×
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
- 14.02.2025 - 22:15:00
- 609.70
- 0.00%
- -0.03
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
NetApp Rg 02:00:00 / 15.02.25 |
119.06 | 1.13% | 1.33 | 119.05 | 119.07 | ||
Mohawk Industrie Rg 22:15:00 / 14.02.25 |
121.01 | 1.10% | 1.32 | 121.03 | 121.06 | ||
CarMax Rg 22:15:00 / 14.02.25 |
88.90 | 1.48% | 1.30 | 88.89 | 88.91 | ||
Advanced Micro D Rg 02:00:00 / 15.02.25 |
113.10 | 1.15% | 1.29 | 113.08 | 113.10 | 7'739'091 | |
Philip Morris 22:15:00 / 14.02.25 |
150.46 | 0.86% | 1.28 | 150.48 | 150.49 | ||
D R Horton Rg 22:15:00 / 14.02.25 |
130.57 | 0.95% | 1.23 | 130.54 | 130.64 | ||
Dte Energy Rg 22:15:00 / 14.02.25 |
129.04 | 0.96% | 1.23 | 129.01 | 129.03 | ||
Johnson Ctr Int Rg 22:15:00 / 14.02.25 |
89.77 | 1.38% | 1.22 | 89.76 | 89.77 | ||
Lamb Wst Hldg-WI Rg 22:15:00 / 14.02.25 |
58.46 | 2.08% | 1.19 | 58.46 | 58.47 | ||
Live Nation Ent Rg 22:15:00 / 14.02.25 |
153.76 | 0.77% | 1.18 | 153.78 | 153.79 | ||
Las Vegas Sands Rg 22:15:00 / 14.02.25 |
43.37 | 2.75% | 1.16 | 43.37 | 43.38 | ||
Synchrony Financ Rg 22:15:00 / 14.02.25 |
65.21 | 1.76% | 1.13 | 65.20 | 65.21 | ||
Vulcan Materials Rg 22:15:00 / 14.02.25 |
270.46 | 0.42% | 1.13 | 270.30 | 270.59 | ||
Wells Fargo Rg 22:15:00 / 14.02.25 |
79.98 | 1.43% | 1.13 | 79.95 | 79.96 | ||
Cognizant Tech So-A 02:00:00 / 15.02.25 |
90.70 | 1.25% | 1.12 | 90.69 | 90.71 | ||
Corteva Rg 22:15:00 / 14.02.25 |
63.96 | 1.75% | 1.10 | 63.92 | 63.93 | ||
Moderna Rg 02:00:00 / 15.02.25 |
32.99 | 3.35% | 1.07 | 32.99 | 33.00 | 6'789'738 | |
Tapestry Rg 22:15:00 / 14.02.25 |
87.70 | 1.22% | 1.06 | 87.69 | 87.70 | ||
Cisco Systems Rg 02:00:00 / 15.02.25 |
64.87 | 1.61% | 1.03 | 64.86 | 64.87 | ||
CF Industries Hl Rg 22:15:00 / 14.02.25 |
82.48 | 1.25% | 1.02 | 82.44 | 82.47 | ||
Air Prod&Chemica Rg 22:15:00 / 14.02.25 |
316.12 | 0.30% | 0.96 | 316.08 | 316.16 | ||
Bank of NY Mello Rg 22:15:00 / 14.02.25 |
87.84 | 1.10% | 0.96 | 87.84 | 87.85 | ||
Humana Rg 22:15:00 / 14.02.25 |
253.83 | 0.38% | 0.95 | 253.73 | 253.74 | ||
Adobe Rg 02:00:00 / 15.02.25 |
460.16 | 0.20% | 0.94 | 460.14 | 460.27 | 771'485 | |
Targa Resources Rg 22:15:00 / 14.02.25 |
205.36 | 0.46% | 0.94 | 205.45 | 205.46 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Brdridg Fncl Sol Rg 22:15:01 / 14.02.25 |
240.33 | 7.37% | 17.98% | -0.83% | 4.31% | 3.04% | 21.43% | 67.85% |
Bristol-MyersSqu Rg 22:15:00 / 14.02.25 |
53.90 | -1.04% | 9.08% | -2.94% | -4.25% | -8.30% | 8.10% | -16.31% |
Broadcom Rg 02:00:00 / 15.02.25 |
233.04 | 1.71% | 111.24% | 3.63% | -1.85% | 41.90% | 87.11% | 311.22% |
Brown & Brown Rg 22:15:01 / 14.02.25 |
110.60 | 8.73% | 56.00% | 1.55% | 4.78% | -1.02% | 33.75% | 65.79% |
Brown NVtgRg-B 22:15:00 / 14.02.25 |
31.15 | -17.43% | -45.08% | -0.06% | -9.16% | -26.83% | -46.17% | -53.33% |
C.H.Robinson Wld Rg 02:00:00 / 15.02.25 |
99.49 | -4.55% | 14.16% | 3.00% | -3.95% | -7.55% | 37.70% | 10.19% |
Cadence Design Rg 02:00:00 / 15.02.25 |
295.19 | -1.43% | 8.73% | -1.50% | -3.41% | -5.35% | 1.68% | 107.83% |
Caesr Entmt Rg 02:00:00 / 15.02.25 |
39.76 | 16.31% | -17.09% | 11.31% | 16.77% | 5.74% | -6.47% | -53.58% |
Camden REIT-SBI Rg 22:15:00 / 14.02.25 |
119.07 | 2.69% | 20.01% | -0.23% | 5.75% | -3.91% | 23.82% | -28.19% |
The Campbell's Rg 02:00:00 / 15.02.25 |
38.60 | -7.81% | -10.69% | 2.85% | -0.97% | -14.77% | -6.88% | -12.55% |
Capital One Finl Rg 22:15:00 / 14.02.25 |
202.16 | 10.65% | 50.48% | 1.70% | 5.86% | 5.35% | 47.31% | 26.48% |
Cardinal Health Rg 22:15:00 / 14.02.25 |
126.21 | 7.20% | 25.77% | -0.78% | -0.05% | 3.65% | 20.83% | 141.26% |
CarMax Rg 22:15:00 / 14.02.25 |
88.90 | 7.14% | 14.15% | 4.04% | 12.62% | 4.40% | 23.68% | -19.25% |
Carnival 22:15:00 / 14.02.25 |
26.23 | 3.77% | 39.48% | 0.50% | 1.47% | 4.13% | 77.23% | 17.33% |
Carrier Global Rg 22:15:00 / 14.02.25 |
65.13 | -6.72% | 10.83% | -1.66% | -6.50% | -17.42% | 20.61% | 39.93% |
Caterpillar 22:15:00 / 14.02.25 |
353.32 | -2.50% | 19.63% | -2.73% | -8.47% | -12.90% | 9.76% | 75.76% |
Cboe Glbl Mkt Rg 22:15:01 / 14.02.25 |
202.32 | 6.79% | 16.67% | -3.56% | 4.42% | -5.28% | 8.52% | 73.93% |
CBRE Group Rg-A 22:15:00 / 14.02.25 |
143.73 | 9.02% | 53.75% | -0.09% | 4.98% | 3.63% | 54.33% | 41.00% |
CDW Rg 02:00:00 / 15.02.25 |
189.39 | 7.79% | -17.48% | -1.37% | 0.35% | 5.83% | -21.54% | 4.95% |
Celanese Rg 22:15:00 / 14.02.25 |
68.06 | -5.65% | -57.97% | 1.66% | -6.27% | -11.03% | -54.95% | -58.03% |
Centene Rg 22:15:00 / 14.02.25 |
56.86 | -6.22% | -23.45% | -3.48% | -8.66% | -7.44% | -27.79% | -31.82% |
Centerpoint Ener Rg 22:15:00 / 14.02.25 |
33.41 | 5.36% | 17.01% | 3.18% | 2.61% | 2.86% | 19.84% | 22.01% |
Dayforce Rg 22:15:01 / 14.02.25 |
66.42 | -8.20% | -0.66% | 1.00% | -4.60% | -18.80% | -9.34% | -7.20% |
CF Industries Hl Rg 22:15:00 / 14.02.25 |
82.48 | -4.52% | 2.47% | -5.20% | -14.98% | -5.62% | 6.15% | 6.15% |
Charles Riv Lab Rg 22:15:00 / 14.02.25 |
151.99 | -17.03% | -35.21% | -4.94% | -7.04% | -24.50% | -37.95% | -53.72% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Brdridg Fncl Sol Rg 22:15:01 / 14.02.25 |
240.33 | -1.00% |
244.15 15:32 |
240.24 21:58 |
244.15 14.02.25 |
220.43 10.01.25 |
105'915 |
Bristol-MyersSqu Rg 22:15:00 / 14.02.25 |
53.90 | -3.70% |
55.93 15:31 |
53.66 21:51 |
61.10 27.01.25 |
53.66 14.02.25 |
3'549'615 |
Broadcom Rg 02:00:00 / 15.02.25 |
233.04 | -1.17% |
235.69 16:55 |
228.94 15:37 |
249.58 24.01.25 |
196.23 27.01.25 |
5'475'766 |
Brown & Brown Rg 22:15:01 / 14.02.25 |
110.60 | -0.30% |
111.13 16:09 |
110.18 15:37 |
111.13 14.02.25 |
100.18 02.01.25 |
489'479 |
Brown NVtgRg-B 22:15:00 / 14.02.25 |
31.15 | -0.67% |
31.99 15:33 |
31.05 21:22 |
38.69 02.01.25 |
30.48 12.02.25 |
718'853 |
C.H.Robinson Wld Rg 02:00:00 / 15.02.25 |
99.49 | 0.88% |
99.63 21:58 |
98.51 16:45 |
110.21 29.01.25 |
95.90 07.02.25 |
373'592 |
Cadence Design Rg 02:00:00 / 15.02.25 |
295.19 | -0.33% |
295.51 15:30 |
291.96 15:39 |
325.01 24.01.25 |
285.06 27.01.25 |
663'165 |
Caesr Entmt Rg 02:00:00 / 15.02.25 |
39.76 | 2.29% |
39.98 15:41 |
39.02 16:40 |
39.98 14.02.25 |
30.79 10.01.25 |
1'180'490 |
Camden REIT-SBI Rg 22:15:00 / 14.02.25 |
119.07 | -0.08% |
120.71 16:35 |
119.03 21:36 |
120.99 07.02.25 |
108.46 10.01.25 |
231'883 |
The Campbell's Rg 02:00:00 / 15.02.25 |
38.60 | -0.03% |
39.19 15:39 |
38.51 21:43 |
42.27 02.01.25 |
36.93 10.02.25 |
914'970 |
Capital One Finl Rg 22:15:00 / 14.02.25 |
202.16 | 2.46% |
203.21 21:18 |
197.80 15:30 |
208.59 30.01.25 |
174.69 10.01.25 |
502'033 |
Cardinal Health Rg 22:15:00 / 14.02.25 |
126.21 | -0.45% |
127.88 16:38 |
126.16 21:59 |
132.80 30.01.25 |
117.54 02.01.25 |
581'963 |
CarMax Rg 22:15:00 / 14.02.25 |
88.90 | 1.48% |
89.23 20:16 |
88.17 15:30 |
89.23 14.02.25 |
77.04 13.01.25 |
714'620 |
Carnival 22:15:00 / 14.02.25 |
26.23 | 1.43% |
26.25 21:59 |
25.49 15:37 |
28.72 31.01.25 |
23.27 07.01.25 |
3'367'223 |
Carrier Global Rg 22:15:00 / 14.02.25 |
65.13 | 2.29% |
65.35 21:56 |
63.86 16:18 |
70.91 22.01.25 |
62.78 12.02.25 |
1'825'954 |
Caterpillar 22:15:00 / 14.02.25 |
353.32 | -0.11% |
358.69 15:44 |
352.81 17:20 |
409.39 23.01.25 |
349.80 10.01.25 |
637'217 |
Cboe Glbl Mkt Rg 22:15:01 / 14.02.25 |
202.32 | -2.95% |
207.68 16:33 |
202.32 21:59 |
215.41 10.02.25 |
187.44 15.01.25 |
7'231 |
CBRE Group Rg-A 22:15:00 / 14.02.25 |
143.73 | 0.42% |
145.54 20:16 |
140.81 15:39 |
147.44 05.02.25 |
120.27 10.01.25 |
507'839 |
CDW Rg 02:00:00 / 15.02.25 |
189.39 | 0.96% |
191.59 16:00 |
187.37 15:36 |
222.91 05.02.25 |
168.50 02.01.25 |
593'323 |
Celanese Rg 22:15:00 / 14.02.25 |
68.06 | 4.23% |
70.42 15:39 |
67.92 21:55 |
75.84 27.01.25 |
64.13 10.01.25 |
1'004'073 |
Centene Rg 22:15:00 / 14.02.25 |
56.86 | 0.09% |
57.31 15:44 |
56.51 16:57 |
66.81 03.02.25 |
55.20 13.02.25 |
968'232 |
Centerpoint Ener Rg 22:15:00 / 14.02.25 |
33.41 | -0.06% |
33.85 17:02 |
33.39 21:46 |
33.85 14.02.25 |
30.61 08.01.25 |
1'409'955 |
Dayforce Rg 22:15:01 / 14.02.25 |
66.42 | -0.39% |
67.65 18:11 |
66.35 21:59 |
75.12 28.01.25 |
63.28 05.02.25 |
437'581 |
CF Industries Hl Rg 22:15:00 / 14.02.25 |
82.48 | 1.25% |
83.68 18:09 |
81.74 15:32 |
98.16 16.01.25 |
78.91 12.02.25 |
579'549 |
Charles Riv Lab Rg 22:15:00 / 14.02.25 |
151.99 | -0.77% |
155.02 15:30 |
151.92 21:56 |
192.73 06.01.25 |
150.89 12.02.25 |
252'256 |