×
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 |
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 |