×
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
- 10.10.2024 - 22:15:00
- 576.13
- -0.18%
- -1.01
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% | 0.00 | ||||
|
SVB Financial Gr Rg 23:20:00 / 10.10.24 |
0.0150 | 36.36% | 0.00 | ||||
|
Signature Bank Rg 23:20:00 / 10.10.24 |
1.800 | 0.00% | 0.00 | ||||
|
TE Connectiv Rg 22:15:00 / 27.09.24 |
151.22 | 0.00% | 0.00 | ||||
|
Lumen Tech Rg 22:15:00 / 10.10.24 |
6.280 | -3.09% | -0.20 | 6.280 | 6.290 | ||
|
Newell Brands Rg 02:00:00 / 11.10.24 |
7.510 | 1.35% | 0.10 | 7.500 | 7.510 | ||
|
Warnr Bros Rg-A 02:00:00 / 11.10.24 |
7.540 | -2.46% | -0.19 | 7.550 | 7.560 | 5'410'497 | |
|
Walgreens Boots Rg 02:00:00 / 11.10.24 |
9.030 | 1.35% | 0.12 | 9.020 | 9.030 | 4'689'638 | |
|
Paramount Glb Rg-B 02:00:00 / 11.10.24 |
10.340 | -1.99% | -0.21 | 10.340 | 10.350 | 1'184'031 | |
|
Ford Motor Rg 22:15:00 / 10.10.24 |
10.680 | 0.56% | 0.06 | 10.670 | 10.680 | ||
|
Amcor Rg 22:15:00 / 10.10.24 |
11.100 | 0.45% | 0.05 | 11.100 | 11.110 | ||
|
Viatris Rg 02:00:00 / 11.10.24 |
11.330 | -0.70% | -0.08 | 11.320 | 11.330 | ||
|
American Airline Rg 02:00:00 / 11.10.24 |
11.760 | -1.42% | -0.17 | 11.760 | 11.770 | 5'146'408 | |
|
Huntington Bancs Rg 02:00:00 / 11.10.24 |
14.960 | 0.13% | 0.02 | 14.960 | 14.970 | ||
|
Keycorp Rg 22:15:00 / 10.10.24 |
16.840 | -0.18% | -0.03 | 16.840 | 16.850 | ||
|
Aes Rg 22:15:00 / 10.10.24 |
17.330 | -2.04% | -0.36 | 17.340 | 17.350 | ||
|
Host Hotels REIT Rg 02:00:00 / 11.10.24 |
17.610 | 0.92% | 0.16 | 17.600 | 17.610 | ||
|
Invesco Rg 22:15:00 / 10.10.24 |
17.680 | -0.51% | -0.09 | 17.680 | 17.690 | ||
|
Organon Rg 22:15:01 / 10.10.24 |
17.980 | -0.28% | -0.05 | 17.980 | 17.990 | ||
|
SolarEdge Tech Rg 02:00:00 / 11.10.24 |
18.180 | -4.32% | -0.82 | 18.180 | 18.190 | 1'027'806 | |
|
PG&E Rg 22:15:00 / 10.10.24 |
19.550 | -0.05% | -0.01 | 19.550 | 19.560 | ||
|
DXC Technology Rg 22:15:00 / 10.10.24 |
19.910 | -1.73% | -0.35 | 19.900 | 19.910 | ||
|
Franklin Resourc Rg 22:15:00 / 10.10.24 |
20.20 | 3.01% | 0.59 | 20.19 | 20.20 | ||
|
VF Rg 22:15:00 / 10.10.24 |
20.25 | 1.35% | 0.27 | 20.24 | 20.25 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 10.10.24 |
133.46 | 47.49% | 34.45% | -1.34% | 0.21% | 28.43% | 79.73% | -8.88% |
|
A.J.Gallagher Rg 22:15:00 / 10.10.24 |
285.70 | 31.15% | 56.43% | -1.35% | -3.93% | 5.71% | 22.16% | 89.48% |
|
A.O.Smith Corp Rg 22:15:00 / 10.10.24 |
86.26 | 6.36% | 53.18% | -1.30% | 7.87% | -1.97% | 22.77% | 36.51% |
|
Abbott Laboratories 22:15:00 / 10.10.24 |
115.62 | 5.34% | 5.61% | 2.65% | -0.67% | 13.32% | 27.24% | -2.06% |
|
AbbVie Rg 22:15:00 / 10.10.24 |
194.35 | 25.67% | 20.51% | 0.03% | 0.07% | 12.78% | 31.35% | 75.17% |
|
Accenture-A Rg 22:15:00 / 10.10.24 |
361.07 | 4.04% | 36.82% | -0.32% | 3.29% | 9.68% | 19.63% | 12.27% |
|
Adobe Rg 02:00:00 / 11.10.24 |
503.57 | -17.18% | 46.82% | -0.05% | -14.15% | -9.57% | -10.02% | -14.35% |
|
Advance Auto Par Rg 22:15:00 / 10.10.24 |
37.40 | -37.01% | -73.86% | -3.33% | -9.73% | -37.27% | -26.31% | -82.05% |
|
Advanced Micro D Rg 02:00:00 / 11.10.24 |
164.18 | 16.02% | 164.04% | 0.82% | 8.89% | 5.40% | 50.91% | 62.78% |
|
Aes Rg 22:15:00 / 10.10.24 |
17.330 | -8.10% | -38.49% | -8.36% | -6.53% | 1.35% | 31.69% | -26.51% |
|
AFLAC Rg 22:15:00 / 10.10.24 |
111.61 | 34.62% | 54.38% | -3.17% | 2.78% | 20.13% | 39.08% | 103.71% |
|
Agilent Tech Rg 22:15:00 / 10.10.24 |
142.74 | 4.15% | -3.24% | -1.54% | 3.95% | 8.32% | 29.16% | -5.03% |
|
Air Prod&Chemica Rg 22:15:00 / 10.10.24 |
314.61 | 14.67% | 1.85% | 10.20% | 10.73% | 19.66% | 10.21% | 18.29% |
|
Akamai Technolog Rg 02:00:00 / 11.10.24 |
103.42 | -12.88% | 22.31% | 2.96% | 6.29% | 7.97% | -3.94% | 0.90% |
|
Alaska Air Group Rg 22:15:00 / 10.10.24 |
42.96 | 9.55% | -0.33% | 1.13% | 3.17% | 13.26% | 29.91% | -28.43% |
|
Albemarle Rg 22:15:00 / 10.10.24 |
102.96 | -29.46% | -53.00% | 0.85% | 17.75% | 11.80% | -36.98% | -52.61% |
|
Alexandria REIT Rg 22:15:00 / 10.10.24 |
115.10 | -9.75% | -21.46% | 0.17% | -7.49% | -8.07% | 16.40% | -40.55% |
|
Align Technology Rg 02:00:00 / 11.10.24 |
229.65 | -14.68% | 10.85% | -3.09% | 0.35% | -8.38% | -14.31% | -63.67% |
|
Allegion Rg 22:15:00 / 10.10.24 |
144.64 | 15.69% | 39.25% | -0.67% | 2.46% | 16.55% | 39.78% | 11.50% |
|
Alliant Energy Rg 02:00:00 / 11.10.24 |
58.98 | 16.10% | 7.88% | -2.63% | 0.12% | 7.22% | 19.76% | 6.43% |
|
Allstate Rg 22:15:00 / 10.10.24 |
185.79 | 32.10% | 36.36% | -2.51% | -1.33% | 6.54% | 54.41% | 45.74% |
|
Alphab Rg-C-NV 02:00:00 / 11.10.24 |
163.18 | 15.70% | 83.77% | -2.41% | 4.91% | -8.95% | 16.32% | 16.42% |
|
Alphabet-A Rg 02:00:00 / 11.10.24 |
162.08 | 15.87% | 83.45% | -2.28% | 4.78% | -8.78% | 16.63% | 15.79% |
|
Altria Group Rg 22:15:00 / 10.10.24 |
49.68 | 24.52% | 9.89% | -0.84% | -6.19% | 0.47% | 16.46% | 7.49% |
|
Am Electric Rg 02:00:00 / 11.10.24 |
97.22 | 20.32% | 2.92% | -4.09% | -5.60% | 3.99% | 32.31% | 16.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 10.10.24 |
133.46 | -1.15% |
134.43 15:30 |
132.93 15:46 |
140.71 26.09.24 |
88.29 01.04.24 |
1'015'374 |
|
A.J.Gallagher Rg 22:15:00 / 10.10.24 |
285.70 | -3.13% |
297.50 15:30 |
283.67 20:50 |
301.02 16.09.24 |
223.44 05.01.24 |
483'342 |
|
A.O.Smith Corp Rg 22:15:00 / 10.10.24 |
86.26 | -1.62% |
87.36 15:30 |
86.16 21:47 |
92.39 18.07.24 |
76.63 11.09.24 |
268'852 |
|
Abbott Laboratories 22:15:00 / 10.10.24 |
115.62 | -0.28% |
116.81 15:50 |
115.49 21:27 |
121.64 08.03.24 |
99.71 18.07.24 |
1'324'595 |
|
AbbVie Rg 22:15:00 / 10.10.24 |
194.35 | -0.21% |
194.80 17:35 |
193.29 21:16 |
199.86 03.09.24 |
153.60 30.05.24 |
1'275'994 |
|
Accenture-A Rg 22:15:00 / 10.10.24 |
361.07 | -1.10% |
364.47 15:34 |
359.11 19:10 |
387.38 07.03.24 |
278.69 31.05.24 |
664'632 |
|
Adobe Rg 02:00:00 / 11.10.24 |
503.57 | 1.92% |
506.31 18:39 |
490.00 15:30 |
638.23 02.02.24 |
433.98 31.05.24 |
857'946 |
|
Advance Auto Par Rg 22:15:00 / 10.10.24 |
37.40 | -2.71% |
38.26 15:30 |
37.26 21:44 |
88.55 21.03.24 |
36.45 03.10.24 |
499'342 |
|
Advanced Micro D Rg 02:00:00 / 11.10.24 |
164.18 | -4.00% |
172.01 18:00 |
162.00 21:34 |
227.29 08.03.24 |
121.83 05.08.24 |
13'943'335 |
|
Aes Rg 22:15:00 / 10.10.24 |
17.330 | -2.04% |
17.680 15:30 |
17.330 21:59 |
22.21 31.05.24 |
14.690 27.02.24 |
2'520'142 |
|
AFLAC Rg 22:15:00 / 10.10.24 |
111.61 | 0.50% |
112.73 15:54 |
111.26 20:53 |
115.50 04.10.24 |
75.08 01.02.24 |
593'567 |
|
Agilent Tech Rg 22:15:00 / 10.10.24 |
142.74 | -1.42% |
144.35 17:14 |
142.68 21:59 |
155.21 17.05.24 |
124.21 09.07.24 |
344'440 |
|
Air Prod&Chemica Rg 22:15:00 / 10.10.24 |
314.61 | 0.20% |
323.00 15:51 |
313.32 20:18 |
323.00 10.10.24 |
212.27 06.02.24 |
427'417 |
|
Akamai Technolog Rg 02:00:00 / 11.10.24 |
103.42 | 0.30% |
103.56 16:18 |
102.72 19:09 |
129.15 09.02.24 |
87.60 13.06.24 |
314'212 |
|
Alaska Air Group Rg 22:15:00 / 10.10.24 |
42.96 | 0.37% |
43.24 17:14 |
42.35 15:36 |
46.15 22.04.24 |
32.68 05.08.24 |
1'189'607 |
|
Albemarle Rg 22:15:00 / 10.10.24 |
102.96 | 1.02% |
104.63 16:27 |
101.15 15:50 |
149.61 02.01.24 |
71.97 14.08.24 |
428'579 |
|
Alexandria REIT Rg 22:15:00 / 10.10.24 |
115.10 | 0.60% |
115.14 21:59 |
114.00 15:30 |
131.12 02.01.24 |
108.72 05.08.24 |
324'472 |
|
Align Technology Rg 02:00:00 / 11.10.24 |
229.65 | -1.77% |
233.11 16:10 |
228.64 21:46 |
334.35 21.03.24 |
196.09 05.08.24 |
270'295 |
|
Allegion Rg 22:15:00 / 10.10.24 |
144.64 | -1.32% |
145.12 16:32 |
143.69 20:33 |
147.05 09.10.24 |
113.36 05.07.24 |
270'563 |
|
Alliant Energy Rg 02:00:00 / 11.10.24 |
58.98 | -0.97% |
59.98 15:55 |
58.93 17:59 |
61.07 01.10.24 |
46.80 01.03.24 |
490'509 |
|
Allstate Rg 22:15:00 / 10.10.24 |
185.79 | 0.48% |
191.45 15:32 |
185.20 21:26 |
193.95 23.09.24 |
140.33 02.01.24 |
353'077 |
|
Alphab Rg-C-NV 02:00:00 / 11.10.24 |
163.18 | 0.07% |
164.31 18:22 |
161.65 15:31 |
193.30 10.07.24 |
131.56 05.03.24 |
5'481'743 |
|
Alphabet-A Rg 02:00:00 / 11.10.24 |
162.08 | 0.14% |
163.07 18:23 |
160.40 15:31 |
191.75 10.07.24 |
130.67 05.03.24 |
4'560'743 |
|
Altria Group Rg 22:15:00 / 10.10.24 |
49.68 | -1.09% |
50.74 15:48 |
49.58 21:48 |
54.95 05.09.24 |
39.26 04.03.24 |
2'739'983 |
|
Am Electric Rg 02:00:00 / 11.10.24 |
97.22 | -0.51% |
98.34 15:35 |
97.05 19:00 |
105.17 16.09.24 |
75.22 08.02.24 |
781'158 |