×
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 |
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 |