×
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
- 23.01.2025 - 22:15:00
- 609.75
- 0.55%
- 3.31
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 | ||||
|
NVR Rg 22:15:00 / 23.01.25 |
8'345.35 | -0.43% | -36.15 | 8'345.35 | 8'356.24 | ||
|
Electronic Arts Rg 23:20:00 / 23.01.25 |
118.58 | -16.70% | -23.77 | 118.56 | 118.57 | 4'793'468 | |
|
Intuit Rg 23:20:00 / 23.01.25 |
598.30 | -2.19% | -13.38 | 598.25 | 598.48 | 824'886 | |
|
Leidos Holdg Rg 22:15:00 / 23.01.25 |
148.91 | -7.57% | -12.20 | 148.91 | 149.00 | ||
|
KLA Rg 23:20:00 / 23.01.25 |
760.95 | -1.42% | -10.96 | 760.95 | 761.65 | 284'253 | |
|
Bio-Rad Lab-A 22:15:00 / 23.01.25 |
352.48 | -2.24% | -8.06 | 353.63 | 353.64 | ||
|
Illumina Rg 23:20:00 / 23.01.25 |
134.76 | -3.99% | -5.60 | 134.67 | 134.73 | ||
|
A.J.Gallagher Rg 22:15:00 / 23.01.25 |
288.00 | -1.87% | -5.50 | 287.92 | 287.93 | ||
|
Travelers Cos Rg 22:15:00 / 23.01.25 |
241.51 | -2.11% | -5.21 | 241.50 | 241.51 | ||
|
United Airlines Rg 23:20:00 / 23.01.25 |
103.00 | -4.60% | -4.97 | 102.99 | 103.00 | 2'741'941 | |
|
Applied Material Rg 23:20:00 / 23.01.25 |
190.70 | -2.46% | -4.81 | 190.65 | 190.69 | 2'076'589 | |
|
J.B.Hunt Transp Rg 23:20:00 / 23.01.25 |
170.28 | -2.64% | -4.63 | 170.21 | 170.29 | ||
|
Micron Technolog Rg 23:20:00 / 23.01.25 |
104.84 | -4.02% | -4.39 | 104.82 | 104.83 | 6'037'949 | |
|
Take-Two Interac Rg 23:20:00 / 23.01.25 |
183.82 | -2.22% | -4.17 | 183.82 | 183.87 | 632'243 | |
|
TransDigm Rg 22:15:00 / 23.01.25 |
1'349.98 | -0.30% | -4.02 | 1'348.98 | 1'348.99 | ||
|
West Pharmaceuti Rg 22:15:00 / 23.01.25 |
343.99 | -1.12% | -3.88 | 343.98 | 344.07 | ||
|
Equifax Inc Rg 22:15:00 / 23.01.25 |
268.88 | -1.10% | -3.00 | 268.77 | 268.78 | ||
|
Teradyne Rg 23:20:00 / 23.01.25 |
131.83 | -2.20% | -2.97 | 131.81 | 131.83 | ||
|
Tesla Rg 23:20:00 / 23.01.25 |
412.38 | -0.66% | -2.73 | 412.20 | 412.35 | 10'433'115 | |
|
Aon-A Rg 22:15:00 / 23.01.25 |
364.67 | -0.72% | -2.64 | 364.57 | 364.58 | ||
|
Northrop Grumman Rg 22:15:01 / 23.01.25 |
499.77 | -0.53% | -2.64 | 499.64 | 499.65 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 23.01.25 |
149.63 | 15.52% | 62.90% | 6.10% | 14.94% | 17.62% | 86.16% | 3.15% |
|
A.J.Gallagher Rg 22:15:00 / 23.01.25 |
288.00 | 3.40% | 30.51% | -2.31% | 0.51% | 2.71% | 23.59% | 90.37% |
|
A.O.Smith Corp Rg 22:15:00 / 23.01.25 |
71.27 | 4.05% | -13.91% | -0.75% | 4.15% | -5.48% | -11.93% | -7.62% |
|
Abbott Laboratories 22:15:00 / 23.01.25 |
123.22 | 4.13% | 7.00% | 8.58% | 7.16% | 3.90% | 10.01% | -6.40% |
|
AbbVie Rg 22:15:00 / 23.01.25 |
170.67 | -4.78% | 9.18% | -0.52% | -4.12% | -16.15% | 3.81% | 28.20% |
|
Accenture-A Rg 22:15:00 / 23.01.25 |
363.26 | 2.08% | 2.34% | 3.03% | 1.99% | 5.09% | -2.10% | 7.00% |
|
Adobe Rg 23:20:00 / 23.01.25 |
437.28 | -1.66% | -26.70% | 2.42% | -2.86% | -8.53% | -29.76% | -12.52% |
|
Advance Auto Par Rg 22:15:00 / 23.01.25 |
47.37 | -1.71% | -23.84% | 3.18% | 7.51% | 30.68% | -28.50% | -79.45% |
|
Advanced Micro D Rg 23:20:00 / 23.01.25 |
123.04 | 2.45% | -16.05% | 3.88% | -1.62% | -14.60% | -31.77% | 4.16% |
|
Aes Rg 22:15:00 / 23.01.25 |
11.530 | -13.52% | -42.18% | -2.45% | -9.57% | -21.62% | -32.77% | -51.50% |
|
AFLAC Rg 22:15:00 / 23.01.25 |
104.47 | 0.83% | 26.42% | -1.90% | 1.05% | -0.23% | 22.46% | 71.38% |
|
Agilent Tech Rg 22:15:00 / 23.01.25 |
152.45 | 13.59% | 9.76% | 3.45% | 12.48% | 11.38% | 16.38% | 10.97% |
|
Air Prod&Chemica Rg 22:15:00 / 23.01.25 |
324.00 | 9.29% | 15.77% | 1.95% | 10.65% | 4.78% | 23.71% | 12.22% |
|
Akamai Technolog Rg 23:20:00 / 23.01.25 |
95.89 | -0.56% | -19.64% | 5.96% | -2.11% | -5.13% | -22.46% | -15.54% |
|
Alaska Air Group Rg 22:15:00 / 23.01.25 |
68.85 | 4.09% | 72.51% | 3.78% | 4.59% | 39.85% | 87.25% | 29.57% |
|
Albemarle Rg 22:15:00 / 23.01.25 |
89.80 | 4.84% | -37.53% | -7.89% | 1.71% | -8.59% | -25.07% | -57.58% |
|
Alexandria REIT Rg 22:15:00 / 23.01.25 |
100.45 | 3.16% | -20.62% | -1.32% | 2.14% | -9.39% | -19.22% | -48.81% |
|
Align Technology Rg 23:20:00 / 23.01.25 |
234.89 | 11.33% | -15.28% | 7.30% | 9.00% | 14.56% | -10.38% | -49.84% |
|
Allegion Rg 22:15:00 / 23.01.25 |
133.25 | 1.15% | 4.33% | -0.25% | 0.97% | -4.71% | 6.71% | 8.99% |
|
Alliant Energy Rg 23:20:00 / 23.01.25 |
58.69 | -0.08% | 15.19% | -2.30% | -1.61% | -2.18% | 20.39% | -1.12% |
|
Allstate Rg 22:15:00 / 23.01.25 |
184.66 | -4.22% | 32.34% | -2.24% | -4.72% | 0.28% | 16.60% | 55.14% |
|
Alphab Rg-C-NV 23:20:00 / 23.01.25 |
199.58 | 4.80% | 41.94% | 2.66% | 1.26% | 15.57% | 29.90% | 53.76% |
|
Alphabet-A Rg 23:20:00 / 23.01.25 |
197.98 | 4.79% | 42.01% | 2.63% | 1.22% | 15.70% | 30.36% | 52.18% |
|
Altria Group Rg 22:15:00 / 23.01.25 |
51.21 | -2.83% | 25.95% | -1.25% | -2.23% | -4.94% | 27.39% | 0.97% |
|
Am Electric Rg 23:20:00 / 23.01.25 |
97.47 | 5.70% | 20.03% | 0.67% | 5.88% | -1.30% | 24.82% | 8.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 23.01.25 |
149.63 | 0.34% |
150.31 15:48 |
148.48 15:35 |
152.07 22.01.25 |
129.00 02.01.25 |
1'348'977 |
|
A.J.Gallagher Rg 22:15:00 / 23.01.25 |
288.00 | -1.87% |
294.36 15:30 |
287.52 21:43 |
299.00 21.01.25 |
275.63 02.01.25 |
389'461 |
|
A.O.Smith Corp Rg 22:15:00 / 23.01.25 |
71.27 | 0.42% |
71.84 18:04 |
70.36 15:48 |
73.09 21.01.25 |
67.20 03.01.25 |
513'966 |
|
Abbott Laboratories 22:15:00 / 23.01.25 |
123.22 | 4.62% |
123.22 21:59 |
118.00 15:30 |
123.22 23.01.25 |
110.86 15.01.25 |
2'585'723 |
|
AbbVie Rg 22:15:00 / 23.01.25 |
170.67 | 0.87% |
170.69 21:59 |
168.50 16:24 |
182.08 07.01.25 |
168.14 22.01.25 |
1'487'337 |
|
Accenture-A Rg 22:15:00 / 23.01.25 |
363.26 | 1.16% |
363.32 21:59 |
358.00 15:35 |
363.32 23.01.25 |
344.58 13.01.25 |
614'360 |
|
Adobe Rg 23:20:00 / 23.01.25 |
437.28 | -0.01% |
437.55 21:51 |
432.49 17:11 |
450.05 02.01.25 |
404.00 13.01.25 |
787'759 |
|
Advance Auto Par Rg 22:15:00 / 23.01.25 |
47.37 | 1.91% |
48.11 18:01 |
46.39 15:45 |
49.50 06.01.25 |
43.77 16.01.25 |
422'956 |
|
Advanced Micro D Rg 23:20:00 / 23.01.25 |
123.04 | -0.57% |
123.71 17:45 |
120.64 15:38 |
131.71 07.01.25 |
114.42 13.01.25 |
5'992'154 |
|
Aes Rg 22:15:00 / 23.01.25 |
11.530 | 3.59% |
11.575 21:50 |
11.085 15:37 |
13.440 06.01.25 |
11.085 23.01.25 |
2'920'684 |
|
AFLAC Rg 22:15:00 / 23.01.25 |
104.47 | 0.16% |
105.00 16:03 |
104.18 20:59 |
107.19 21.01.25 |
100.26 10.01.25 |
615'179 |
|
Agilent Tech Rg 22:15:00 / 23.01.25 |
152.45 | -0.10% |
152.83 15:30 |
148.19 15:42 |
153.73 22.01.25 |
132.86 03.01.25 |
388'867 |
|
Air Prod&Chemica Rg 22:15:00 / 23.01.25 |
324.00 | 2.21% |
324.13 21:59 |
314.61 15:45 |
324.13 23.01.25 |
282.03 06.01.25 |
568'005 |
|
Akamai Technolog Rg 23:20:00 / 23.01.25 |
95.89 | 0.82% |
96.00 21:59 |
93.50 16:08 |
97.23 02.01.25 |
88.50 13.01.25 |
451'956 |
|
Alaska Air Group Rg 22:15:00 / 23.01.25 |
68.85 | 2.15% |
71.64 16:09 |
67.85 21:40 |
71.64 23.01.25 |
62.84 03.01.25 |
1'266'527 |
|
Albemarle Rg 22:15:00 / 23.01.25 |
89.80 | -0.50% |
90.48 15:33 |
88.90 16:03 |
99.02 17.01.25 |
84.45 02.01.25 |
822'098 |
|
Alexandria REIT Rg 22:15:00 / 23.01.25 |
100.45 | -0.18% |
101.09 15:38 |
99.17 16:34 |
103.40 21.01.25 |
94.62 10.01.25 |
369'866 |
|
Align Technology Rg 23:20:00 / 23.01.25 |
234.89 | 1.18% |
235.53 21:56 |
229.19 15:49 |
237.23 22.01.25 |
206.03 03.01.25 |
168'105 |
|
Allegion Rg 22:15:00 / 23.01.25 |
133.25 | 0.81% |
133.39 21:58 |
131.39 15:42 |
135.67 21.01.25 |
125.72 13.01.25 |
162'046 |
|
Alliant Energy Rg 23:20:00 / 23.01.25 |
58.69 | -0.68% |
59.14 15:32 |
58.56 21:54 |
61.93 21.01.25 |
56.31 13.01.25 |
723'587 |
|
Allstate Rg 22:15:00 / 23.01.25 |
184.66 | -0.32% |
188.02 16:02 |
184.25 21:39 |
193.49 03.01.25 |
176.50 10.01.25 |
511'077 |
|
Alphab Rg-C-NV 23:20:00 / 23.01.25 |
199.58 | -0.22% |
201.94 17:03 |
196.82 20:14 |
203.79 21.01.25 |
188.67 13.01.25 |
5'789'101 |
|
Alphabet-A Rg 23:20:00 / 23.01.25 |
197.98 | -0.20% |
200.30 17:03 |
195.20 20:14 |
202.29 21.01.25 |
187.37 13.01.25 |
8'159'129 |
|
Altria Group Rg 22:15:00 / 23.01.25 |
51.21 | 0.79% |
51.38 19:12 |
50.79 15:30 |
53.18 03.01.25 |
50.55 10.01.25 |
1'829'213 |
|
Am Electric Rg 23:20:00 / 23.01.25 |
97.47 | -0.02% |
99.49 19:25 |
97.38 21:55 |
99.49 23.01.25 |
89.96 08.01.25 |
1'333'610 |