×
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
- 16.01.2025 - 16:08:40
- 592.90
- 0.02%
- 0.12
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 16:02:16 / 16.01.25 |
228.30 | 0.09% | 0.21 | 228.47 | 229.11 | 5'937 | |
|
Bristol-MyersSqu Rg 16:08:04 / 16.01.25 |
55.16 | -1.35% | -0.76 | 55.12 | 55.13 | 117'134 | |
|
Broadcom Rg 16:08:42 / 16.01.25 |
235.61 | 3.34% | 7.61 | 235.31 | 235.70 | 1'516'573 | |
|
Brown & Brown Rg 16:08:01 / 16.01.25 |
104.35 | 0.65% | 0.67 | 104.25 | 104.35 | 20'629 | |
|
Brown NVtgRg-B 16:08:08 / 16.01.25 |
33.56 | -0.39% | -0.13 | 33.53 | 33.61 | 63'599 | |
|
C.H.Robinson Wld Rg 16:06:42 / 16.01.25 |
103.20 | 0.17% | 0.17 | 102.84 | 103.39 | 18'702 | |
|
Cadence Design Rg 16:08:23 / 16.01.25 |
300.63 | -0.03% | -0.09 | 300.44 | 301.15 | 46'672 | |
|
Caesr Entmt Rg 16:08:30 / 16.01.25 |
33.13 | -0.75% | -0.25 | 33.12 | 33.16 | 105'371 | |
|
Camden REIT-SBI Rg 16:07:06 / 16.01.25 |
111.28 | -0.50% | -0.56 | 111.30 | 111.40 | 11'465 | |
|
The Campbell's Rg 16:08:28 / 16.01.25 |
38.56 | -0.34% | -0.13 | 38.53 | 38.57 | 37'725 | |
|
Capital One Finl Rg 16:08:03 / 16.01.25 |
190.98 | 0.16% | 0.30 | 190.77 | 191.25 | 48'084 | |
|
Cardinal Health Rg 16:08:18 / 16.01.25 |
124.86 | 0.12% | 0.15 | 124.65 | 124.91 | 27'082 | |
|
CarMax Rg 16:07:27 / 16.01.25 |
79.32 | -1.20% | -0.96 | 79.41 | 79.64 | 26'509 | |
|
Carnival 16:08:44 / 16.01.25 |
24.78 | -0.64% | -0.16 | 24.77 | 24.78 | 371'370 | |
|
Carrier Global Rg 16:08:33 / 16.01.25 |
69.72 | 1.34% | 0.92 | 69.70 | 69.73 | 86'539 | |
|
Catalent Rg 01:00:00 / 01.01.70 |
0.00% | 0.00 | |||||
|
Caterpillar 16:08:01 / 16.01.25 |
378.08 | 0.85% | 3.19 | 377.62 | 378.08 | 49'641 | |
|
Cboe Glbl Mkt Rg 16:04:29 / 16.01.25 |
191.98 | -0.19% | -0.36 | 190.37 | 194.02 | 895 | |
|
CBRE Group Rg-A 16:08:27 / 16.01.25 |
132.49 | 0.91% | 1.19 | 132.35 | 132.63 | 35'401 | |
|
CDW Rg 16:07:55 / 16.01.25 |
185.94 | -0.81% | -1.52 | 185.87 | 186.17 | 21'798 | |
|
Celanese Rg 16:05:28 / 16.01.25 |
70.50 | -0.72% | -0.51 | 70.37 | 70.60 | 22'691 | |
|
Centene Rg 16:08:29 / 16.01.25 |
61.86 | -2.05% | -1.30 | 61.89 | 61.99 | 58'907 | |
|
Centerpoint Ener Rg 16:08:13 / 16.01.25 |
32.26 | 1.22% | 0.39 | 32.25 | 32.27 | 57'456 | |
|
Dayforce Rg 16:08:42 / 16.01.25 |
69.66 | -0.81% | -0.57 | 69.59 | 69.77 | 20'888 | |
|
CF Industries Hl Rg 16:06:46 / 16.01.25 |
97.58 | 1.26% | 1.21 | 97.30 | 97.56 | 33'967 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 16:02:16 / 16.01.25 |
228.30 | 0.88% | 10.86% | -0.61% | 1.84% | 5.32% | 13.45% | 42.50% |
|
Bristol-MyersSqu Rg 16:08:04 / 16.01.25 |
55.16 | -1.15% | 8.97% | -1.58% | -2.03% | 4.22% | 10.11% | -13.89% |
|
Broadcom Rg 16:08:42 / 16.01.25 |
235.61 | -1.66% | 104.26% | -0.57% | 7.92% | 37.50% | 105.96% | 282.31% |
|
Brown & Brown Rg 16:08:01 / 16.01.25 |
104.35 | 1.63% | 45.80% | 1.12% | 2.00% | -0.88% | 40.73% | 54.63% |
|
Brown NVtgRg-B 16:08:08 / 16.01.25 |
33.56 | -11.30% | -41.00% | -6.39% | -18.86% | -31.48% | -38.47% | -50.38% |
|
C.H.Robinson Wld Rg 16:06:42 / 16.01.25 |
103.20 | -0.28% | 19.26% | -0.56% | -1.71% | -3.31% | 20.60% | -4.86% |
|
Cadence Design Rg 16:08:23 / 16.01.25 |
300.63 | 0.09% | 10.41% | -0.66% | 0.25% | 19.64% | 7.75% | 85.92% |
|
Caesr Entmt Rg 16:08:30 / 16.01.25 |
33.13 | -0.12% | -28.80% | 4.38% | 0.18% | -24.17% | -28.80% | -59.71% |
|
Camden REIT-SBI Rg 16:07:06 / 16.01.25 |
111.28 | -3.62% | 12.64% | 0.72% | -1.10% | -7.54% | 16.21% | -32.46% |
|
The Campbell's Rg 16:08:28 / 16.01.25 |
38.56 | -7.62% | -10.50% | -1.38% | -7.26% | -17.94% | -11.78% | -16.58% |
|
Capital One Finl Rg 16:08:03 / 16.01.25 |
190.98 | 6.93% | 45.42% | 5.85% | 8.72% | 24.61% | 52.88% | 18.76% |
|
Cardinal Health Rg 16:08:18 / 16.01.25 |
124.86 | 5.45% | 23.72% | 1.78% | 6.72% | 11.32% | 17.36% | 134.90% |
|
CarMax Rg 16:07:27 / 16.01.25 |
79.32 | -1.81% | 4.61% | -2.01% | -5.83% | 9.29% | 15.69% | -29.21% |
|
Carnival 16:08:44 / 16.01.25 |
24.78 | 0.08% | 34.52% | 3.14% | -1.59% | 18.51% | 43.40% | 8.67% |
|
Carrier Global Rg 16:08:33 / 16.01.25 |
69.72 | 0.79% | 19.76% | 0.51% | 4.54% | -4.36% | 25.85% | 34.64% |
|
Catalent Rg 01:00:00 / 01.01.70 |
0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | |
|
Caterpillar 16:08:01 / 16.01.25 |
378.08 | 3.34% | 26.79% | 3.83% | 4.91% | -2.32% | 34.12% | 63.75% |
|
Cboe Glbl Mkt Rg 16:04:29 / 16.01.25 |
191.98 | -1.47% | 7.65% | 0.08% | -1.37% | -10.59% | 2.67% | 63.10% |
|
CBRE Group Rg-A 16:08:27 / 16.01.25 |
132.49 | 0.01% | 41.05% | 1.17% | 5.44% | -0.76% | 57.13% | 26.46% |
|
CDW Rg 16:07:55 / 16.01.25 |
185.94 | 7.71% | -17.53% | 3.37% | 7.31% | -15.16% | -17.37% | -2.18% |
|
Celanese Rg 16:05:28 / 16.01.25 |
70.50 | 2.60% | -54.30% | 9.35% | 5.18% | -45.68% | -51.57% | -59.08% |
|
Centene Rg 16:08:29 / 16.01.25 |
61.86 | 4.24% | -14.90% | -0.03% | 3.59% | 0.38% | -19.25% | -21.60% |
|
Centerpoint Ener Rg 16:08:13 / 16.01.25 |
32.26 | 0.44% | 11.55% | 2.25% | 1.57% | 9.43% | 16.17% | 15.43% |
|
Dayforce Rg 16:08:42 / 16.01.25 |
69.66 | -3.32% | 4.63% | 0.14% | -5.86% | 7.07% | 6.14% | -15.21% |
|
CF Industries Hl Rg 16:06:46 / 16.01.25 |
97.58 | 12.95% | 21.22% | 10.76% | 16.42% | 17.26% | 30.07% | 45.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Firstenergy Rg 16:08:16 / 16.01.25 |
39.30 | 0.20% |
39.42 15:45 |
39.15 15:30 |
40.28 03.01.25 |
38.50 13.01.25 |
37'937 |
|
Freeport McMoRan Rg 16:08:42 / 16.01.25 |
40.16 | 0.32% |
40.41 15:35 |
39.88 15:39 |
40.47 10.01.25 |
37.19 03.01.25 |
400'428 |
|
Dow Rg 16:08:28 / 16.01.25 |
40.35 | -0.12% |
40.42 15:55 |
40.10 15:39 |
40.76 15.01.25 |
38.33 08.01.25 |
143'937 |
|
Schlumberger 16:08:42 / 16.01.25 |
40.59 | -0.12% |
40.99 15:39 |
40.44 15:30 |
40.99 16.01.25 |
38.04 03.01.25 |
510'363 |
|
UDR REIT Rg 16:08:42 / 16.01.25 |
40.94 | -0.24% |
41.24 15:34 |
40.79 16:04 |
43.30 02.01.25 |
39.84 10.01.25 |
18'907 |
|
Newmont Rg 16:08:42 / 16.01.25 |
42.03 | 1.60% |
42.06 16:08 |
41.58 15:31 |
42.06 16.01.25 |
37.69 06.01.25 |
333'899 |
|
Fifth Third Banc Rg 16:08:42 / 16.01.25 |
43.56 | -1.00% |
43.84 15:35 |
43.40 16:06 |
44.54 15.01.25 |
41.00 13.01.25 |
201'303 |
|
Advance Auto Par Rg 16:08:17 / 16.01.25 |
44.07 | -0.68% |
44.28 15:32 |
43.77 16:00 |
49.50 06.01.25 |
43.77 16.01.25 |
24'416 |
|
Las Vegas Sands Rg 16:08:42 / 16.01.25 |
44.16 | -0.09% |
44.65 15:35 |
44.14 16:08 |
51.98 06.01.25 |
44.03 15.01.25 |
62'781 |
|
Truist Finl Rg 16:08:43 / 16.01.25 |
45.04 | -0.77% |
45.48 15:35 |
44.80 15:31 |
45.57 15.01.25 |
42.58 10.01.25 |
264'186 |
|
Baker Hughes Rg-A 16:08:42 / 16.01.25 |
45.77 | 0.10% |
45.86 15:38 |
45.44 15:30 |
45.90 15.01.25 |
40.90 02.01.25 |
147'473 |
|
Fox Rg-B 16:08:06 / 16.01.25 |
46.15 | -0.06% |
46.57 15:35 |
46.11 16:01 |
47.59 06.01.25 |
45.30 10.01.25 |
29'332 |
|
Citizens Finl Gr Rg 16:08:42 / 16.01.25 |
46.48 | -1.27% |
46.99 15:34 |
46.20 16:04 |
47.49 15.01.25 |
42.99 03.01.25 |
151'906 |
|
Rollins Rg 16:07:37 / 16.01.25 |
47.22 | 0.44% |
47.22 16:07 |
47.00 15:30 |
47.40 15.01.25 |
45.34 07.01.25 |
22'355 |
|
Bank of America Rg 16:08:42 / 16.01.25 |
47.29 | 0.40% |
47.51 15:35 |
46.70 15:41 |
47.51 16.01.25 |
43.80 02.01.25 |
1'986'189 |
|
Fox Rg-A 16:08:32 / 16.01.25 |
48.53 | -0.02% |
48.96 15:35 |
48.48 16:01 |
50.28 06.01.25 |
47.52 10.01.25 |
78'710 |
|
US Bancorp Rg 16:08:42 / 16.01.25 |
47.93 | -5.83% |
49.20 15:35 |
47.76 15:32 |
51.11 15.01.25 |
47.06 10.01.25 |
616'122 |
|
Corning Inc Rg 16:07:49 / 16.01.25 |
48.90 | 0.18% |
49.23 15:31 |
48.84 16:03 |
49.23 16.01.25 |
46.19 13.01.25 |
96'441 |
|
Monster Beverage Rg 16:08:42 / 16.01.25 |
49.22 | -0.08% |
49.25 16:08 |
48.40 15:37 |
53.27 02.01.25 |
48.40 16.01.25 |
269'381 |
|
Archer-Daniels M Rg 16:08:03 / 16.01.25 |
50.75 | -0.76% |
51.15 15:48 |
50.72 16:07 |
52.53 13.01.25 |
48.42 08.01.25 |
58'426 |
|
Altria Group Rg 16:07:18 / 16.01.25 |
51.04 | 0.00% |
51.23 15:43 |
50.72 15:30 |
53.18 03.01.25 |
50.55 10.01.25 |
189'329 |
|
General Motors Rg 16:08:16 / 16.01.25 |
51.55 | -0.29% |
52.02 15:34 |
51.41 15:30 |
54.40 06.01.25 |
49.19 13.01.25 |
178'943 |
|
CVS Health Rg 16:08:43 / 16.01.25 |
50.97 | -2.24% |
52.10 15:33 |
50.97 16:08 |
52.28 15.01.25 |
44.12 02.01.25 |
250'177 |
|
Occid.Petrol Cor Rg 16:08:19 / 16.01.25 |
52.54 | -0.30% |
52.77 15:51 |
52.25 15:30 |
53.19 13.01.25 |
49.57 02.01.25 |
267'481 |
|
EQT Rg 16:08:25 / 16.01.25 |
52.69 | 0.48% |
52.92 15:55 |
52.15 15:30 |
53.00 15.01.25 |
45.92 02.01.25 |
150'828 |