×
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
- 13.12.2024 - 15:47:22
- 606.96
- 0.44%
- 2.63
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 15:47:18 / 13.12.24 |
23.36 | 0.00% | 0.00 | 23.32 | 23.36 | 443'189 | |
|
Atmos Energy Cor Rg 15:46:37 / 13.12.24 |
140.40 | 0.13% | 0.18 | 139.99 | 140.79 | 12'710 | |
|
Autodesk Inc Rg 15:45:40 / 13.12.24 |
307.90 | -0.47% | -1.45 | 307.71 | 308.34 | 22'349 | |
|
Automatic Data P Rg 15:46:17 / 13.12.24 |
296.86 | -0.63% | -1.89 | 296.82 | 297.10 | 30'552 | |
|
Autozone Rg 15:30:00 / 13.12.24 |
3'359.34 | 0.56% | 18.86 | 3'355.27 | 3'393.09 | 1'316 | |
|
Avery Dennison Rg 15:30:00 / 13.12.24 |
196.20 | -0.74% | -1.47 | 193.57 | 198.56 | 3'646 | |
|
Avlonby Com REIT Rg 15:46:38 / 13.12.24 |
228.05 | 0.05% | 0.12 | 225.70 | 228.05 | 4'067 | |
|
Baker Hughes Rg-A 15:47:04 / 13.12.24 |
42.15 | -0.43% | -0.18 | 42.15 | 42.19 | 111'292 | |
|
Ball Rg 15:47:06 / 13.12.24 |
58.16 | 0.29% | 0.17 | 58.01 | 58.16 | 28'331 | |
|
Bank of America Rg 15:47:14 / 13.12.24 |
45.83 | -0.54% | -0.25 | 45.81 | 45.83 | 858'706 | |
|
Bank of NY Mello Rg 15:46:54 / 13.12.24 |
79.20 | -0.46% | -0.37 | 79.17 | 79.26 | 41'116 | |
|
Bath&Body Works Rg 15:45:07 / 13.12.24 |
37.87 | 1.26% | 0.47 | 37.82 | 37.92 | 21'172 | |
|
Baxter Intl. 15:47:18 / 13.12.24 |
30.40 | -1.43% | -0.44 | 30.36 | 30.41 | 53'928 | |
|
Becton Dickinson Rg 15:47:14 / 13.12.24 |
224.35 | -1.24% | -2.82 | 224.33 | 224.94 | 27'953 | |
|
Berkshire Hath Rg-B 15:47:19 / 13.12.24 |
458.27 | -0.08% | -0.36 | 457.43 | 458.19 | 111'177 | |
|
Best Buy Rg 15:47:17 / 13.12.24 |
89.02 | 0.70% | 0.62 | 88.78 | 89.08 | 33'097 | |
|
Bio-Rad Lab-A 15:30:00 / 13.12.24 |
340.54 | 0.16% | 0.53 | 329.66 | 343.25 | 753 | |
|
Bio-Techne Rg 15:35:05 / 13.12.24 |
76.15 | -0.69% | -0.53 | 75.65 | 76.13 | 6'979 | |
|
Biogen Rg 15:46:28 / 13.12.24 |
152.88 | -1.58% | -2.45 | 152.55 | 153.00 | 23'584 | |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
Boeing Co Rg 15:47:22 / 13.12.24 |
169.05 | 0.77% | 1.30 | 169.06 | 169.36 | 208'156 | |
|
Booking Hldg Rg 15:30:01 / 13.12.24 |
5'240.00 | -0.55% | -28.93 | 5'209.53 | 5'287.00 | 3'452 | |
|
BorgWarner Rg 15:47:15 / 13.12.24 |
34.42 | -1.80% | -0.63 | 34.32 | 34.37 | 31'333 | |
|
BXP Rg 15:46:03 / 13.12.24 |
79.56 | -0.48% | -0.38 | 79.25 | 79.67 | 7'621 | |
|
Boston Scientifi Rg 15:46:00 / 13.12.24 |
90.55 | 0.14% | 0.13 | 90.53 | 90.64 | 75'256 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT&T Rg 15:47:18 / 13.12.24 |
23.36 | 39.21% | 26.89% | -2.18% | 3.00% | 8.45% | 41.40% | 26.82% |
|
Atmos Energy Cor Rg 15:46:37 / 13.12.24 |
140.40 | 20.98% | 25.12% | -1.10% | -3.10% | 2.81% | 22.28% | 46.46% |
|
Autodesk Inc Rg 15:45:40 / 13.12.24 |
307.90 | 27.05% | 65.54% | 0.06% | 2.92% | 15.19% | 27.08% | 15.00% |
|
Automatic Data P Rg 15:46:17 / 13.12.24 |
296.86 | 28.24% | 25.07% | -2.53% | -0.26% | 7.40% | 26.79% | 26.20% |
|
Autozone Rg 15:30:00 / 13.12.24 |
3'359.34 | 29.20% | 35.45% | 1.51% | 8.10% | 11.21% | 27.83% | 66.77% |
|
Avery Dennison Rg 15:30:00 / 13.12.24 |
196.20 | -2.22% | 9.21% | -3.11% | -0.77% | -7.27% | -0.80% | -7.04% |
|
Avlonby Com REIT Rg 15:46:38 / 13.12.24 |
228.05 | 21.74% | 41.12% | 0.66% | -0.59% | -0.87% | 21.37% | -6.92% |
|
Baker Hughes Rg-A 15:47:04 / 13.12.24 |
42.15 | 23.84% | 43.35% | 2.03% | -1.84% | 16.95% | 25.52% | 66.39% |
|
Ball Rg 15:47:06 / 13.12.24 |
58.16 | 0.82% | 13.39% | 1.84% | -4.53% | -12.29% | -0.46% | -37.98% |
|
Bank of America Rg 15:47:14 / 13.12.24 |
45.83 | 36.86% | 39.13% | -1.97% | -1.97% | 13.81% | 36.40% | 3.50% |
|
Bank of NY Mello Rg 15:46:54 / 13.12.24 |
79.20 | 52.87% | 74.80% | -1.63% | 1.16% | 10.28% | 53.40% | 40.26% |
|
Bath&Body Works Rg 15:45:07 / 13.12.24 |
37.87 | -13.35% | -11.25% | 3.47% | 20.07% | 29.34% | -8.17% | -51.09% |
|
Baxter Intl. 15:47:18 / 13.12.24 |
30.40 | -20.23% | -39.49% | -4.40% | -4.88% | -21.02% | -21.45% | -61.86% |
|
Becton Dickinson Rg 15:47:14 / 13.12.24 |
224.35 | -6.83% | -10.67% | 1.97% | -0.36% | -3.92% | -5.34% | -7.27% |
|
Berkshire Hath Rg-B 15:47:19 / 13.12.24 |
458.27 | 28.59% | 48.47% | -2.60% | -2.55% | 0.65% | 28.55% | 59.12% |
|
Best Buy Rg 15:47:17 / 13.12.24 |
89.02 | 12.93% | 10.21% | 0.96% | -3.93% | -8.51% | 15.13% | -14.85% |
|
Bio-Rad Lab-A 15:30:00 / 13.12.24 |
340.54 | 5.30% | -19.14% | 4.62% | 6.32% | 3.19% | 11.24% | -54.43% |
|
Bio-Techne Rg 15:35:05 / 13.12.24 |
76.15 | -0.62% | -7.48% | 2.20% | 12.70% | -2.75% | 0.21% | -34.19% |
|
Biogen Rg 15:46:28 / 13.12.24 |
152.88 | -39.97% | -43.91% | -3.11% | -4.44% | -23.31% | -38.39% | -33.23% |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 15.06% | 31.81% | 0.00% | 0.00% | -0.09% | 15.72% | 0.96% |
|
Boeing Co Rg 15:47:22 / 13.12.24 |
169.05 | -35.64% | -11.94% | 9.82% | 20.59% | 10.28% | -36.03% | -18.19% |
|
Booking Hldg Rg 15:30:01 / 13.12.24 |
5'240.00 | 48.54% | 161.45% | -1.14% | 5.32% | 28.94% | 50.61% | 135.60% |
|
BorgWarner Rg 15:47:15 / 13.12.24 |
34.42 | -2.23% | -1.18% | 1.83% | -0.23% | 3.05% | -1.26% | -13.66% |
|
BXP Rg 15:46:03 / 13.12.24 |
79.56 | 13.92% | 18.29% | -0.97% | 1.31% | -1.80% | 11.40% | -29.94% |
|
Boston Scientifi Rg 15:46:00 / 13.12.24 |
90.55 | 56.41% | 95.42% | 0.53% | 4.09% | 7.90% | 62.25% | 119.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
News Rg-B 15:45:55 / 13.12.24 |
31.67 | -0.57% |
31.83 15:34 |
31.59 15:30 |
32.87 03.12.24 |
23.99 09.05.24 |
11'904 |
|
Centerpoint Ener Rg 15:47:17 / 13.12.24 |
31.96 | 0.16% |
32.05 15:30 |
31.85 15:36 |
33.00 03.12.24 |
25.41 15.08.24 |
39'337 |
|
PPL Rg 15:47:15 / 13.12.24 |
32.30 | 0.03% |
32.32 15:30 |
32.18 15:38 |
35.15 29.11.24 |
25.35 08.02.24 |
35'357 |
|
Lincoln Natl Rg 15:47:15 / 13.12.24 |
32.76 | -0.15% |
32.82 15:30 |
32.66 15:46 |
36.98 06.11.24 |
25.10 09.02.24 |
7'686 |
|
Hormel Foods Rg 15:47:06 / 13.12.24 |
32.94 | -0.30% |
33.03 15:30 |
32.90 15:45 |
36.85 20.05.24 |
28.51 14.02.24 |
21'118 |
|
Invitation REIT Rg 15:47:12 / 13.12.24 |
33.35 | 0.51% |
33.36 15:46 |
33.15 15:30 |
37.80 04.09.24 |
31.01 01.11.24 |
30'602 |
|
Southwest Airlin Rg 15:47:05 / 13.12.24 |
33.31 | 0.24% |
33.39 15:30 |
33.04 15:30 |
36.12 05.12.24 |
23.59 05.08.24 |
68'199 |
|
Keurig Dr Pepper Rg 15:47:20 / 13.12.24 |
33.60 | -0.62% |
33.63 15:44 |
33.38 15:33 |
38.28 24.09.24 |
28.62 15.03.24 |
120'096 |
|
CSX Rg 15:47:21 / 13.12.24 |
33.59 | -0.27% |
33.64 15:30 |
33.48 15:30 |
40.05 23.02.24 |
31.74 14.06.24 |
220'098 |
|
Devon Energy Rg 15:47:23 / 13.12.24 |
33.51 | -1.82% |
34.00 15:30 |
33.40 15:45 |
55.09 12.04.24 |
33.40 13.12.24 |
205'591 |
|
BorgWarner Rg 15:47:15 / 13.12.24 |
34.42 | -1.80% |
35.00 15:30 |
34.31 15:45 |
38.22 14.05.24 |
29.51 20.02.24 |
31'333 |
|
HP Rg 15:47:22 / 13.12.24 |
34.72 | -0.74% |
35.06 15:30 |
34.66 15:37 |
39.79 25.11.24 |
27.43 24.04.24 |
90'676 |
|
Sealed Air Rg 15:46:46 / 13.12.24 |
35.86 | -1.35% |
36.12 15:30 |
35.85 15:46 |
41.14 06.06.24 |
30.87 17.04.24 |
7'032 |
|
Nisource Rg 15:45:34 / 13.12.24 |
36.49 | -0.11% |
36.62 15:33 |
36.48 15:45 |
38.56 27.11.24 |
24.80 13.02.24 |
29'316 |
|
MGM Resorts Itl Rg 15:47:23 / 13.12.24 |
36.76 | -0.11% |
36.91 15:32 |
36.69 15:35 |
48.24 01.04.24 |
33.46 05.08.24 |
35'709 |
|
Exelon Rg 15:47:15 / 13.12.24 |
36.95 | 0.33% |
36.95 15:46 |
36.58 15:30 |
41.18 17.10.24 |
33.35 09.02.24 |
225'988 |
|
Juniper Networks Rg 15:43:05 / 13.12.24 |
37.30 | -0.01% |
37.32 15:30 |
37.24 15:30 |
39.44 06.11.24 |
29.13 02.01.24 |
28'831 |
|
Bath&Body Works Rg 15:45:07 / 13.12.24 |
37.87 | 1.26% |
38.04 15:42 |
37.51 15:30 |
52.98 03.06.24 |
26.21 11.09.24 |
21'172 |
|
LKQ Rg 15:47:01 / 13.12.24 |
38.05 | -0.83% |
38.26 15:30 |
37.88 15:37 |
53.64 28.03.24 |
35.57 25.07.24 |
17'377 |
|
Caesr Entmt Rg 15:46:33 / 13.12.24 |
38.00 | 0.50% |
38.33 15:42 |
37.98 15:31 |
48.56 02.01.24 |
31.75 30.05.24 |
53'475 |
|
Comcast-A 15:47:22 / 13.12.24 |
40.00 | -0.60% |
40.20 15:30 |
39.73 15:30 |
47.11 01.02.24 |
36.43 26.04.24 |
410'979 |
|
Firstenergy Rg 15:47:16 / 13.12.24 |
40.27 | -0.12% |
40.38 15:30 |
40.16 15:43 |
44.90 05.09.24 |
35.41 08.02.24 |
31'940 |
|
Newmont Rg 15:47:11 / 13.12.24 |
40.91 | -1.56% |
41.08 15:33 |
40.83 15:40 |
58.72 22.10.24 |
29.43 28.02.24 |
166'992 |
|
Schlumberger 15:47:04 / 13.12.24 |
40.74 | -0.88% |
41.14 15:30 |
40.67 15:45 |
55.69 28.03.24 |
38.67 11.09.24 |
169'941 |
|
Dow Rg 15:47:00 / 13.12.24 |
40.94 | -0.82% |
41.21 15:31 |
40.79 15:37 |
60.69 04.04.24 |
40.79 13.12.24 |
298'504 |