.39%
Kühne + Nagel N
17:30 / 14.02.25
209.20 -1.13%
Logitech N
17:33 / 14.02.25
94.36 2.03%
Lonza N
17:32 / 14.02.25
595.40 -0.43%
Nestlé N
17:39 / 14.02.25
82.48 -1.43%
Novartis N
17:34 / 14.02.25