×
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 - 16:34:13
- 604.98
- 0.11%
- 0.65
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Broadcom Rg 16:34:16 / 13.12.24 |
219.75 | 21.64% | 39.09 | 219.68 | 219.73 | 10'759'832 | |
|
Autozone Rg 15:30:00 / 13.12.24 |
3'359.34 | 0.56% | 18.86 | 3'350.57 | 3'369.02 | 1'904 | |
|
Tesla Rg 16:34:16 / 13.12.24 |
430.91 | 3.06% | 12.81 | 430.81 | 430.98 | 5'004'137 | |
|
Progressive (Ohi Rg 16:34:06 / 13.12.24 |
252.64 | 4.07% | 9.88 | 252.68 | 252.75 | 127'324 | |
|
TransDigm Rg 16:26:32 / 13.12.24 |
1'248.24 | 0.62% | 7.72 | 1'243.10 | 1'254.24 | 3'860 | |
|
O Reilly Auto Rg 16:28:02 / 13.12.24 |
1'277.28 | 0.60% | 7.56 | 1'277.23 | 1'279.32 | 13'138 | |
|
KLA Rg 16:33:29 / 13.12.24 |
652.01 | 0.84% | 5.41 | 652.00 | 652.76 | 48'719 | |
|
Elevance Health Rg 16:33:22 / 13.12.24 |
383.75 | 1.42% | 5.36 | 383.80 | 383.98 | 87'151 | |
|
Arista Ne Rg 16:34:14 / 13.12.24 |
111.70 | 4.51% | 4.82 | 111.58 | 111.70 | 511'185 | |
|
Molina Healthcar Rg 16:29:24 / 13.12.24 |
301.93 | 1.60% | 4.75 | 302.27 | 302.93 | 9'286 | |
|
Costco Whsl Rg 16:32:55 / 13.12.24 |
992.71 | 0.44% | 4.32 | 992.10 | 993.20 | 272'710 | |
|
Travelers Cos Rg 16:30:45 / 13.12.24 |
246.85 | 1.22% | 2.97 | 246.65 | 246.95 | 38'884 | |
|
Monolithic Power Rg 16:32:05 / 13.12.24 |
608.39 | 0.49% | 2.94 | 606.17 | 609.24 | 36'080 | |
|
Micron Technolog Rg 16:34:16 / 13.12.24 |
100.94 | 2.75% | 2.70 | 100.90 | 100.91 | 2'279'626 | |
|
Allstate Rg 16:34:16 / 13.12.24 |
194.99 | 1.40% | 2.69 | 194.90 | 195.35 | 28'575 | |
|
Quanta Services Rg 16:24:19 / 13.12.24 |
338.75 | 0.79% | 2.65 | 338.00 | 338.81 | 24'110 | |
|
Willis Towers Rg 16:32:02 / 13.12.24 |
311.00 | 0.85% | 2.63 | 311.10 | 311.50 | 18'542 | |
|
American Express Rg 16:34:08 / 13.12.24 |
302.77 | 0.82% | 2.47 | 302.56 | 302.98 | 87'349 | |
|
Robert Half Rg 16:31:25 / 13.12.24 |
77.94 | 3.22% | 2.43 | 77.77 | 77.91 | 45'113 | |
|
A.J.Gallagher Rg 16:32:27 / 13.12.24 |
283.44 | 0.80% | 2.25 | 283.12 | 283.50 | 76'110 | |
|
F5 Rg 16:31:48 / 13.12.24 |
263.78 | 0.84% | 2.21 | 263.57 | 263.86 | 17'394 | |
|
Unitedhealth Gro Rg 16:33:50 / 13.12.24 |
517.97 | 0.43% | 2.21 | 517.79 | 518.39 | 267'522 | |
|
Union Pacific Rg 16:33:47 / 13.12.24 |
235.82 | 0.90% | 2.11 | 235.71 | 235.93 | 77'706 | |
|
Salesforce Rg 16:34:16 / 13.12.24 |
360.07 | 0.57% | 2.04 | 359.95 | 360.50 | 250'012 | |
|
Centene Rg 16:34:08 / 13.12.24 |
59.97 | 3.39% | 1.97 | 59.92 | 59.99 | 179'492 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 16:30:55 / 13.12.24 |
129.41 | 41.74% | 29.21% | -2.78% | -0.29% | -3.98% | 44.46% | -12.51% |
|
A.J.Gallagher Rg 16:32:27 / 13.12.24 |
283.44 | 26.29% | 49.14% | -4.47% | -3.78% | 2.67% | 27.21% | 65.80% |
|
A.O.Smith Corp Rg 16:33:04 / 13.12.24 |
72.34 | -11.90% | 26.89% | -0.37% | 0.15% | -12.73% | -8.66% | -13.15% |
|
Abbott Laboratories 16:33:26 / 13.12.24 |
113.15 | 3.44% | 3.71% | -2.12% | -2.37% | -0.48% | 5.46% | -15.26% |
|
AbbVie Rg 16:33:32 / 13.12.24 |
173.50 | 11.76% | 7.17% | -1.53% | 5.16% | -10.32% | 12.63% | 38.03% |
|
Accenture-A Rg 16:28:36 / 13.12.24 |
358.66 | 2.64% | 34.98% | -1.11% | 1.44% | 6.67% | 4.22% | -5.08% |
|
Adobe Rg 16:34:03 / 13.12.24 |
462.70 | -20.44% | 41.04% | -16.32% | -8.08% | -11.41% | -20.86% | -27.48% |
|
Advance Auto Par Rg 16:33:05 / 13.12.24 |
43.21 | -27.84% | -70.05% | -3.91% | 14.65% | 5.42% | -31.11% | -81.65% |
|
Advanced Micro D Rg 16:34:16 / 13.12.24 |
127.01 | -11.40% | 101.64% | -8.36% | -5.85% | -18.56% | -8.72% | -5.74% |
|
Aes Rg 16:34:16 / 13.12.24 |
13.130 | -29.77% | -52.99% | 0.57% | -6.01% | -30.53% | -32.14% | -44.64% |
|
AFLAC Rg 16:33:38 / 13.12.24 |
104.83 | 26.52% | 45.09% | -2.31% | -5.83% | -2.86% | 30.11% | 80.46% |
|
Agilent Tech Rg 16:33:41 / 13.12.24 |
137.52 | 1.35% | -5.84% | -2.18% | 8.22% | -1.83% | 0.54% | -9.82% |
|
Air Prod&Chemica Rg 16:32:52 / 13.12.24 |
308.24 | 13.55% | 0.85% | -3.71% | -2.79% | 7.04% | 13.80% | 5.26% |
|
Akamai Technolog Rg 16:32:15 / 13.12.24 |
99.16 | -15.50% | 18.62% | 1.12% | 13.41% | -0.36% | -16.77% | -11.51% |
|
Alaska Air Group Rg 16:33:16 / 13.12.24 |
62.59 | 62.32% | 47.69% | 15.18% | 15.99% | 56.40% | 60.69% | 22.74% |
|
Albemarle Rg 16:33:52 / 13.12.24 |
100.29 | -28.50% | -52.37% | -4.45% | -3.13% | 16.58% | -31.80% | -60.70% |
|
Alexandria REIT Rg 16:28:22 / 13.12.24 |
101.64 | -19.01% | -29.52% | -2.13% | -3.73% | -16.17% | -21.90% | -51.56% |
|
Align Technology Rg 16:28:24 / 13.12.24 |
235.09 | -13.97% | 11.77% | 1.18% | 5.10% | -7.02% | -7.81% | -64.72% |
|
Allegion Rg 16:33:48 / 13.12.24 |
139.04 | 9.91% | 32.29% | -1.03% | -0.52% | -0.97% | 18.31% | 6.25% |
|
Alliant Energy Rg 16:34:04 / 13.12.24 |
60.57 | 17.88% | 9.53% | -0.80% | -0.67% | 1.42% | 19.66% | 2.68% |
|
Allstate Rg 16:34:16 / 13.12.24 |
194.99 | 37.38% | 41.81% | -4.25% | -0.96% | 2.09% | 40.22% | 78.02% |
|
Alphab Rg-C-NV 16:34:16 / 13.12.24 |
192.70 | 37.39% | 118.22% | 9.18% | 10.82% | 17.04% | 43.98% | 30.24% |
|
Alphabet-A Rg 16:34:16 / 13.12.24 |
191.17 | 37.42% | 117.57% | 9.42% | 10.83% | 16.86% | 44.17% | 29.70% |
|
Altria Group Rg 16:34:12 / 13.12.24 |
54.86 | 36.32% | 20.30% | -4.29% | -1.91% | 8.87% | 31.40% | 21.96% |
|
Am Electric Rg 16:34:03 / 13.12.24 |
92.71 | 14.32% | -2.21% | -3.28% | -3.74% | -9.24% | 12.74% | 10.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 16:30:55 / 13.12.24 |
129.41 | -0.26% |
129.70 15:30 |
129.03 16:03 |
141.28 22.10.24 |
88.29 01.04.24 |
42'064 |
|
A.J.Gallagher Rg 16:32:27 / 13.12.24 |
283.44 | 0.80% |
283.79 16:25 |
281.48 15:31 |
316.72 29.11.24 |
223.44 05.01.24 |
76'110 |
|
A.O.Smith Corp Rg 16:33:04 / 13.12.24 |
72.34 | -0.40% |
72.78 15:51 |
72.08 16:13 |
92.39 18.07.24 |
70.76 20.11.24 |
24'231 |
|
Abbott Laboratories 16:33:26 / 13.12.24 |
113.15 | -0.62% |
113.92 15:32 |
112.76 16:10 |
121.64 08.03.24 |
99.71 18.07.24 |
117'242 |
|
AbbVie Rg 16:33:32 / 13.12.24 |
173.50 | 0.18% |
174.00 15:36 |
172.45 15:56 |
207.18 31.10.24 |
153.60 30.05.24 |
104'762 |
|
Accenture-A Rg 16:28:36 / 13.12.24 |
358.66 | -0.42% |
360.32 15:34 |
357.89 16:15 |
387.38 07.03.24 |
278.69 31.05.24 |
45'584 |
|
Adobe Rg 16:34:03 / 13.12.24 |
462.70 | -2.51% |
474.50 15:30 |
462.70 16:34 |
638.23 02.02.24 |
433.98 31.05.24 |
573'023 |
|
Advance Auto Par Rg 16:33:05 / 13.12.24 |
43.21 | -1.88% |
44.00 15:30 |
42.96 16:01 |
88.55 21.03.24 |
35.60 31.10.24 |
23'677 |
|
Advanced Micro D Rg 16:34:16 / 13.12.24 |
127.01 | -2.75% |
131.30 15:30 |
126.95 16:33 |
227.29 08.03.24 |
121.83 05.08.24 |
4'089'480 |
|
Aes Rg 16:34:16 / 13.12.24 |
13.130 | -2.88% |
13.610 15:30 |
13.090 16:32 |
22.21 31.05.24 |
12.530 26.11.24 |
609'411 |
|
AFLAC Rg 16:33:38 / 13.12.24 |
104.83 | 0.43% |
105.07 15:40 |
104.32 15:31 |
115.50 04.10.24 |
75.08 01.02.24 |
34'572 |
|
Agilent Tech Rg 16:33:41 / 13.12.24 |
137.52 | -2.41% |
140.36 15:30 |
137.47 16:25 |
155.21 17.05.24 |
124.21 09.07.24 |
38'746 |
|
Air Prod&Chemica Rg 16:32:52 / 13.12.24 |
308.24 | -0.85% |
310.87 15:30 |
307.79 16:27 |
337.00 03.12.24 |
212.27 06.02.24 |
18'479 |
|
Akamai Technolog Rg 16:32:15 / 13.12.24 |
99.16 | -0.85% |
99.91 15:40 |
98.85 16:09 |
129.15 09.02.24 |
84.71 19.11.24 |
44'118 |
|
Alaska Air Group Rg 16:33:16 / 13.12.24 |
62.59 | -1.31% |
63.61 15:39 |
62.21 16:27 |
65.56 12.12.24 |
32.68 05.08.24 |
84'056 |
|
Albemarle Rg 16:33:52 / 13.12.24 |
100.29 | -2.91% |
102.00 15:30 |
99.89 15:34 |
149.61 02.01.24 |
71.97 14.08.24 |
61'739 |
|
Alexandria REIT Rg 16:28:22 / 13.12.24 |
101.64 | -1.00% |
102.59 15:41 |
101.48 16:26 |
131.12 02.01.24 |
101.48 13.12.24 |
39'043 |
|
Align Technology Rg 16:28:24 / 13.12.24 |
235.09 | -0.27% |
237.00 15:38 |
234.55 15:59 |
334.35 21.03.24 |
196.09 05.08.24 |
17'334 |
|
Allegion Rg 16:33:48 / 13.12.24 |
139.04 | -0.15% |
139.19 16:30 |
138.37 15:30 |
155.44 18.10.24 |
113.36 05.07.24 |
10'462 |
|
Alliant Energy Rg 16:34:04 / 13.12.24 |
60.57 | 0.17% |
60.59 16:29 |
60.33 15:57 |
64.05 27.11.24 |
46.80 01.03.24 |
32'176 |
|
Allstate Rg 16:34:16 / 13.12.24 |
194.99 | 1.40% |
195.27 16:33 |
193.69 15:44 |
209.80 27.11.24 |
140.33 02.01.24 |
28'575 |
|
Alphab Rg-C-NV 16:34:16 / 13.12.24 |
192.70 | -0.48% |
194.33 15:45 |
192.46 15:30 |
196.89 11.12.24 |
131.56 05.03.24 |
1'856'327 |
|
Alphabet-A Rg 16:34:16 / 13.12.24 |
191.17 | -0.41% |
192.73 15:45 |
190.89 15:30 |
195.61 11.12.24 |
130.67 05.03.24 |
1'752'357 |
|
Altria Group Rg 16:34:12 / 13.12.24 |
54.86 | -0.24% |
54.92 16:29 |
54.56 15:59 |
58.03 27.11.24 |
39.26 04.03.24 |
172'328 |
|
Am Electric Rg 16:34:03 / 13.12.24 |
92.71 | -0.15% |
92.78 16:27 |
92.17 15:36 |
105.17 16.09.24 |
75.22 08.02.24 |
110'884 |