×
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
- 24.01.2025 - 22:15:00
- 607.97
- -0.29%
- -1.78
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Catalent Rg 01:00:00 / 01.01.70 |
0.00% | 0.00 | |||||
|
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 / 07.11.24 |
0.0060 | 0.00% | 0.00 | ||||
|
Signature Bank Rg 23:20:00 / 24.01.25 |
1.250 | -3.85% | -0.05 | ||||
|
Lumen Tech Rg 22:15:00 / 24.01.25 |
5.920 | 2.60% | 0.15 | 5.920 | 5.930 | ||
|
Amcor Rg 22:15:00 / 24.01.25 |
9.760 | -0.10% | -0.01 | 9.750 | 9.760 | ||
|
Ford Motor Rg 22:15:00 / 24.01.25 |
10.120 | -0.39% | -0.04 | 10.110 | 10.120 | ||
|
Warnr Bros Rg-A 02:00:00 / 25.01.25 |
10.250 | -0.29% | -0.03 | 10.250 | 10.260 | 5'179'253 | |
|
Newell Brands Rg 02:00:00 / 25.01.25 |
10.660 | 2.40% | 0.25 | 10.670 | 10.680 | ||
|
Paramount Glb Rg-B 02:00:00 / 25.01.25 |
11.070 | 1.84% | 0.20 | 11.050 | 11.060 | 6'016'391 | |
|
Viatris Rg 02:00:00 / 25.01.25 |
11.200 | 0.54% | 0.06 | 11.190 | 11.200 | ||
|
Aes Rg 22:15:00 / 24.01.25 |
11.600 | 0.61% | 0.07 | 11.600 | 11.610 | ||
|
Walgreens Boots Rg 02:00:00 / 25.01.25 |
11.870 | 1.11% | 0.13 | 11.850 | 11.860 | 4'377'238 | |
|
SolarEdge Tech Rg 02:00:00 / 25.01.25 |
14.680 | 8.10% | 1.10 | 14.670 | 14.680 | 1'460'582 | |
|
Organon Rg 22:15:01 / 24.01.25 |
15.970 | -2.68% | -0.44 | 15.970 | 15.980 | ||
|
PG&E Rg 22:15:00 / 24.01.25 |
16.540 | 1.85% | 0.30 | 16.530 | 16.540 | ||
|
Host Hotels REIT Rg 02:00:00 / 25.01.25 |
16.940 | -2.81% | -0.49 | 16.940 | 16.950 | ||
|
American Airline Rg 02:00:00 / 25.01.25 |
16.960 | -0.41% | -0.07 | 16.950 | 16.960 | 8'886'361 | |
|
Huntington Bancs Rg 02:00:00 / 25.01.25 |
17.200 | 1.78% | 0.30 | 17.190 | 17.200 | ||
|
Invesco Rg 22:15:00 / 24.01.25 |
17.630 | 0.28% | 0.05 | 17.620 | 17.630 | ||
|
Keycorp Rg 22:15:00 / 24.01.25 |
17.680 | 1.20% | 0.21 | 17.690 | 17.710 | ||
|
DENTSPLY SIRONA Rg 02:00:00 / 25.01.25 |
19.530 | 0.46% | 0.09 | 19.530 | 19.540 | 895'624 | |
|
Franklin Resourc Rg 22:15:00 / 24.01.25 |
20.09 | 0.50% | 0.10 | 20.08 | 20.09 | ||
|
Healthpeak REIT Rg 22:15:00 / 24.01.25 |
20.83 | 0.87% | 0.18 | 20.81 | 20.82 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 24.01.25 |
149.43 | 15.91% | 63.46% | 5.96% | 15.72% | 18.74% | 85.16% | 3.50% |
|
A.J.Gallagher Rg 22:15:00 / 24.01.25 |
289.51 | 1.46% | 28.07% | -1.80% | 1.78% | 2.79% | 26.55% | 86.81% |
|
A.O.Smith Corp Rg 22:15:00 / 24.01.25 |
70.57 | 4.49% | -13.55% | -1.73% | 3.75% | -6.08% | -13.57% | -7.22% |
|
Abbott Laboratories 22:15:00 / 24.01.25 |
125.03 | 8.94% | 11.95% | 10.18% | 10.84% | 6.27% | 10.21% | -2.07% |
|
AbbVie Rg 22:15:00 / 24.01.25 |
170.30 | -3.96% | 10.13% | -0.73% | -3.35% | -15.05% | 3.90% | 29.32% |
|
Accenture-A Rg 22:15:00 / 24.01.25 |
362.41 | 3.26% | 3.52% | 2.79% | 2.81% | 5.38% | -2.93% | 8.23% |
|
Adobe Rg 02:00:00 / 25.01.25 |
435.38 | -1.66% | -26.70% | 1.25% | -2.49% | -9.82% | -29.08% | -12.53% |
|
Advance Auto Par Rg 22:15:00 / 24.01.25 |
48.44 | 0.17% | -22.38% | 5.51% | 5.19% | 29.35% | -27.66% | -79.05% |
|
Advanced Micro D Rg 02:00:00 / 25.01.25 |
122.84 | 1.86% | -16.53% | 1.14% | -1.88% | -13.41% | -30.70% | 3.56% |
|
Aes Rg 22:15:00 / 24.01.25 |
11.600 | -10.41% | -40.10% | -1.86% | -8.30% | -23.83% | -32.87% | -49.76% |
|
AFLAC Rg 22:15:00 / 24.01.25 |
104.91 | 1.00% | 26.63% | -1.48% | 1.88% | 0.38% | 24.02% | 71.66% |
|
Agilent Tech Rg 22:15:00 / 24.01.25 |
151.44 | 13.48% | 9.65% | 2.77% | 12.66% | 8.44% | 14.01% | 10.86% |
|
Air Prod&Chemica Rg 22:15:00 / 24.01.25 |
329.26 | 11.71% | 18.33% | 3.61% | 14.05% | 7.57% | 26.09% | 14.70% |
|
Akamai Technolog Rg 02:00:00 / 25.01.25 |
97.70 | 0.25% | -18.98% | 7.35% | 0.75% | -2.85% | -20.61% | -14.85% |
|
Alaska Air Group Rg 22:15:00 / 24.01.25 |
69.95 | 6.33% | 76.22% | 5.44% | 7.83% | 48.11% | 87.94% | 32.35% |
|
Albemarle Rg 22:15:00 / 24.01.25 |
88.76 | 4.32% | -37.85% | -8.95% | 3.04% | -11.74% | -27.95% | -57.79% |
|
Alexandria REIT Rg 22:15:00 / 24.01.25 |
101.63 | 2.97% | -20.76% | -0.16% | 3.92% | -10.05% | -19.62% | -48.90% |
|
Align Technology Rg 02:00:00 / 25.01.25 |
233.30 | 12.65% | -14.27% | 4.04% | 10.34% | 11.85% | -11.72% | -49.24% |
|
Allegion Rg 22:15:00 / 24.01.25 |
132.53 | 1.97% | 5.18% | -0.79% | 1.19% | -5.00% | 4.47% | 9.87% |
|
Alliant Energy Rg 02:00:00 / 25.01.25 |
58.77 | -0.76% | 14.41% | -2.94% | -1.29% | 1.78% | 20.31% | -1.79% |
|
Allstate Rg 22:15:00 / 24.01.25 |
186.07 | -4.22% | 31.92% | -1.50% | -3.37% | 2.03% | 19.23% | 54.64% |
|
Alphab Rg-C-NV 02:00:00 / 25.01.25 |
201.90 | 4.80% | 41.62% | 2.20% | 4.05% | 16.94% | 31.28% | 53.41% |
|
Alphabet-A Rg 02:00:00 / 25.01.25 |
200.21 | 4.59% | 41.73% | 2.15% | 3.86% | 16.88% | 31.56% | 51.88% |
|
Altria Group Rg 22:15:00 / 24.01.25 |
52.05 | -2.07% | 26.95% | 0.37% | -0.06% | -3.40% | 28.42% | 1.77% |
|
Am Electric Rg 02:00:00 / 25.01.25 |
98.18 | 5.68% | 20.01% | 0.96% | 6.13% | 0.96% | 26.13% | 8.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 24.01.25 |
149.43 | -0.13% |
150.08 20:00 |
148.75 15:30 |
152.07 22.01.25 |
129.00 02.01.25 |
1'296'831 |
|
A.J.Gallagher Rg 22:15:00 / 24.01.25 |
289.51 | 0.52% |
289.90 21:59 |
286.78 17:14 |
299.00 21.01.25 |
275.63 02.01.25 |
503'275 |
|
A.O.Smith Corp Rg 22:15:00 / 24.01.25 |
70.57 | -0.98% |
71.16 18:21 |
70.40 21:21 |
73.09 21.01.25 |
67.20 03.01.25 |
410'230 |
|
Abbott Laboratories 22:15:00 / 24.01.25 |
125.03 | 1.47% |
125.67 16:51 |
122.25 15:36 |
125.67 24.01.25 |
110.86 15.01.25 |
1'959'583 |
|
AbbVie Rg 22:15:00 / 24.01.25 |
170.30 | -0.22% |
171.05 19:12 |
169.29 15:53 |
182.08 07.01.25 |
168.14 22.01.25 |
1'513'633 |
|
Accenture-A Rg 22:15:00 / 24.01.25 |
362.41 | -0.23% |
363.99 17:39 |
360.15 15:40 |
363.99 24.01.25 |
344.58 13.01.25 |
529'501 |
|
Adobe Rg 02:00:00 / 25.01.25 |
435.38 | -0.43% |
441.74 16:55 |
434.77 21:55 |
450.05 02.01.25 |
404.00 13.01.25 |
807'512 |
|
Advance Auto Par Rg 22:15:00 / 24.01.25 |
48.44 | 2.26% |
48.55 18:48 |
47.04 15:54 |
49.50 06.01.25 |
43.77 16.01.25 |
360'024 |
|
Advanced Micro D Rg 02:00:00 / 25.01.25 |
122.84 | -0.16% |
125.24 15:32 |
122.24 21:42 |
131.71 07.01.25 |
114.42 13.01.25 |
7'753'903 |
|
Aes Rg 22:15:00 / 24.01.25 |
11.600 | 0.61% |
11.835 17:15 |
11.575 15:30 |
13.440 06.01.25 |
11.085 23.01.25 |
3'104'309 |
|
AFLAC Rg 22:15:00 / 24.01.25 |
104.91 | 0.42% |
105.37 16:18 |
104.34 15:30 |
107.19 21.01.25 |
100.26 10.01.25 |
532'832 |
|
Agilent Tech Rg 22:15:00 / 24.01.25 |
151.44 | -0.66% |
152.77 18:42 |
150.84 21:54 |
153.73 22.01.25 |
132.86 03.01.25 |
520'590 |
|
Air Prod&Chemica Rg 22:15:00 / 24.01.25 |
329.26 | 1.62% |
329.92 17:20 |
325.95 15:31 |
329.92 24.01.25 |
282.03 06.01.25 |
481'302 |
|
Akamai Technolog Rg 02:00:00 / 25.01.25 |
97.70 | 1.89% |
97.77 21:59 |
95.95 15:37 |
97.77 24.01.25 |
88.50 13.01.25 |
724'345 |
|
Alaska Air Group Rg 22:15:00 / 24.01.25 |
69.95 | 1.60% |
70.22 20:53 |
67.45 15:36 |
71.64 23.01.25 |
62.84 03.01.25 |
725'055 |
|
Albemarle Rg 22:15:00 / 24.01.25 |
88.76 | -1.16% |
91.30 15:34 |
88.47 21:55 |
99.02 17.01.25 |
84.45 02.01.25 |
637'711 |
|
Alexandria REIT Rg 22:15:00 / 24.01.25 |
101.63 | 1.17% |
102.18 18:26 |
100.18 15:30 |
103.40 21.01.25 |
94.62 10.01.25 |
330'830 |
|
Align Technology Rg 02:00:00 / 25.01.25 |
233.30 | -0.68% |
233.91 16:25 |
227.00 16:02 |
237.23 22.01.25 |
206.03 03.01.25 |
158'423 |
|
Allegion Rg 22:15:00 / 24.01.25 |
132.53 | -0.54% |
133.41 15:30 |
132.21 21:28 |
135.67 21.01.25 |
125.72 13.01.25 |
178'641 |
|
Alliant Energy Rg 02:00:00 / 25.01.25 |
58.77 | 0.14% |
59.08 18:10 |
58.47 15:55 |
61.93 21.01.25 |
56.31 13.01.25 |
600'020 |
|
Allstate Rg 22:15:00 / 24.01.25 |
186.07 | 0.76% |
186.44 21:50 |
183.92 18:14 |
193.49 03.01.25 |
176.50 10.01.25 |
374'869 |
|
Alphab Rg-C-NV 02:00:00 / 25.01.25 |
201.90 | 1.16% |
202.57 20:28 |
199.85 15:30 |
203.79 21.01.25 |
188.67 13.01.25 |
5'254'116 |
|
Alphabet-A Rg 02:00:00 / 25.01.25 |
200.21 | 1.13% |
200.90 20:28 |
198.00 15:30 |
202.29 21.01.25 |
187.37 13.01.25 |
8'446'999 |
|
Altria Group Rg 22:15:00 / 24.01.25 |
52.05 | 1.64% |
52.17 15:43 |
51.23 15:30 |
53.18 03.01.25 |
50.55 10.01.25 |
2'156'258 |
|
Am Electric Rg 02:00:00 / 25.01.25 |
98.18 | 0.73% |
98.50 21:18 |
97.17 15:31 |
99.49 23.01.25 |
89.96 08.01.25 |
764'521 |