×
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 |
---|---|---|---|---|---|---|---|
Cooper Co Rg 02:00:00 / 15.02.25 |
88.10 | -5.96% | -5.58 | 88.10 | 88.13 | 832'128 | |
Copart Rg 02:00:00 / 15.02.25 |
59.39 | -0.74% | -0.44 | 59.37 | 59.38 | ||
Corning Inc Rg 22:15:01 / 14.02.25 |
52.54 | 0.83% | 0.43 | 52.53 | 52.55 | ||
Corteva Rg 22:15:00 / 14.02.25 |
63.96 | 1.75% | 1.10 | 63.92 | 63.93 | ||
CoStar Group Rg 02:00:00 / 15.02.25 |
74.06 | 0.68% | 0.50 | 74.03 | 74.05 | ||
Costco Whsl Rg 02:00:00 / 15.02.25 |
1'071.85 | -0.47% | -5.01 | 1'071.65 | 1'071.90 | 525'982 | |
Coterra Energy Rg 22:15:00 / 14.02.25 |
27.52 | -0.25% | -0.07 | 27.52 | 27.53 | ||
Crown Castl REIT Rg 22:15:00 / 14.02.25 |
87.96 | -2.13% | -1.91 | 88.04 | 88.05 | ||
CSX Rg 02:00:00 / 15.02.25 |
33.37 | 0.82% | 0.27 | 33.36 | 33.37 | ||
Cummins Rg 22:15:00 / 14.02.25 |
373.78 | 1.21% | 4.46 | 373.62 | 373.78 | ||
CVS Health Rg 22:15:00 / 14.02.25 |
65.83 | -0.81% | -0.54 | 65.81 | 65.83 | ||
D R Horton Rg 22:15:00 / 14.02.25 |
130.57 | 0.95% | 1.23 | 130.54 | 130.64 | ||
Danaher Rg 22:15:00 / 14.02.25 |
206.30 | 1.33% | 2.71 | 206.30 | 206.31 | ||
Darden Restauran Rg 22:15:00 / 14.02.25 |
191.19 | -1.17% | -2.27 | 191.18 | 191.19 | ||
DaVita Rg 22:15:00 / 14.02.25 |
157.42 | -11.09% | -19.64 | 157.41 | 157.42 | ||
Deere & Co Rg 22:15:00 / 14.02.25 |
480.22 | 3.00% | 14.00 | 480.20 | 480.46 | ||
Delta Air Lines Rg 22:15:00 / 14.02.25 |
65.39 | 2.08% | 1.33 | 65.37 | 65.38 | ||
DENTSPLY SIRONA Rg 02:00:00 / 15.02.25 |
18.320 | -2.40% | -0.45 | 18.320 | 18.330 | ||
Devon Energy Rg 22:15:00 / 14.02.25 |
34.64 | 1.23% | 0.42 | 34.64 | 34.65 | ||
Dexcom Rg 02:00:00 / 15.02.25 |
89.07 | 5.92% | 4.98 | 89.04 | 89.05 | 2'703'311 | |
Diamondback Eng Rg 02:00:00 / 15.02.25 |
156.99 | 0.53% | 0.82 | 156.88 | 156.99 | ||
Digita Rlty REIT Rg 22:15:00 / 14.02.25 |
164.28 | -0.32% | -0.53 | 164.18 | 164.19 | ||
Discover Fncl Sr Rg 22:15:00 / 14.02.25 |
195.97 | 3.08% | 5.86 | 196.03 | 196.04 | ||
Dollar General Rg 22:15:00 / 14.02.25 |
72.56 | -0.38% | -0.28 | 72.57 | 72.60 | ||
Dollar Tree Rg 02:00:00 / 15.02.25 |
71.56 | -0.62% | -0.45 | 71.56 | 71.57 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Republic Service Rg 22:15:00 / 14.02.25 |
231.37 | 11.59% | 36.13% | 4.17% | 8.25% | 6.20% | 28.23% | 86.79% |
S&P Global Rg 22:15:00 / 14.02.25 |
539.69 | 8.89% | 23.11% | 4.73% | 7.54% | 3.68% | 27.41% | 39.90% |
News Rg-B 02:00:00 / 15.02.25 |
34.86 | 12.72% | 33.36% | 2.77% | 14.67% | 8.73% | 27.18% | 49.33% |
Visa Rg-A 22:15:00 / 14.02.25 |
353.81 | 12.53% | 36.60% | 0.73% | 10.70% | 12.97% | 27.01% | 58.28% |
Alliant Energy Rg 02:00:00 / 15.02.25 |
61.33 | 3.31% | 19.10% | 3.13% | 1.29% | -3.14% | 26.85% | 6.35% |
Tjx Companies Rg 22:15:00 / 14.02.25 |
124.34 | 4.17% | 34.15% | -0.50% | 2.04% | -0.36% | 26.83% | 83.19% |
Snap-On Rg 22:15:00 / 14.02.25 |
338.92 | 0.07% | 17.62% | -0.50% | -2.75% | -8.56% | 26.82% | 62.61% |
Autozone Rg 22:15:00 / 14.02.25 |
3'458.55 | 8.36% | 34.19% | 0.90% | 7.13% | 11.22% | 26.79% | 78.02% |
Western Digital Rg 02:00:00 / 15.02.25 |
68.39 | 13.30% | 29.01% | 6.10% | 5.15% | 2.95% | 26.65% | 25.74% |
PPL Rg 22:15:00 / 14.02.25 |
33.73 | 6.01% | 26.97% | -1.46% | 1.44% | -1.95% | 26.61% | 20.06% |
Packaging Corp A Rg 22:15:00 / 14.02.25 |
212.50 | -5.77% | 30.23% | 1.47% | -10.67% | -14.07% | 26.50% | 43.55% |
Keycorp Rg 22:15:00 / 14.02.25 |
17.720 | 1.98% | 21.39% | 1.20% | -3.17% | -10.55% | 25.94% | -33.33% |
O Reilly Auto Rg 02:00:00 / 15.02.25 |
1'318.80 | 12.64% | 40.59% | 0.16% | 8.38% | 7.45% | 25.47% | 99.87% |
Dover Corp Rg 22:15:00 / 14.02.25 |
202.33 | 8.04% | 31.78% | -0.59% | 3.72% | -1.57% | 25.31% | 26.52% |
Generac Hldgs Rg 22:15:00 / 14.02.25 |
146.85 | -5.30% | 13.61% | 1.23% | -8.92% | -23.39% | 25.21% | -46.66% |
Micron Technolog Rg 02:00:00 / 15.02.25 |
99.52 | 13.66% | 12.09% | 7.82% | -5.89% | -3.04% | 25.18% | 6.57% |
Am Electric Rg 02:00:00 / 15.02.25 |
101.83 | 9.50% | 24.34% | 1.47% | 4.71% | 4.34% | 25.18% | 15.22% |
General Motors Rg 22:15:00 / 14.02.25 |
48.37 | -10.10% | 33.32% | 3.87% | -5.10% | -19.65% | 24.99% | -1.93% |
Charles Schwab Rg 22:15:00 / 14.02.25 |
80.34 | 10.21% | 18.56% | -1.02% | 5.14% | -1.75% | 24.75% | -8.46% |
Aon-A Rg 22:15:00 / 14.02.25 |
386.99 | 8.67% | 34.11% | 0.36% | 5.69% | -0.70% | 24.34% | 37.71% |
Camden REIT-SBI Rg 22:15:00 / 14.02.25 |
119.07 | 2.69% | 20.01% | -0.23% | 5.75% | -3.91% | 23.82% | -28.19% |
CarMax Rg 22:15:00 / 14.02.25 |
88.90 | 7.14% | 14.15% | 4.04% | 12.62% | 4.40% | 23.68% | -19.25% |
Rollins Rg 22:15:00 / 14.02.25 |
50.73 | 12.02% | 18.89% | 1.52% | 4.75% | -0.98% | 23.58% | 68.96% |
Best Buy Rg 22:15:00 / 14.02.25 |
91.10 | 3.93% | 13.91% | 3.44% | 11.23% | -2.07% | 23.53% | -11.34% |
Smn Prp Grp REIT Rg 22:15:00 / 14.02.25 |
185.05 | 8.14% | 30.55% | 2.49% | 6.27% | 2.74% | 23.40% | 31.30% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Cooper Co Rg 02:00:00 / 15.02.25 |
88.10 | -5.96% |
92.98 15:30 |
86.93 17:56 |
100.24 27.01.25 |
86.93 14.02.25 |
832'128 |
Copart Rg 02:00:00 / 15.02.25 |
59.39 | -0.74% |
60.03 15:30 |
59.33 21:54 |
60.07 13.02.25 |
55.15 13.01.25 |
1'069'088 |
Corning Inc Rg 22:15:01 / 14.02.25 |
52.54 | 0.83% |
52.84 19:46 |
51.86 15:32 |
54.60 29.01.25 |
46.19 13.01.25 |
1'088'026 |
Corteva Rg 22:15:00 / 14.02.25 |
63.96 | 1.75% |
64.43 20:16 |
63.25 15:32 |
66.21 30.01.25 |
55.71 03.01.25 |
1'220'166 |
CoStar Group Rg 02:00:00 / 15.02.25 |
74.06 | 0.68% |
74.43 15:39 |
73.50 15:32 |
78.39 07.02.25 |
68.42 14.01.25 |
950'051 |
Costco Whsl Rg 02:00:00 / 15.02.25 |
1'071.85 | -0.47% |
1'077.08 19:35 |
1'068.03 15:37 |
1'078.01 13.02.25 |
902.00 02.01.25 |
525'982 |
Coterra Energy Rg 22:15:00 / 14.02.25 |
27.52 | -0.25% |
28.06 15:45 |
27.51 21:55 |
29.95 17.01.25 |
25.82 02.01.25 |
1'363'088 |
Crown Castl REIT Rg 22:15:00 / 14.02.25 |
87.96 | -2.13% |
90.48 15:39 |
87.96 21:59 |
93.24 27.01.25 |
84.21 10.01.25 |
1'061'705 |
CSX Rg 02:00:00 / 15.02.25 |
33.37 | 0.82% |
33.49 15:44 |
33.18 15:36 |
34.10 23.01.25 |
31.53 13.01.25 |
4'214'518 |
Cummins Rg 22:15:00 / 14.02.25 |
373.78 | 1.21% |
373.87 21:59 |
368.88 16:00 |
376.64 10.02.25 |
344.13 03.02.25 |
157'478 |
CVS Health Rg 22:15:00 / 14.02.25 |
65.83 | -0.81% |
66.99 15:30 |
65.58 21:53 |
67.32 13.02.25 |
44.12 02.01.25 |
2'105'738 |
D R Horton Rg 22:15:00 / 14.02.25 |
130.57 | 0.95% |
133.00 15:40 |
130.35 15:30 |
154.19 21.01.25 |
125.84 12.02.25 |
747'465 |
Danaher Rg 22:15:00 / 14.02.25 |
206.30 | 1.33% |
207.12 19:02 |
203.93 15:31 |
258.04 28.01.25 |
196.87 12.02.25 |
1'011'913 |
Darden Restauran Rg 22:15:00 / 14.02.25 |
191.19 | -1.17% |
194.08 15:30 |
190.24 21:51 |
201.90 06.02.25 |
179.00 13.01.25 |
459'094 |
DaVita Rg 22:15:00 / 14.02.25 |
157.42 | -11.09% |
159.26 19:59 |
150.19 15:42 |
179.27 31.01.25 |
148.72 02.01.25 |
1'087'780 |
Deere & Co Rg 22:15:00 / 14.02.25 |
480.22 | 3.00% |
481.06 17:57 |
467.83 15:30 |
485.64 28.01.25 |
403.03 10.01.25 |
482'214 |
Delta Air Lines Rg 22:15:00 / 14.02.25 |
65.39 | 2.08% |
65.52 19:51 |
63.90 15:57 |
69.97 22.01.25 |
56.74 03.01.25 |
1'489'052 |
DENTSPLY SIRONA Rg 02:00:00 / 15.02.25 |
18.320 | -2.40% |
18.800 15:30 |
18.290 21:58 |
20.60 30.01.25 |
17.865 14.01.25 |
763'681 |
Devon Energy Rg 22:15:00 / 14.02.25 |
34.64 | 1.23% |
35.19 15:43 |
34.44 15:30 |
38.72 15.01.25 |
33.03 06.02.25 |
2'332'399 |
Dexcom Rg 02:00:00 / 15.02.25 |
89.07 | 5.92% |
89.84 15:32 |
86.00 15:30 |
89.84 14.02.25 |
73.63 13.01.25 |
2'703'311 |
Diamondback Eng Rg 02:00:00 / 15.02.25 |
156.99 | 0.53% |
160.58 18:08 |
153.39 18:26 |
180.83 17.01.25 |
153.39 14.02.25 |
1'012'525 |
Digita Rlty REIT Rg 22:15:00 / 14.02.25 |
164.28 | -0.32% |
165.66 20:43 |
157.43 15:36 |
187.64 22.01.25 |
156.10 28.01.25 |
1'050'197 |
Discover Fncl Sr Rg 22:15:00 / 14.02.25 |
195.97 | 3.08% |
197.27 21:17 |
190.89 15:30 |
205.73 30.01.25 |
169.35 10.01.25 |
280'305 |
Dollar General Rg 22:15:00 / 14.02.25 |
72.56 | -0.38% |
73.85 15:35 |
72.01 18:57 |
78.04 02.01.25 |
66.45 16.01.25 |
811'347 |
Dollar Tree Rg 02:00:00 / 15.02.25 |
71.56 | -0.62% |
72.98 15:30 |
71.08 19:22 |
78.35 07.01.25 |
67.66 16.01.25 |
580'336 |