×
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 - 21:56:54
- 604.73
- -0.02%
- -0.12
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Moderna Rg 21:56:50 / 11.02.25 |
30.91 | -3.03% | -0.97 | 30.90 | 30.91 | 1'821'056 | |
|
Brown NVtgRg-B 21:56:55 / 11.02.25 |
31.37 | 0.63% | 0.20 | 31.36 | 31.38 | 316'086 | |
|
Invitation REIT Rg 21:56:54 / 11.02.25 |
31.56 | -0.36% | -0.12 | 31.55 | 31.56 | 446'665 | |
|
Keurig Dr Pepper Rg 21:56:53 / 11.02.25 |
31.57 | 2.15% | 0.67 | 31.56 | 31.57 | 1'291'045 | |
|
Centerpoint Ener Rg 21:56:55 / 11.02.25 |
32.37 | -0.03% | -0.01 | 32.37 | 32.38 | 206'577 | |
|
HP Rg 21:56:52 / 11.02.25 |
33.11 | 0.88% | 0.29 | 33.10 | 33.11 | 515'614 | |
|
CSX Rg 21:56:54 / 11.02.25 |
33.13 | 0.14% | 0.05 | 33.12 | 33.13 | 1'778'209 | |
|
Match Group Rg 21:56:54 / 11.02.25 |
33.84 | 0.61% | 0.21 | 33.83 | 33.84 | 1'096'825 | |
|
Sealed Air Rg 21:56:42 / 11.02.25 |
34.00 | 0.16% | 0.06 | 34.00 | 34.01 | 92'795 | |
|
News Rg-B 21:56:55 / 11.02.25 |
34.19 | 0.32% | 0.11 | 34.18 | 34.20 | 168'930 | |
|
MGM Resorts Itl Rg 21:56:44 / 11.02.25 |
34.21 | -0.44% | -0.15 | 34.21 | 34.22 | 592'861 | |
|
PPL Rg 21:56:47 / 11.02.25 |
34.52 | 0.83% | 0.29 | 34.52 | 34.53 | 585'669 | |
|
Devon Energy Rg 21:56:53 / 11.02.25 |
35.09 | 2.41% | 0.83 | 35.08 | 35.09 | 1'019'292 | |
|
Comcast-A 21:56:56 / 11.02.25 |
35.26 | 2.28% | 0.79 | 35.25 | 35.26 | 5'818'786 | |
|
Bath&Body Works Rg 21:56:51 / 11.02.25 |
35.45 | -0.08% | -0.03 | 35.43 | 35.45 | 325'522 | |
|
Caesr Entmt Rg 21:56:54 / 11.02.25 |
35.47 | -0.28% | -0.10 | 35.46 | 35.47 | 846'500 | |
|
Juniper Networks Rg 21:56:57 / 11.02.25 |
36.27 | 0.83% | 0.30 | 36.29 | 36.30 | 259'535 | |
|
FMC Corp Rg 21:56:52 / 11.02.25 |
36.42 | 3.76% | 1.32 | 36.44 | 36.46 | 417'050 | |
|
Freeport McMoRan Rg 21:56:53 / 11.02.25 |
37.58 | -2.30% | -0.89 | 37.57 | 37.58 | 1'616'217 | |
|
LKQ Rg 21:56:57 / 11.02.25 |
37.66 | 0.82% | 0.31 | 37.65 | 37.66 | 404'471 | |
|
The Campbell's Rg 21:56:54 / 11.02.25 |
37.99 | 1.59% | 0.60 | 37.98 | 37.99 | 304'855 | |
|
Lincoln Natl Rg 21:56:51 / 11.02.25 |
38.38 | 1.17% | 0.45 | 38.37 | 38.38 | 257'159 | |
|
Nisource Rg 21:56:53 / 11.02.25 |
38.43 | 0.83% | 0.32 | 38.41 | 38.43 | 416'349 | |
|
Dow Rg 21:56:48 / 11.02.25 |
38.64 | 0.17% | 0.07 | 38.63 | 38.64 | 540'982 | |
|
Firstenergy Rg 21:56:50 / 11.02.25 |
40.43 | 1.43% | 0.57 | 40.43 | 40.44 | 273'062 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT&T Rg 21:56:50 / 11.02.25 |
25.15 | 9.18% | 48.15% | 3.71% | 15.37% | 10.65% | 48.82% | 27.12% |
|
Atmos Energy Cor Rg 21:56:55 / 11.02.25 |
144.91 | 2.16% | 22.76% | 1.76% | 2.98% | -1.27% | 29.67% | 34.29% |
|
Autodesk Inc Rg 21:56:47 / 11.02.25 |
299.61 | 3.19% | 25.26% | -2.36% | 4.44% | -1.83% | 16.69% | 27.87% |
|
Automatic Data P Rg 21:56:49 / 11.02.25 |
305.57 | 4.85% | 31.75% | 0.30% | 4.76% | 2.70% | 22.43% | 49.33% |
|
Autozone Rg 21:56:55 / 11.02.25 |
3'443.45 | 7.04% | 32.56% | -0.45% | 6.68% | 10.83% | 26.31% | 76.72% |
|
Avery Dennison Rg 21:56:41 / 11.02.25 |
179.80 | -2.90% | -10.12% | -1.54% | -5.02% | -8.73% | -11.80% | -2.70% |
|
Avlonby Com REIT Rg 21:56:52 / 11.02.25 |
219.13 | -0.32% | 17.11% | -0.73% | 0.42% | -4.47% | 27.32% | -9.40% |
|
Baker Hughes Rg-A 21:56:54 / 11.02.25 |
47.16 | 15.58% | 38.71% | -1.68% | 4.63% | 10.00% | 62.55% | 72.78% |
|
Ball Rg 21:56:55 / 11.02.25 |
50.27 | -8.67% | -12.47% | -3.03% | -7.56% | -16.09% | -15.96% | -45.67% |
|
Bank of America Rg 21:56:56 / 11.02.25 |
46.79 | 6.19% | 38.61% | 0.16% | 2.20% | 0.81% | 42.85% | -4.85% |
|
Bank of NY Mello Rg 21:56:56 / 11.02.25 |
85.48 | 10.67% | 63.36% | 0.73% | 12.56% | 10.14% | 58.62% | 33.97% |
|
Bath&Body Works Rg 21:56:51 / 11.02.25 |
35.45 | -8.49% | -17.79% | -8.61% | -3.64% | 16.46% | -18.07% | -41.60% |
|
Baxter Intl. 21:56:53 / 11.02.25 |
30.57 | 5.66% | -20.31% | -2.71% | -0.16% | -6.00% | -22.84% | -64.89% |
|
Becton Dickinson Rg 21:56:26 / 11.02.25 |
229.48 | 1.18% | -5.86% | -5.34% | -2.68% | 3.07% | -4.01% | -15.59% |
|
Berkshire Hath Rg-B 21:56:51 / 11.02.25 |
472.31 | 3.73% | 31.83% | 1.03% | 4.95% | 0.74% | 19.63% | 47.00% |
|
Best Buy Rg 21:56:54 / 11.02.25 |
88.02 | 2.65% | 12.51% | 3.49% | 6.30% | 1.15% | 20.74% | -12.34% |
|
Bio-Rad Lab-A 21:56:53 / 11.02.25 |
314.52 | -0.44% | 1.29% | -9.11% | -8.10% | -1.91% | -0.50% | -47.68% |
|
Bio-Techne Rg 21:56:57 / 11.02.25 |
68.30 | -2.94% | -9.39% | -5.86% | -8.60% | 2.91% | 1.16% | -33.87% |
|
Biogen Rg 21:56:21 / 11.02.25 |
139.38 | -6.79% | -44.92% | -2.18% | -2.57% | -10.33% | -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 21:56:57 / 11.02.25 |
180.90 | 2.01% | -30.73% | 2.65% | 8.31% | 24.24% | -11.52% | -17.46% |
|
Booking Hldg Rg 21:56:07 / 11.02.25 |
4'898.18 | -1.11% | 38.52% | 4.69% | 2.50% | -1.58% | 30.70% | 86.94% |
|
BorgWarner Rg 21:56:55 / 11.02.25 |
29.51 | -7.71% | -18.16% | -5.81% | -7.38% | -10.93% | -4.96% | -24.43% |
|
BXP Rg 21:56:50 / 11.02.25 |
71.58 | -4.36% | 1.35% | -0.95% | 1.84% | -9.87% | 14.45% | -38.47% |
|
Boston Scientifi Rg 21:56:53 / 11.02.25 |
105.91 | 18.88% | 83.67% | 2.29% | 10.73% | 17.25% | 63.01% | 142.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 21:56:50 / 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 |
4'916'135 |
|
Atmos Energy Cor Rg 21:56:55 / 11.02.25 |
144.91 | 1.85% |
145.03 21:55 |
141.70 15:30 |
147.51 21.01.25 |
136.20 06.01.25 |
59'341 |
|
Autodesk Inc Rg 21:56:47 / 11.02.25 |
299.61 | -1.76% |
304.10 15:39 |
298.08 18:56 |
317.05 31.01.25 |
280.11 13.01.25 |
300'361 |
|
Automatic Data P Rg 21:56:49 / 11.02.25 |
305.57 | -0.44% |
306.40 15:30 |
304.55 17:34 |
311.49 29.01.25 |
285.50 13.01.25 |
116'710 |
|
Autozone Rg 21:56:55 / 11.02.25 |
3'443.45 | 0.46% |
3'444.80 21:51 |
3'409.26 15:30 |
3'480.65 05.02.25 |
3'167.49 16.01.25 |
6'089 |
|
Avery Dennison Rg 21:56:41 / 11.02.25 |
179.80 | -1.05% |
181.79 15:58 |
178.87 19:34 |
196.30 28.01.25 |
178.72 07.02.25 |
93'447 |
|
Avlonby Com REIT Rg 21:56:52 / 11.02.25 |
219.13 | -0.06% |
219.13 21:56 |
217.06 15:30 |
225.53 05.02.25 |
209.47 08.01.25 |
66'914 |
|
Baker Hughes Rg-A 21:56:54 / 11.02.25 |
47.16 | -0.54% |
47.75 19:49 |
46.64 15:37 |
49.24 06.02.25 |
40.90 02.01.25 |
923'094 |
|
Ball Rg 21:56:55 / 11.02.25 |
50.27 | -0.16% |
50.76 17:09 |
50.00 15:30 |
57.00 30.01.25 |
50.00 11.02.25 |
329'988 |
|
Bank of America Rg 21:56:56 / 11.02.25 |
46.79 | 0.25% |
46.93 18:27 |
46.28 15:33 |
47.98 06.02.25 |
43.80 02.01.25 |
2'747'048 |
|
Bank of NY Mello Rg 21:56:56 / 11.02.25 |
85.48 | 0.53% |
85.56 21:44 |
84.46 17:34 |
87.69 29.01.25 |
74.94 13.01.25 |
244'527 |
|
Bath&Body Works Rg 21:56:51 / 11.02.25 |
35.45 | -0.08% |
35.47 21:56 |
34.74 15:35 |
39.92 02.01.25 |
34.71 10.02.25 |
325'522 |
|
Baxter Intl. 21:56:53 / 11.02.25 |
30.57 | -0.78% |
30.88 15:59 |
30.57 21:56 |
33.58 27.01.25 |
29.03 02.01.25 |
365'928 |
|
Becton Dickinson Rg 21:56:26 / 11.02.25 |
229.48 | -0.03% |
230.28 15:38 |
227.48 16:45 |
251.91 03.02.25 |
224.43 06.02.25 |
127'264 |
|
Berkshire Hath Rg-B 21:56:51 / 11.02.25 |
472.31 | 0.46% |
472.77 21:41 |
466.81 15:37 |
478.20 07.02.25 |
440.18 10.01.25 |
303'032 |
|
Best Buy Rg 21:56:54 / 11.02.25 |
88.02 | -0.06% |
88.76 21:38 |
87.39 16:12 |
88.76 11.02.25 |
81.12 03.02.25 |
206'223 |
|
Bio-Rad Lab-A 21:56:53 / 11.02.25 |
314.52 | -3.84% |
324.20 15:30 |
314.48 21:56 |
370.25 28.01.25 |
314.48 11.02.25 |
14'754 |
|
Bio-Techne Rg 21:56:57 / 11.02.25 |
68.30 | -2.31% |
70.09 15:39 |
67.88 19:52 |
79.28 05.02.25 |
67.78 10.02.25 |
340'321 |
|
Biogen Rg 21:56:21 / 11.02.25 |
139.38 | -2.22% |
141.41 15:32 |
138.77 19:55 |
156.15 07.01.25 |
138.77 11.02.25 |
387'123 |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 171'787 | ||||
|
Boeing Co Rg 21:56:57 / 11.02.25 |
180.90 | 0.19% |
182.09 20:42 |
177.67 15:38 |
188.44 28.01.25 |
164.66 14.01.25 |
417'748 |
|
Booking Hldg Rg 21:56:07 / 11.02.25 |
4'898.18 | -0.31% |
4'928.25 16:50 |
4'864.18 19:11 |
5'061.77 07.02.25 |
4'602.33 22.01.25 |
32'681 |
|
BorgWarner Rg 21:56:55 / 11.02.25 |
29.51 | 0.58% |
29.84 17:08 |
29.25 15:30 |
33.38 27.01.25 |
29.25 11.02.25 |
298'283 |
|
BXP Rg 21:56:50 / 11.02.25 |
71.58 | 0.65% |
71.62 19:14 |
70.05 15:30 |
75.95 27.01.25 |
67.41 10.01.25 |
82'378 |
|
Boston Scientifi Rg 21:56:53 / 11.02.25 |
105.91 | -0.25% |
106.15 20:42 |
105.25 15:59 |
107.17 05.02.25 |
88.85 02.01.25 |
457'143 |