×
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
- 23.01.2025 - 22:15:00
- 609.75
- 0.55%
- 3.31
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 23.01.25 |
22.53 | 0.94% | 0.21 | 22.53 | 22.54 | 7'824'457 | |
|
Atmos Energy Cor Rg 22:15:00 / 23.01.25 |
139.56 | -1.50% | -2.13 | 139.62 | 139.63 | 471'477 | |
|
Autodesk Inc Rg 23:20:00 / 23.01.25 |
301.08 | -0.12% | -0.37 | 301.02 | 301.12 | 412'366 | |
|
Automatic Data P Rg 23:20:00 / 23.01.25 |
295.80 | -0.19% | -0.56 | 295.73 | 295.91 | 457'399 | |
|
Autozone Rg 22:15:00 / 23.01.25 |
3'373.57 | 1.43% | 47.56 | 3'370.65 | 3'376.05 | 24'884 | |
|
Avery Dennison Rg 22:15:00 / 23.01.25 |
193.36 | 1.49% | 2.83 | 193.24 | 193.25 | 153'967 | |
|
Avlonby Com REIT Rg 22:15:00 / 23.01.25 |
213.80 | -0.28% | -0.61 | 213.65 | 213.66 | 200'538 | |
|
Baker Hughes Rg-A 23:20:00 / 23.01.25 |
45.66 | -0.33% | -0.15 | 45.65 | 45.66 | 2'241'947 | |
|
Ball Rg 22:15:01 / 23.01.25 |
55.18 | 1.56% | 0.85 | 55.19 | 55.20 | 544'141 | |
|
Bank of America Rg 22:15:00 / 23.01.25 |
46.39 | 1.31% | 0.60 | 46.39 | 46.40 | 7'444'136 | |
|
Bank of NY Mello Rg 22:15:00 / 23.01.25 |
84.73 | 0.47% | 0.40 | 84.75 | 84.77 | 1'018'230 | |
|
Bath&Body Works Rg 22:15:01 / 23.01.25 |
37.29 | -0.51% | -0.19 | 37.29 | 37.30 | 659'182 | |
|
Baxter Intl. 22:15:00 / 23.01.25 |
32.45 | 1.95% | 0.62 | 32.44 | 32.45 | 1'067'131 | |
|
Becton Dickinson Rg 22:15:00 / 23.01.25 |
240.47 | 1.07% | 2.55 | 240.41 | 240.42 | 290'423 | |
|
Berkshire Hath Rg-B 22:15:01 / 23.01.25 |
459.83 | -0.15% | -0.68 | 459.98 | 459.99 | 859'167 | |
|
Best Buy Rg 22:15:00 / 23.01.25 |
85.63 | 2.04% | 1.71 | 85.63 | 85.64 | 463'759 | |
|
Bio-Rad Lab-A 22:15:00 / 23.01.25 |
352.48 | -2.24% | -8.06 | 353.63 | 353.64 | 38'511 | |
|
Bio-Techne Rg 23:20:00 / 23.01.25 |
76.91 | -2.29% | -1.80 | 76.90 | 76.95 | 398'579 | |
|
Biogen Rg 23:20:00 / 23.01.25 |
143.67 | 0.64% | 0.92 | 143.63 | 143.67 | 354'830 | |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
Boeing Co Rg 22:15:00 / 23.01.25 |
178.50 | 2.12% | 3.70 | 178.41 | 178.42 | 1'206'386 | |
|
Booking Hldg Rg 23:20:00 / 23.01.25 |
4'818.14 | 4.31% | 198.93 | 4'817.16 | 4'818.15 | 125'481 | |
|
BorgWarner Rg 22:15:01 / 23.01.25 |
32.23 | 1.38% | 0.44 | 32.23 | 32.24 | 867'019 | |
|
BXP Rg 22:15:01 / 23.01.25 |
71.86 | -1.20% | -0.87 | 71.87 | 71.88 | 281'000 | |
|
Boston Scientifi Rg 22:15:01 / 23.01.25 |
101.64 | 1.33% | 1.33 | 101.64 | 101.65 | 1'724'117 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Norw Crs Line Rg 22:15:00 / 23.01.25 |
26.42 | 2.06% | 31.04% | -2.76% | 2.60% | 6.19% | 53.43% | 30.91% |
|
Cummins Rg 22:15:00 / 23.01.25 |
368.91 | 4.99% | 52.77% | 0.70% | 5.06% | 12.30% | 53.31% | 63.86% |
|
Bank of NY Mello Rg 22:15:00 / 23.01.25 |
84.73 | 9.76% | 62.02% | 1.73% | 9.23% | 12.51% | 53.14% | 47.48% |
|
Publ Svcs Enterp Rg 22:15:00 / 23.01.25 |
88.17 | 4.40% | 44.25% | 0.03% | 3.81% | 0.98% | 52.89% | 34.80% |
|
Citigroup Rg 22:15:00 / 23.01.25 |
81.98 | 16.05% | 58.81% | 2.49% | 15.46% | 28.68% | 52.75% | 29.11% |
|
Raymond J Financ Rg 22:15:00 / 23.01.25 |
171.55 | 9.77% | 52.91% | 2.72% | 9.32% | 18.89% | 51.52% | 73.70% |
|
Welltower REIT Rg 22:15:00 / 23.01.25 |
132.24 | 4.06% | 45.45% | 2.24% | 5.79% | -0.77% | 51.32% | 49.87% |
|
Fox Rg-A 23:20:00 / 23.01.25 |
48.56 | -0.91% | 62.25% | 0.50% | -2.55% | 15.62% | 51.14% | 27.73% |
|
Baker Hughes Rg-A 23:20:00 / 23.01.25 |
45.66 | 11.68% | 34.03% | -1.45% | 11.69% | 19.91% | 50.69% | 68.17% |
|
Eaton Corp -NPV- Rg 22:15:00 / 23.01.25 |
369.69 | 11.86% | 54.15% | 6.76% | 10.48% | 10.36% | 50.35% | 131.24% |
|
Trimble Rg 23:20:00 / 23.01.25 |
77.49 | 9.54% | 45.49% | 4.86% | 7.18% | 28.08% | 49.91% | 9.60% |
|
Kellanova Rg 22:15:00 / 23.01.25 |
81.77 | 0.83% | 46.02% | -0.01% | 0.74% | 1.44% | 49.38% | 22.56% |
|
EQT Rg 22:15:00 / 23.01.25 |
53.58 | 15.81% | 38.13% | 1.17% | 20.89% | 50.42% | 49.33% | 159.73% |
|
Amazon.Com Rg 23:20:00 / 23.01.25 |
235.42 | 7.12% | 54.67% | 6.69% | 3.69% | 26.30% | 49.24% | 64.75% |
|
ONEOK Rg 22:15:00 / 23.01.25 |
104.89 | 5.88% | 51.38% | -3.74% | 4.03% | 12.35% | 48.91% | 81.62% |
|
Fortinet Rg 23:20:00 / 23.01.25 |
97.45 | 3.98% | 67.85% | 3.62% | 0.16% | 23.89% | 48.67% | 70.17% |
|
F5 Rg 23:20:00 / 23.01.25 |
272.91 | 8.20% | 52.02% | 3.43% | 6.14% | 16.69% | 47.81% | 22.97% |
|
PayPal Holdings Rg 23:20:00 / 23.01.25 |
89.73 | 5.27% | 46.31% | 0.91% | 1.80% | 13.15% | 47.80% | -45.06% |
|
VF Rg 22:15:00 / 23.01.25 |
25.63 | 17.05% | 33.62% | 8.28% | 17.73% | 21.76% | 47.72% | -63.06% |
|
ServiceNow Rg 22:15:01 / 23.01.25 |
1'134.20 | 6.14% | 59.26% | 5.85% | 4.88% | 20.22% | 47.41% | 121.60% |
|
Capital One Finl Rg 22:15:00 / 23.01.25 |
204.03 | 12.68% | 53.24% | 6.84% | 13.21% | 24.48% | 47.08% | 37.13% |
|
Motorola Soltn Rg 22:15:00 / 23.01.25 |
476.05 | 2.10% | 50.73% | 2.41% | 1.87% | 4.88% | 45.98% | 98.96% |
|
Nisource Rg 22:15:00 / 23.01.25 |
37.60 | 2.77% | 42.30% | -1.34% | 2.29% | 9.02% | 45.62% | 37.23% |
|
Johnson Ctr Int Rg 22:15:00 / 23.01.25 |
82.03 | 4.02% | 42.44% | 1.10% | 2.77% | 8.65% | 44.95% | 12.90% |
|
Parker-Hannifin Rg 22:15:00 / 23.01.25 |
680.09 | 6.05% | 46.41% | 1.59% | 5.64% | 7.10% | 44.21% | 115.16% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 23.01.25 |
22.53 | 0.94% |
22.66 18:38 |
22.23 15:36 |
23.16 02.01.25 |
21.38 14.01.25 |
7'824'457 |
|
Atmos Energy Cor Rg 22:15:00 / 23.01.25 |
139.56 | -1.50% |
142.44 15:30 |
139.05 19:37 |
147.51 21.01.25 |
136.20 06.01.25 |
471'477 |
|
Autodesk Inc Rg 23:20:00 / 23.01.25 |
301.08 | -0.12% |
301.48 21:53 |
297.61 15:30 |
302.18 22.01.25 |
280.11 13.01.25 |
412'366 |
|
Automatic Data P Rg 23:20:00 / 23.01.25 |
295.80 | -0.19% |
296.88 15:30 |
293.68 16:42 |
301.09 17.01.25 |
285.50 13.01.25 |
457'399 |
|
Autozone Rg 22:15:00 / 23.01.25 |
3'373.57 | 1.43% |
3'376.75 21:59 |
3'315.35 16:28 |
3'376.75 23.01.25 |
3'167.49 16.01.25 |
24'884 |
|
Avery Dennison Rg 22:15:00 / 23.01.25 |
193.36 | 1.49% |
193.44 21:59 |
190.09 15:35 |
193.65 21.01.25 |
182.49 03.01.25 |
153'967 |
|
Avlonby Com REIT Rg 22:15:00 / 23.01.25 |
213.80 | -0.28% |
214.53 15:30 |
211.30 18:43 |
223.56 15.01.25 |
209.47 08.01.25 |
200'538 |
|
Baker Hughes Rg-A 23:20:00 / 23.01.25 |
45.66 | -0.33% |
46.15 15:30 |
45.35 17:38 |
47.46 17.01.25 |
40.90 02.01.25 |
2'241'947 |
|
Ball Rg 22:15:01 / 23.01.25 |
55.18 | 1.56% |
55.23 20:35 |
54.21 16:16 |
55.88 02.01.25 |
51.96 10.01.25 |
544'141 |
|
Bank of America Rg 22:15:00 / 23.01.25 |
46.39 | 1.31% |
46.89 17:23 |
46.05 15:30 |
47.51 16.01.25 |
43.80 02.01.25 |
7'444'136 |
|
Bank of NY Mello Rg 22:15:00 / 23.01.25 |
84.73 | 0.47% |
85.55 19:19 |
84.12 15:31 |
85.80 22.01.25 |
74.94 13.01.25 |
1'018'230 |
|
Bath&Body Works Rg 22:15:01 / 23.01.25 |
37.29 | -0.51% |
37.94 16:25 |
37.10 21:00 |
39.92 02.01.25 |
35.51 13.01.25 |
659'182 |
|
Baxter Intl. 22:15:00 / 23.01.25 |
32.45 | 1.95% |
32.58 20:46 |
31.79 16:58 |
32.58 23.01.25 |
29.03 02.01.25 |
1'067'131 |
|
Becton Dickinson Rg 22:15:00 / 23.01.25 |
240.47 | 1.07% |
240.80 21:49 |
237.25 16:32 |
241.21 21.01.25 |
226.00 03.01.25 |
290'423 |
|
Berkshire Hath Rg-B 22:15:01 / 23.01.25 |
459.83 | -0.15% |
464.42 15:38 |
459.40 19:41 |
473.09 21.01.25 |
440.18 10.01.25 |
859'167 |
|
Best Buy Rg 22:15:00 / 23.01.25 |
85.63 | 2.04% |
85.67 21:59 |
83.91 15:30 |
87.23 02.01.25 |
81.19 17.01.25 |
463'759 |
|
Bio-Rad Lab-A 22:15:00 / 23.01.25 |
352.48 | -2.24% |
359.03 15:30 |
345.76 16:05 |
360.93 22.01.25 |
325.32 02.01.25 |
38'511 |
|
Bio-Techne Rg 23:20:00 / 23.01.25 |
76.91 | -2.29% |
79.13 15:30 |
74.73 15:58 |
79.14 22.01.25 |
70.85 03.01.25 |
398'579 |
|
Biogen Rg 23:20:00 / 23.01.25 |
143.67 | 0.64% |
143.75 15:32 |
139.89 16:15 |
156.15 07.01.25 |
139.89 23.01.25 |
354'830 |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 171'787 | ||||
|
Boeing Co Rg 22:15:00 / 23.01.25 |
178.50 | 2.12% |
178.64 18:30 |
173.75 15:30 |
179.13 02.01.25 |
164.66 14.01.25 |
1'206'386 |
|
Booking Hldg Rg 23:20:00 / 23.01.25 |
4'818.14 | 4.31% |
4'822.45 21:59 |
4'609.95 15:32 |
5'028.93 02.01.25 |
4'602.33 22.01.25 |
125'481 |
|
BorgWarner Rg 22:15:01 / 23.01.25 |
32.23 | 1.38% |
32.34 20:28 |
31.68 15:44 |
32.73 21.01.25 |
30.75 13.01.25 |
867'019 |
|
BXP Rg 22:15:01 / 23.01.25 |
71.86 | -1.20% |
72.76 15:30 |
70.63 16:23 |
75.09 02.01.25 |
67.41 10.01.25 |
281'000 |
|
Boston Scientifi Rg 22:15:01 / 23.01.25 |
101.64 | 1.33% |
101.72 21:59 |
99.75 16:27 |
101.72 23.01.25 |
88.85 02.01.25 |
1'724'117 |