×

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
  • 11.02.2025 - 22:15:00
  • 605.31
  • 0.08%
  • 0.46
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Moderna Rg
23:20:00 / 11.02.25
30.93 -2.95% -0.94 30.92 30.93 2'372'435
Brown NVtgRg-B
22:15:00 / 11.02.25
31.36 0.61% 0.19 31.34 31.35 934'154
Invitation REIT Rg
22:15:00 / 11.02.25
31.56 -0.35% -0.11 31.54 31.55 1'471'535
Keurig Dr Pepper Rg
23:20:00 / 11.02.25
31.56 2.14% 0.66 31.55 31.56 3'283'577
Centerpoint Ener Rg
22:15:00 / 11.02.25
32.41 0.09% 0.03 32.40 32.41 766'426
CSX Rg
23:20:00 / 11.02.25
33.11 0.09% 0.03 33.11 33.12 2'951'263
HP Rg
22:15:00 / 11.02.25
33.15 1.01% 0.33 33.14 33.15 1'263'623
Match Group Rg
23:20:00 / 11.02.25
33.93 0.89% 0.30 33.93 33.94 1'876'039
Sealed Air Rg
22:15:00 / 11.02.25
34.02 0.24% 0.08 34.00 34.03 244'005
News Rg-B
23:20:00 / 11.02.25
34.17 0.26% 0.09 34.14 34.17 348'503
MGM Resorts Itl Rg
22:15:00 / 11.02.25
34.27 -0.26% -0.09 34.27 34.28 1'131'864
PPL Rg
22:15:00 / 11.02.25
34.52 0.85% 0.29 34.51 34.52 1'416'513
Devon Energy Rg
22:15:00 / 11.02.25
35.12 2.51% 0.86 35.11 35.12 2'053'104
Comcast-A
23:20:00 / 11.02.25
35.23 2.20% 0.76 35.21 35.22 9'280'470
Bath&Body Works Rg
22:15:01 / 11.02.25
35.45 -0.08% -0.03 35.40 35.41 785'643
Caesr Entmt Rg
23:20:00 / 11.02.25
35.49 -0.22% -0.08 35.48 35.49 1'432'791
Juniper Networks Rg
22:15:00 / 11.02.25
36.10 0.36% 0.13 36.13 36.14 817'121
FMC Corp Rg
22:15:00 / 11.02.25
36.45 3.85% 1.35 36.44 36.46 848'916
Freeport McMoRan Rg
22:15:00 / 11.02.25
37.59 -2.26% -0.87 37.60 37.61 3'092'192
LKQ Rg
23:20:00 / 11.02.25
37.69 0.91% 0.34 37.69 37.70 827'297
The Campbell's Rg
23:20:00 / 11.02.25
37.95 1.50% 0.56 37.95 37.96 777'769
Lincoln Natl Rg
22:15:00 / 11.02.25
38.38 1.19% 0.45 38.37 38.38 573'597
Nisource Rg
22:15:00 / 11.02.25
38.43 0.84% 0.32 38.44 38.45 1'387'461
Dow Rg
22:15:00 / 11.02.25
38.63 0.16% 0.06 38.64 38.65 1'432'120
Firstenergy Rg
22:15:00 / 11.02.25
40.44 1.46% 0.58 40.44 40.45 859'914
25.15
1.17%
145.07
1.96%
299.72
-1.73%
305.78
-0.37%
3'445.79
0.53%
179.99
-0.94%
218.92
-0.16%
47.11
-0.63%
50.36
0.02%
46.79
0.26%
85.50
0.55%
35.45
-0.08%
30.60
-0.68%
229.52
-0.01%
472.61
0.52%
88.01
-0.07%
314.73
-3.77%
68.34
-2.25%
139.39
-2.21%
934.02
0.00%
180.44
-0.06%
4'897.32
-0.33%
29.44
0.34%
71.55
0.60%
105.98
-0.19%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
AT&T Rg
22:15:00 / 11.02.25
25.15 9.18% 48.15% 2.78% 14.79% 10.16% 48.73% 27.12%
Atmos Energy Cor Rg
22:15:00 / 11.02.25
145.07 2.16% 22.76% 0.01% 2.83% -1.46% 28.40% 34.29%
Autodesk Inc Rg
23:20:00 / 11.02.25
299.72 3.19% 25.26% -2.32% 4.48% -1.80% 16.73% 27.87%
Automatic Data P Rg
23:20:00 / 11.02.25
305.78 4.85% 31.75% 0.36% 4.83% 2.77% 22.51% 49.33%
Autozone Rg
22:15:00 / 11.02.25
3'445.79 7.04% 32.56% -0.81% 7.48% 12.99% 26.36% 76.72%
Avery Dennison Rg
22:15:00 / 11.02.25
179.99 -2.90% -10.12% -2.51% -5.38% -8.93% -12.79% -2.70%
Avlonby Com REIT Rg
22:15:00 / 11.02.25
218.92 -0.32% 17.11% -2.39% 0.83% -4.04% 26.39% -9.40%
Baker Hughes Rg-A
23:20:00 / 11.02.25
47.11 15.58% 38.71% -1.77% 4.53% 9.89% 62.39% 72.78%
Ball Rg
22:15:01 / 11.02.25
50.36 -8.67% -12.47% -1.62% -7.19% -16.65% -18.77% -45.67%
Bank of America Rg
22:15:00 / 11.02.25
46.79 6.19% 38.61% -0.68% -0.66% 1.58% 41.23% -4.85%
Bank of NY Mello Rg
22:15:00 / 11.02.25
85.50 10.67% 63.36% -0.28% 4.22% 9.80% 56.94% 33.97%
Bath&Body Works Rg
22:15:01 / 11.02.25
35.45 -8.49% -17.79% -8.52% -4.01% 16.19% -19.21% -41.60%
Baxter Intl.
22:15:00 / 11.02.25
30.60 5.66% -20.31% -2.76% 1.29% -6.22% -22.81% -64.89%
Becton Dickinson Rg
22:15:00 / 11.02.25
229.52 1.18% -5.86% -6.34% -1.32% 3.21% -3.81% -15.59%
Berkshire Hath Rg-B
22:15:01 / 11.02.25
472.61 3.73% 31.83% -0.24% 3.08% 0.81% 18.54% 47.00%
Best Buy Rg
22:15:00 / 11.02.25
88.01 2.65% 12.51% 1.77% 5.77% 1.43% 17.98% -12.34%
Bio-Rad Lab-A
22:15:00 / 11.02.25
314.73 -0.44% 1.29% -10.32% -7.92% -2.77% -4.02% -47.68%
Bio-Techne Rg
23:20:00 / 11.02.25
68.34 -2.94% -9.39% -5.80% -8.55% 2.97% 1.21% -33.87%
Biogen Rg
23:20:00 / 11.02.25
139.39 -6.79% -44.92% -2.18% -2.57% -10.32% -38.50% -35.22%
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 15.06% 0.00% 0.00% 0.00% 16.50% 20.02%
Boeing Co Rg
22:15:00 / 11.02.25
180.44 2.01% -30.73% -0.77% 8.57% 23.52% -11.28% -17.46%
Booking Hldg Rg
23:20:00 / 11.02.25
4'897.32 -1.11% 38.52% 4.67% 2.48% -1.60% 30.68% 86.94%
BorgWarner Rg
22:15:01 / 11.02.25
29.44 -7.71% -18.16% -5.55% -8.85% -11.62% -5.46% -24.43%
BXP Rg
22:15:01 / 11.02.25
71.55 -4.36% 1.35% -1.96% -0.63% -10.07% 13.18% -38.47%
Boston Scientifi Rg
22:15:01 / 11.02.25
105.98 18.88% 83.67% 0.96% 9.38% 17.53% 60.70% 142.70%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AT&T Rg
22:15:00 / 11.02.25
25.15 1.17% 25.18
21:38
24.81
15:39
25.18
11.02.25
21.38
14.01.25
8'735'651
Atmos Energy Cor Rg
22:15:00 / 11.02.25
145.07 1.96% 145.14
21:59
141.70
15:30
147.51
21.01.25
136.20
06.01.25
220'104
Autodesk Inc Rg
23:20:00 / 11.02.25
299.72 -1.73% 304.10
15:39
298.08
18:56
317.05
31.01.25
280.11
13.01.25
560'428
Automatic Data P Rg
23:20:00 / 11.02.25
305.78 -0.37% 306.40
15:30
304.55
17:34
311.49
29.01.25
285.50
13.01.25
272'878
Autozone Rg
22:15:00 / 11.02.25
3'445.79 0.53% 3'450.91
21:59
3'409.26
15:30
3'480.65
05.02.25
3'167.49
16.01.25
19'383
Avery Dennison Rg
22:15:00 / 11.02.25
179.99 -0.94% 181.79
15:58
178.87
19:34
196.30
28.01.25
178.72
07.02.25
180'197
Avlonby Com REIT Rg
22:15:00 / 11.02.25
218.92 -0.16% 219.14
21:58
217.06
15:30
225.53
05.02.25
209.47
08.01.25
198'035
Baker Hughes Rg-A
23:20:00 / 11.02.25
47.11 -0.63% 47.75
19:49
46.64
15:37
49.24
06.02.25
40.90
02.01.25
1'708'068
Ball Rg
22:15:01 / 11.02.25
50.36 0.02% 50.76
17:09
50.00
15:30
57.00
30.01.25
50.00
11.02.25
808'341
Bank of America Rg
22:15:00 / 11.02.25
46.79 0.26% 46.93
18:27
46.28
15:33
47.98
06.02.25
43.80
02.01.25
6'392'098
Bank of NY Mello Rg
22:15:00 / 11.02.25
85.50 0.55% 85.58
21:59
84.46
17:34
87.69
29.01.25
74.94
13.01.25
685'334
Bath&Body Works Rg
22:15:01 / 11.02.25
35.45 -0.08% 35.51
21:58
34.74
15:35
39.92
02.01.25
34.71
10.02.25
785'643
Baxter Intl.
22:15:00 / 11.02.25
30.60 -0.68% 30.88
15:59
30.57
21:56
33.58
27.01.25
29.03
02.01.25
1'059'094
Becton Dickinson Rg
22:15:00 / 11.02.25
229.52 -0.01% 230.28
15:38
227.48
16:45
251.91
03.02.25
224.43
06.02.25
421'676
Berkshire Hath Rg-B
22:15:01 / 11.02.25
472.61 0.52% 473.05
21:59
466.81
15:37
478.20
07.02.25
440.18
10.01.25
779'216
Best Buy Rg
22:15:00 / 11.02.25
88.01 -0.07% 88.76
21:38
87.39
16:12
88.76
11.02.25
81.12
03.02.25
642'218
Bio-Rad Lab-A
22:15:00 / 11.02.25
314.73 -3.77% 324.20
15:30
314.28
21:59
370.25
28.01.25
314.28
11.02.25
39'068
Bio-Techne Rg
23:20:00 / 11.02.25
68.34 -2.25% 70.09
15:39
67.88
19:52
79.28
05.02.25
67.78
10.02.25
528'903
Biogen Rg
23:20:00 / 11.02.25
139.39 -2.21% 141.41
15:32
138.77
19:55
156.15
07.01.25
138.77
11.02.25
639'761
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 171'787
Boeing Co Rg
22:15:00 / 11.02.25
180.44 -0.06% 182.09
20:42
177.67
15:38
188.44
28.01.25
164.66
14.01.25
980'448
Booking Hldg Rg
23:20:00 / 11.02.25
4'897.32 -0.33% 4'928.25
16:50
4'864.18
19:11
5'061.77
07.02.25
4'602.33
22.01.25
53'564
BorgWarner Rg
22:15:01 / 11.02.25
29.44 0.34% 29.84
17:08
29.25
15:30
33.38
27.01.25
29.25
11.02.25
812'910
BXP Rg
22:15:01 / 11.02.25
71.55 0.60% 71.72
21:58
70.05
15:30
75.95
27.01.25
67.41
10.01.25
363'318
Boston Scientifi Rg
22:15:01 / 11.02.25
105.98 -0.19% 106.15
20:42
105.25
15:59
107.17
05.02.25
88.85
02.01.25
1'238'024

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%
Eurozone 50
17:30 / 11.02.25
545.18 0.55%
L&S Dax
22:59 / 11.02.25
22'096.00 0.67%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
17:20 / 11.02.25
13.128 -1.87%
EUR/CHF
23:41 / 11.02.25
0.9461 0.75%
USD/CHF
23:41 / 11.02.25
0.9129 0.19%
Gold 1 Uz
23:41 / 11.02.25
2'898.51 -0.30%
Rohöl Brent
22:58 / 11.02.25
76.85 1.05%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%

Top 5zur Gesamtübersicht

ABB N
17:31 / 11.02.25
50.60 1.04%
Alcon N
17:31 / 11.02.25
82.12 0.51%
Richemont N
17:31 / 11.02.25
179.00 1.76%
Geberit N
17:31 / 11.02.25
511.80 0.31%
Givaudan N
17:39 / 11.02.25
3'829.00 0.03%
Holcim N
17:31 / 11.02.25
96.10 0.25%
Kühne + Nagel N
17:31 / 11.02.25
209.50 2.80%
Logitech N
17:37 / 11.02.25
91.30 0.31%
Lonza N
17:31 / 11.02.25
608.80 0.59%
Nestlé N
17:39 / 11.02.25
78.20 1.09%
Novartis N
17:39 / 11.02.25
98.04 1.13%
Partners N
17:31 / 11.02.25