×
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 |
---|---|---|---|---|---|---|---|
Brdridg Fncl Sol Rg 22:15:01 / 14.02.25 |
240.33 | -1.00% | -2.42 | 240.33 | 240.39 | ||
Bristol-MyersSqu Rg 22:15:00 / 14.02.25 |
53.90 | -3.70% | -2.07 | 53.89 | 53.90 | ||
Broadcom Rg 02:00:00 / 15.02.25 |
233.04 | -1.17% | -2.76 | 232.90 | 233.03 | 5'475'766 | |
Brown & Brown Rg 22:15:01 / 14.02.25 |
110.60 | -0.30% | -0.33 | 110.60 | 110.61 | ||
Brown NVtgRg-B 22:15:00 / 14.02.25 |
31.15 | -0.67% | -0.21 | 31.14 | 31.16 | ||
C.H.Robinson Wld Rg 02:00:00 / 15.02.25 |
99.49 | 0.88% | 0.87 | 99.45 | 99.48 | ||
Cadence Design Rg 02:00:00 / 15.02.25 |
295.19 | -0.33% | -0.97 | 295.12 | 295.19 | 663'165 | |
Caesr Entmt Rg 02:00:00 / 15.02.25 |
39.76 | 2.29% | 0.89 | 39.76 | 39.77 | 1'180'490 | |
Camden REIT-SBI Rg 22:15:00 / 14.02.25 |
119.07 | -0.08% | -0.09 | 119.04 | 119.06 | ||
The Campbell's Rg 02:00:00 / 15.02.25 |
38.60 | -0.03% | -0.01 | 38.59 | 38.60 | ||
Capital One Finl Rg 22:15:00 / 14.02.25 |
202.16 | 2.46% | 4.85 | 202.12 | 202.13 | ||
Cardinal Health Rg 22:15:00 / 14.02.25 |
126.21 | -0.45% | -0.57 | 126.21 | 126.22 | ||
CarMax Rg 22:15:00 / 14.02.25 |
88.90 | 1.48% | 1.30 | 88.89 | 88.91 | ||
Carnival 22:15:00 / 14.02.25 |
26.23 | 1.43% | 0.37 | 26.21 | 26.22 | ||
Carrier Global Rg 22:15:00 / 14.02.25 |
65.13 | 2.29% | 1.46 | 65.11 | 65.12 | ||
Caterpillar 22:15:00 / 14.02.25 |
353.32 | -0.11% | -0.38 | 353.31 | 353.32 | ||
Cboe Glbl Mkt Rg 22:15:01 / 14.02.25 |
202.32 | -2.95% | -6.14 | 201.07 | 203.80 | ||
CBRE Group Rg-A 22:15:00 / 14.02.25 |
143.73 | 0.42% | 0.60 | 143.71 | 143.72 | ||
CDW Rg 02:00:00 / 15.02.25 |
189.39 | 0.96% | 1.80 | 189.25 | 189.40 | ||
Celanese Rg 22:15:00 / 14.02.25 |
68.06 | 4.23% | 2.76 | 68.01 | 68.02 | ||
Centene Rg 22:15:00 / 14.02.25 |
56.86 | 0.09% | 0.05 | 56.85 | 56.86 | ||
Centerpoint Ener Rg 22:15:00 / 14.02.25 |
33.41 | -0.06% | -0.02 | 33.40 | 33.41 | ||
Dayforce Rg 22:15:01 / 14.02.25 |
66.42 | -0.39% | -0.26 | 66.42 | 66.43 | ||
CF Industries Hl Rg 22:15:00 / 14.02.25 |
82.48 | 1.25% | 1.02 | 82.44 | 82.47 | ||
Charles Riv Lab Rg 22:15:00 / 14.02.25 |
151.99 | -0.77% | -1.18 | 152.09 | 152.10 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
IBM Rg 22:15:00 / 14.02.25 |
261.28 | 17.90% | 58.48% | 4.82% | 16.23% | 15.54% | 39.25% | 95.33% |
Newmont Rg 22:15:00 / 14.02.25 |
46.54 | 28.29% | 15.37% | 0.17% | 11.69% | 9.61% | 39.22% | -25.23% |
NetApp Rg 02:00:00 / 15.02.25 |
119.06 | 1.42% | 33.54% | -3.13% | -2.48% | -2.68% | 38.91% | 32.16% |
Progressive (Ohi Rg 22:15:00 / 14.02.25 |
262.60 | 9.40% | 64.57% | 5.17% | 7.76% | -1.23% | 38.88% | 146.83% |
Northern Trust Rg 02:00:00 / 15.02.25 |
110.77 | 8.78% | 32.14% | -2.41% | 3.65% | 1.20% | 38.55% | -9.43% |
Bank of America Rg 22:15:00 / 14.02.25 |
46.96 | 5.42% | 37.60% | 0.62% | 0.92% | -1.14% | 37.75% | -3.32% |
C.H.Robinson Wld Rg 02:00:00 / 15.02.25 |
99.49 | -4.55% | 14.16% | 3.00% | -3.95% | -7.55% | 37.70% | 10.19% |
Ameriprise Fincl Rg 22:15:00 / 14.02.25 |
545.93 | 1.37% | 42.10% | 3.17% | -1.13% | -4.26% | 37.24% | 77.55% |
Zions Bancorp Rg 02:00:00 / 15.02.25 |
55.74 | 2.21% | 26.40% | -2.65% | -3.96% | -7.99% | 37.16% | -24.27% |
State Street Rg 22:15:01 / 14.02.25 |
99.16 | 0.89% | 27.83% | 1.13% | 1.57% | 0.37% | 36.79% | -0.15% |
Kroger Rg 22:15:00 / 14.02.25 |
65.13 | 7.33% | 43.58% | -0.23% | 11.60% | 8.39% | 36.71% | 41.84% |
Motorola Soltn Rg 22:15:00 / 14.02.25 |
438.14 | 0.83% | 48.85% | -9.05% | -5.75% | -10.29% | 36.71% | 115.76% |
Take-Two Interac Rg 02:00:00 / 15.02.25 |
208.76 | 14.13% | 30.53% | 0.00% | 11.99% | 10.95% | 36.11% | 22.52% |
Quest Diagnostic Rg 22:15:00 / 14.02.25 |
168.77 | 11.84% | 22.37% | 2.17% | 11.62% | 3.90% | 36.10% | 27.46% |
ONEOK Rg 22:15:00 / 14.02.25 |
97.85 | -1.42% | 40.94% | -0.85% | -10.20% | -12.26% | 35.92% | 53.42% |
Booking Hldg Rg 02:00:00 / 15.02.25 |
5'044.40 | 0.81% | 41.20% | 3.21% | 2.39% | -2.56% | 35.72% | 97.97% |
Quanta Services Rg 22:15:00 / 14.02.25 |
285.45 | -7.97% | 34.78% | -8.12% | -15.41% | -16.76% | 35.00% | 191.12% |
Amazon.Com Rg 02:00:00 / 15.02.25 |
228.68 | 5.00% | 51.62% | -0.21% | 1.21% | 16.01% | 34.91% | 50.28% |
Raymond J Financ Rg 22:15:00 / 14.02.25 |
159.84 | 3.26% | 43.85% | -1.59% | -4.29% | -4.32% | 34.90% | 44.13% |
Parker-Hannifin Rg 22:15:00 / 14.02.25 |
700.25 | 9.09% | 50.60% | 2.88% | 4.60% | -0.59% | 34.65% | 130.87% |
Hiltn Wrld Hldgs Rg 22:15:00 / 14.02.25 |
265.87 | 9.05% | 48.01% | -0.60% | 7.81% | 4.83% | 34.57% | 80.24% |
RTX Rg 22:15:00 / 14.02.25 |
122.41 | 8.75% | 49.56% | -4.55% | 1.07% | 3.17% | 34.50% | 32.09% |
A.J.Gallagher Rg 22:15:00 / 14.02.25 |
321.50 | 15.75% | 46.10% | -0.86% | 9.05% | 4.93% | 34.40% | 111.09% |
Apple Rg 02:00:00 / 15.02.25 |
244.60 | -3.55% | 25.45% | 7.46% | 6.36% | 6.41% | 34.17% | 43.22% |
Cisco Systems Rg 02:00:00 / 15.02.25 |
64.87 | 7.84% | 26.37% | 4.18% | 7.70% | 10.79% | 33.92% | 18.44% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Brdridg Fncl Sol Rg 22:15:01 / 14.02.25 |
240.33 | -1.00% |
244.15 15:32 |
240.24 21:58 |
244.15 14.02.25 |
220.43 10.01.25 |
105'915 |
Bristol-MyersSqu Rg 22:15:00 / 14.02.25 |
53.90 | -3.70% |
55.93 15:31 |
53.66 21:51 |
61.10 27.01.25 |
53.66 14.02.25 |
3'549'615 |
Broadcom Rg 02:00:00 / 15.02.25 |
233.04 | -1.17% |
235.69 16:55 |
228.94 15:37 |
249.58 24.01.25 |
196.23 27.01.25 |
5'475'766 |
Brown & Brown Rg 22:15:01 / 14.02.25 |
110.60 | -0.30% |
111.13 16:09 |
110.18 15:37 |
111.13 14.02.25 |
100.18 02.01.25 |
489'479 |
Brown NVtgRg-B 22:15:00 / 14.02.25 |
31.15 | -0.67% |
31.99 15:33 |
31.05 21:22 |
38.69 02.01.25 |
30.48 12.02.25 |
718'853 |
C.H.Robinson Wld Rg 02:00:00 / 15.02.25 |
99.49 | 0.88% |
99.63 21:58 |
98.51 16:45 |
110.21 29.01.25 |
95.90 07.02.25 |
373'592 |
Cadence Design Rg 02:00:00 / 15.02.25 |
295.19 | -0.33% |
295.51 15:30 |
291.96 15:39 |
325.01 24.01.25 |
285.06 27.01.25 |
663'165 |
Caesr Entmt Rg 02:00:00 / 15.02.25 |
39.76 | 2.29% |
39.98 15:41 |
39.02 16:40 |
39.98 14.02.25 |
30.79 10.01.25 |
1'180'490 |
Camden REIT-SBI Rg 22:15:00 / 14.02.25 |
119.07 | -0.08% |
120.71 16:35 |
119.03 21:36 |
120.99 07.02.25 |
108.46 10.01.25 |
231'883 |
The Campbell's Rg 02:00:00 / 15.02.25 |
38.60 | -0.03% |
39.19 15:39 |
38.51 21:43 |
42.27 02.01.25 |
36.93 10.02.25 |
914'970 |
Capital One Finl Rg 22:15:00 / 14.02.25 |
202.16 | 2.46% |
203.21 21:18 |
197.80 15:30 |
208.59 30.01.25 |
174.69 10.01.25 |
502'033 |
Cardinal Health Rg 22:15:00 / 14.02.25 |
126.21 | -0.45% |
127.88 16:38 |
126.16 21:59 |
132.80 30.01.25 |
117.54 02.01.25 |
581'963 |
CarMax Rg 22:15:00 / 14.02.25 |
88.90 | 1.48% |
89.23 20:16 |
88.17 15:30 |
89.23 14.02.25 |
77.04 13.01.25 |
714'620 |
Carnival 22:15:00 / 14.02.25 |
26.23 | 1.43% |
26.25 21:59 |
25.49 15:37 |
28.72 31.01.25 |
23.27 07.01.25 |
3'367'223 |
Carrier Global Rg 22:15:00 / 14.02.25 |
65.13 | 2.29% |
65.35 21:56 |
63.86 16:18 |
70.91 22.01.25 |
62.78 12.02.25 |
1'825'954 |
Caterpillar 22:15:00 / 14.02.25 |
353.32 | -0.11% |
358.69 15:44 |
352.81 17:20 |
409.39 23.01.25 |
349.80 10.01.25 |
637'217 |
Cboe Glbl Mkt Rg 22:15:01 / 14.02.25 |
202.32 | -2.95% |
207.68 16:33 |
202.32 21:59 |
215.41 10.02.25 |
187.44 15.01.25 |
7'231 |
CBRE Group Rg-A 22:15:00 / 14.02.25 |
143.73 | 0.42% |
145.54 20:16 |
140.81 15:39 |
147.44 05.02.25 |
120.27 10.01.25 |
507'839 |
CDW Rg 02:00:00 / 15.02.25 |
189.39 | 0.96% |
191.59 16:00 |
187.37 15:36 |
222.91 05.02.25 |
168.50 02.01.25 |
593'323 |
Celanese Rg 22:15:00 / 14.02.25 |
68.06 | 4.23% |
70.42 15:39 |
67.92 21:55 |
75.84 27.01.25 |
64.13 10.01.25 |
1'004'073 |
Centene Rg 22:15:00 / 14.02.25 |
56.86 | 0.09% |
57.31 15:44 |
56.51 16:57 |
66.81 03.02.25 |
55.20 13.02.25 |
968'232 |
Centerpoint Ener Rg 22:15:00 / 14.02.25 |
33.41 | -0.06% |
33.85 17:02 |
33.39 21:46 |
33.85 14.02.25 |
30.61 08.01.25 |
1'409'955 |
Dayforce Rg 22:15:01 / 14.02.25 |
66.42 | -0.39% |
67.65 18:11 |
66.35 21:59 |
75.12 28.01.25 |
63.28 05.02.25 |
437'581 |
CF Industries Hl Rg 22:15:00 / 14.02.25 |
82.48 | 1.25% |
83.68 18:09 |
81.74 15:32 |
98.16 16.01.25 |
78.91 12.02.25 |
579'549 |
Charles Riv Lab Rg 22:15:00 / 14.02.25 |
151.99 | -0.77% |
155.02 15:30 |
151.92 21:56 |
192.73 06.01.25 |
150.89 12.02.25 |
252'256 |