×
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
- 13.11.2024 - 22:15:00
- 597.19
- 0.05%
- 0.29
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
3M 22:15:00 / 13.11.24 |
131.45 | 0.84% | 1.10 | 131.45 | 131.46 | ||
A.J.Gallagher Rg 22:15:00 / 13.11.24 |
298.32 | 1.03% | 3.05 | 298.15 | 298.32 | ||
A.O.Smith Corp Rg 22:15:00 / 13.11.24 |
73.11 | -0.04% | -0.03 | 73.11 | 73.12 | ||
Abbott Laboratories 22:15:00 / 13.11.24 |
115.74 | -0.60% | -0.70 | 115.77 | 115.79 | ||
AbbVie Rg 22:15:00 / 13.11.24 |
170.35 | -0.43% | -0.74 | 170.46 | 170.47 | ||
Accenture-A Rg 22:15:00 / 13.11.24 |
370.22 | 2.66% | 9.61 | 370.13 | 370.16 | ||
Adobe Rg 02:00:00 / 14.11.24 |
532.50 | 1.15% | 6.08 | 532.49 | 532.66 | 1'167'449 | |
Advance Auto Par Rg 22:15:00 / 13.11.24 |
40.94 | 2.58% | 1.03 | 40.94 | 40.95 | ||
Advanced Micro D Rg 02:00:00 / 14.11.24 |
139.30 | -3.01% | -4.33 | 139.34 | 139.36 | 8'861'441 | |
Aes Rg 22:15:00 / 13.11.24 |
13.620 | 1.26% | 0.17 | 13.620 | 13.630 | ||
AFLAC Rg 22:15:00 / 13.11.24 |
110.44 | -0.19% | -0.21 | 110.46 | 110.47 | ||
Agilent Tech Rg 22:15:00 / 13.11.24 |
134.28 | 0.46% | 0.61 | 134.35 | 134.36 | ||
Air Prod&Chemica Rg 22:15:00 / 13.11.24 |
312.89 | 0.57% | 1.77 | 312.80 | 312.97 | ||
Akamai Technolog Rg 02:00:00 / 14.11.24 |
88.75 | -1.48% | -1.33 | 88.74 | 88.75 | ||
Alaska Air Group Rg 22:15:00 / 13.11.24 |
51.67 | 0.43% | 0.22 | 51.66 | 51.67 | ||
Albemarle Rg 22:15:00 / 13.11.24 |
108.19 | 5.24% | 5.39 | 108.30 | 108.32 | ||
Alexandria REIT Rg 22:15:00 / 13.11.24 |
109.03 | 0.65% | 0.70 | 109.02 | 109.03 | ||
Align Technology Rg 02:00:00 / 14.11.24 |
215.03 | -1.85% | -4.06 | 214.91 | 215.04 | ||
Allegion Rg 22:15:00 / 13.11.24 |
140.83 | -0.73% | -1.04 | 140.76 | 140.77 | ||
Alliant Energy Rg 02:00:00 / 14.11.24 |
60.14 | 0.35% | 0.21 | 60.14 | 60.15 | ||
Allstate Rg 22:15:00 / 13.11.24 |
197.30 | -0.40% | -0.80 | 197.36 | 197.37 | ||
Alphab Rg-C-NV 02:00:00 / 14.11.24 |
180.49 | -1.54% | -2.83 | 180.48 | 180.51 | 5'915'744 | |
Alphabet-A Rg 02:00:00 / 14.11.24 |
178.88 | -1.51% | -2.74 | 178.91 | 178.95 | 7'499'740 | |
Altria Group Rg 22:15:00 / 13.11.24 |
55.25 | 1.49% | 0.81 | 55.23 | 55.24 | ||
Am Electric Rg 02:00:00 / 14.11.24 |
93.33 | 0.40% | 0.37 | 93.35 | 93.36 |
NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
3M 22:15:00 / 13.11.24 |
131.45 | 42.40% | 29.81% | -1.22% | -3.12% | 2.22% | 64.02% | -15.24% |
A.J.Gallagher Rg 22:15:00 / 13.11.24 |
298.32 | 31.30% | 56.61% | 2.67% | 2.60% | 2.23% | 21.51% | 78.16% |
A.O.Smith Corp Rg 22:15:00 / 13.11.24 |
73.11 | -11.28% | 27.78% | -3.84% | -7.16% | -9.89% | -3.34% | -10.90% |
Abbott Laboratories 22:15:00 / 13.11.24 |
115.74 | 5.79% | 6.06% | 0.38% | -1.82% | 3.25% | 15.44% | -9.35% |
AbbVie Rg 22:15:00 / 13.11.24 |
170.35 | 10.40% | 5.87% | -15.04% | -9.66% | -13.25% | 23.19% | 46.27% |
Accenture-A Rg 22:15:00 / 13.11.24 |
370.22 | 2.76% | 35.14% | 2.64% | -1.31% | 11.99% | 13.11% | -2.86% |
Adobe Rg 02:00:00 / 14.11.24 |
532.50 | -11.76% | 56.43% | 5.48% | 5.96% | -5.88% | -10.55% | -19.95% |
Advance Auto Par Rg 22:15:00 / 13.11.24 |
40.94 | -34.61% | -72.86% | 5.03% | 3.96% | -19.88% | -23.36% | -83.30% |
Advanced Micro D Rg 02:00:00 / 14.11.24 |
139.30 | -2.56% | 121.75% | -4.00% | -10.78% | -11.73% | 18.05% | -2.88% |
Aes Rg 22:15:00 / 13.11.24 |
13.620 | -30.13% | -53.23% | -0.22% | -21.04% | -23.35% | -19.46% | -45.59% |
AFLAC Rg 22:15:00 / 13.11.24 |
110.44 | 34.12% | 53.81% | 2.79% | -3.96% | 3.59% | 36.16% | 94.09% |
Agilent Tech Rg 22:15:00 / 13.11.24 |
134.28 | -3.86% | -10.68% | -3.83% | -2.28% | -4.24% | 17.59% | -16.91% |
Air Prod&Chemica Rg 22:15:00 / 13.11.24 |
312.89 | 13.63% | 0.93% | 0.02% | -4.83% | 14.01% | 14.36% | 0.36% |
Akamai Technolog Rg 02:00:00 / 14.11.24 |
88.75 | -23.89% | 6.86% | -15.24% | -14.32% | -13.08% | -20.80% | -19.22% |
Alaska Air Group Rg 22:15:00 / 13.11.24 |
51.67 | 31.69% | 19.82% | 1.33% | 13.19% | 49.64% | 42.73% | -7.55% |
Albemarle Rg 22:15:00 / 13.11.24 |
108.19 | -28.85% | -52.60% | 8.27% | 14.28% | 24.53% | -11.75% | -62.81% |
Alexandria REIT Rg 22:15:00 / 13.11.24 |
109.03 | -14.55% | -25.63% | -4.12% | -10.08% | -7.88% | 5.03% | -47.30% |
Align Technology Rg 02:00:00 / 14.11.24 |
215.03 | -20.04% | 3.88% | -4.37% | -0.47% | -8.55% | 4.86% | -68.15% |
Allegion Rg 22:15:00 / 13.11.24 |
140.83 | 11.98% | 34.78% | -1.32% | -7.64% | 4.31% | 32.92% | 4.95% |
Alliant Energy Rg 02:00:00 / 14.11.24 |
60.14 | 16.82% | 8.55% | 5.51% | -3.45% | 4.05% | 21.94% | 8.39% |
Allstate Rg 22:15:00 / 13.11.24 |
197.30 | 41.52% | 46.09% | 3.54% | 0.92% | 8.87% | 46.42% | 72.70% |
Alphab Rg-C-NV 02:00:00 / 14.11.24 |
180.49 | 30.08% | 106.60% | 1.21% | 8.25% | 7.67% | 32.34% | 22.50% |
Alphabet-A Rg 02:00:00 / 14.11.24 |
178.88 | 30.02% | 105.85% | 1.34% | 8.31% | 7.86% | 32.88% | 22.16% |
Altria Group Rg 22:15:00 / 13.11.24 |
55.25 | 34.95% | 19.10% | 3.19% | 11.08% | 6.60% | 35.75% | 21.19% |
Am Electric Rg 02:00:00 / 14.11.24 |
93.33 | 14.45% | -2.10% | -3.03% | -7.89% | -4.78% | 21.95% | 13.34% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% |
957.28 02.10.24 |
746.06 19.04.24 |
171'787 | ||
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% |
278.83 12.04.24 |
214.24 22.01.24 |
1'116'332 | ||
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | 0.00% |
0.3000 11.01.24 |
0.0010 03.01.24 |
934 | ||
Signature Bank Rg 23:20:00 / 13.11.24 |
1.360 | -1.45% |
1.380 15:37 |
1.200 18:33 |
4.100 24.05.24 |
0.0003 29.10.24 |
20'762 |
Walgreens Boots Rg 02:00:00 / 14.11.24 |
9.030 | 0.22% |
9.245 15:44 |
8.980 21:47 |
27.05 02.01.24 |
8.225 25.09.24 |
4'681'322 |
Newell Brands Rg 02:00:00 / 14.11.24 |
9.080 | -1.09% |
9.280 15:30 |
8.915 20:41 |
9.675 28.10.24 |
5.390 10.07.24 |
1'041'603 |
Lumen Tech Rg 22:15:00 / 13.11.24 |
8.890 | -3.68% |
9.430 15:30 |
8.790 21:03 |
10.320 11.11.24 |
0.9702 01.07.24 |
2'352'387 |
Warnr Bros Rg-A 02:00:00 / 14.11.24 |
9.720 | 5.42% |
9.885 19:13 |
9.310 15:30 |
11.995 02.01.24 |
6.645 13.08.24 |
11'100'626 |
Amcor Rg 22:15:00 / 13.11.24 |
10.110 | -0.79% |
10.210 15:30 |
10.055 21:02 |
11.475 27.09.24 |
8.780 13.02.24 |
1'884'648 |
Ford Motor Rg 22:15:00 / 13.11.24 |
11.100 | 0.00% |
11.165 15:39 |
11.025 16:07 |
14.850 18.07.24 |
9.490 05.08.24 |
7'080'669 |
Paramount Glb Rg-B 02:00:00 / 14.11.24 |
11.160 | -2.53% |
11.510 15:30 |
11.140 21:59 |
15.700 31.01.24 |
9.540 18.06.24 |
2'859'429 |
SolarEdge Tech Rg 02:00:00 / 14.11.24 |
12.100 | -1.14% |
12.380 21:36 |
11.025 20:26 |
97.25 02.01.24 |
11.025 13.11.24 |
2'394'794 |
Viatris Rg 02:00:00 / 14.11.24 |
13.000 | 0.54% |
13.025 21:42 |
12.840 15:30 |
13.610 23.02.24 |
9.925 18.06.24 |
2'280'096 |
Aes Rg 22:15:00 / 13.11.24 |
13.620 | 1.26% |
13.650 21:59 |
13.385 15:53 |
22.21 31.05.24 |
13.275 12.11.24 |
3'478'666 |
American Airline Rg 02:00:00 / 14.11.24 |
14.010 | 0.72% |
14.550 15:47 |
13.980 15:30 |
16.150 04.03.24 |
9.070 05.08.24 |
6'515'042 |
Organon Rg 22:15:01 / 13.11.24 |
15.610 | 0.19% |
15.840 15:43 |
15.480 17:57 |
23.10 26.08.24 |
13.650 05.01.24 |
504'602 |
DENTSPLY SIRONA Rg 02:00:00 / 14.11.24 |
17.350 | -2.36% |
17.740 15:30 |
17.320 17:33 |
37.60 10.01.24 |
17.210 08.11.24 |
1'218'429 |
Huntington Bancs Rg 02:00:00 / 14.11.24 |
17.540 | -0.57% |
17.965 17:31 |
17.525 21:07 |
17.965 13.11.24 |
12.025 18.01.24 |
3'282'519 |
Invesco Rg 22:15:00 / 13.11.24 |
17.650 | -0.79% |
18.010 15:34 |
17.610 21:57 |
18.900 06.11.24 |
14.160 30.04.24 |
1'053'329 |
Host Hotels REIT Rg 02:00:00 / 14.11.24 |
18.000 | 0.06% |
18.205 16:48 |
17.915 21:01 |
21.31 05.03.24 |
15.710 05.08.24 |
2'407'978 |
Keycorp Rg 22:15:00 / 13.11.24 |
19.050 | -0.68% |
19.535 17:36 |
19.040 21:04 |
20.00 06.11.24 |
12.940 18.01.24 |
2'042'819 |
VF Rg 22:15:00 / 13.11.24 |
20.00 | -1.33% |
20.59 15:43 |
19.770 17:44 |
23.09 30.10.24 |
11.000 23.05.24 |
2'156'676 |
PG&E Rg 22:15:00 / 13.11.24 |
21.28 | 0.42% |
21.51 18:50 |
21.13 20:20 |
21.51 13.11.24 |
15.945 13.02.24 |
3'401'202 |
Franklin Resourc Rg 22:15:00 / 13.11.24 |
21.52 | 0.23% |
21.77 17:02 |
21.38 21:03 |
29.41 02.01.24 |
18.950 11.09.24 |
956'226 |
HP Enterprise Rg 22:15:00 / 13.11.24 |
21.85 | 0.55% |
22.15 16:47 |
21.62 21:07 |
22.81 18.06.24 |
14.470 01.03.24 |
2'262'257 |