×
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
- 07.10.2024 - 22:15:00
- 567.80
- -0.90%
- -5.18
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SVB Financial Gr Rg 23:20:00 / 07.10.24 |
0.0150 | 64.84% | 0.01 | ||||
|
Air Prod&Chemica Rg 22:15:00 / 07.10.24 |
312.69 | 9.52% | 27.19 | 312.63 | 312.68 | ||
|
Generac Hldgs Rg 22:15:00 / 07.10.24 |
173.82 | 8.52% | 13.64 | 173.81 | 173.86 | ||
|
Diamondback Eng Rg 02:00:00 / 08.10.24 |
199.50 | 2.51% | 4.89 | 199.49 | 199.52 | 1'103'615 | |
|
Albemarle Rg 22:15:00 / 07.10.24 |
104.47 | 2.33% | 2.38 | 104.47 | 104.48 | ||
|
NVIDIA Rg 02:00:00 / 08.10.24 |
127.72 | 2.24% | 2.80 | 127.75 | 127.77 | 60'126'167 | |
|
Pfizer Rg 22:15:00 / 07.10.24 |
29.20 | 2.17% | 0.62 | 29.19 | 29.20 | ||
|
Walgreens Boots Rg 02:00:00 / 08.10.24 |
8.870 | 1.72% | 0.15 | 8.870 | 8.880 | ||
|
MGM Resorts Itl Rg 22:15:00 / 07.10.24 |
41.10 | 1.66% | 0.67 | 41.08 | 41.09 | ||
|
United Rentals Rg 22:15:00 / 07.10.24 |
802.27 | 1.61% | 12.75 | 802.54 | 803.04 | ||
|
Steel Dynamics Rg 02:00:00 / 08.10.24 |
130.07 | 1.44% | 1.85 | 130.05 | 130.13 | ||
|
SolarEdge Tech Rg 02:00:00 / 08.10.24 |
20.42 | 1.44% | 0.29 | 20.41 | 20.42 | ||
|
Las Vegas Sands Rg 22:15:00 / 07.10.24 |
53.33 | 1.43% | 0.75 | 53.33 | 53.34 | ||
|
Lilly 22:15:00 / 07.10.24 |
898.40 | 1.27% | 11.24 | 898.78 | 898.79 | ||
|
HP Enterprise Rg 22:15:00 / 07.10.24 |
20.86 | 1.16% | 0.24 | 20.86 | 20.87 | ||
|
PayPal Holdings Rg 02:00:00 / 08.10.24 |
80.26 | 1.13% | 0.90 | 80.28 | 80.29 | 2'808'123 | |
|
Valero Energy Rg 22:15:00 / 07.10.24 |
143.98 | 1.10% | 1.56 | 144.01 | 144.02 | ||
|
Advance Auto Par Rg 22:15:00 / 07.10.24 |
39.09 | 1.03% | 0.40 | 39.09 | 39.10 | ||
|
CVS Health Rg 22:15:00 / 07.10.24 |
65.25 | 1.02% | 0.66 | 65.25 | 65.26 | ||
|
SBA Cmmns REIT-A Rg 02:00:00 / 08.10.24 |
237.71 | 0.99% | 2.34 | 237.65 | 237.72 | 265'408 | |
|
EQT Rg 22:15:00 / 07.10.24 |
37.30 | 0.97% | 0.36 | 37.30 | 37.31 | ||
|
Emerson Electric Rg 22:15:00 / 07.10.24 |
112.52 | 0.97% | 1.08 | 112.54 | 112.55 | ||
|
Wynn Resorts Rg 02:00:00 / 08.10.24 |
106.41 | 0.91% | 0.96 | 106.37 | 106.41 | 1'121'591 | |
|
Nucor Rg 22:15:00 / 07.10.24 |
152.75 | 0.87% | 1.31 | 152.80 | 152.81 | ||
|
A.O.Smith Corp Rg 22:15:00 / 07.10.24 |
88.15 | 0.86% | 0.75 | 88.15 | 88.16 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 07.10.24 |
134.85 | 47.77% | 34.71% | -1.61% | 3.66% | 30.53% | 77.67% | -8.23% |
|
A.J.Gallagher Rg 22:15:00 / 07.10.24 |
286.90 | 28.79% | 53.61% | 0.21% | -3.99% | 7.20% | 22.87% | 94.06% |
|
A.O.Smith Corp Rg 22:15:00 / 07.10.24 |
88.15 | 6.02% | 52.69% | -0.89% | 12.04% | -4.16% | 27.27% | 42.88% |
|
Abbott Laboratories 22:15:00 / 07.10.24 |
113.36 | 2.33% | 2.60% | -0.18% | -3.20% | 10.36% | 16.20% | -2.50% |
|
AbbVie Rg 22:15:00 / 07.10.24 |
193.61 | 25.37% | 20.22% | -1.70% | -2.88% | 14.43% | 30.04% | 78.69% |
|
Accenture-A Rg 22:15:00 / 07.10.24 |
356.80 | 3.23% | 35.75% | 1.37% | 2.62% | 9.78% | 14.24% | 13.38% |
|
Adobe Rg 02:00:00 / 08.10.24 |
487.30 | -14.98% | 50.72% | -5.89% | -14.49% | -13.86% | -7.93% | -9.18% |
|
Advance Auto Par Rg 22:15:00 / 07.10.24 |
39.09 | -36.60% | -73.69% | 3.47% | 1.45% | -38.60% | -24.96% | -81.32% |
|
Advanced Micro D Rg 02:00:00 / 08.10.24 |
170.97 | 15.94% | 163.86% | 4.20% | 23.76% | -4.93% | 59.83% | 70.32% |
|
Aes Rg 22:15:00 / 07.10.24 |
18.670 | -1.77% | -34.25% | -7.76% | 13.56% | 5.78% | 43.62% | -17.21% |
|
AFLAC Rg 22:15:00 / 07.10.24 |
111.84 | 39.71% | 60.22% | -0.87% | 3.14% | 19.55% | 41.89% | 118.42% |
|
Agilent Tech Rg 22:15:00 / 07.10.24 |
143.89 | 4.27% | -3.13% | -1.82% | 4.25% | 5.75% | 27.01% | -4.85% |
|
Air Prod&Chemica Rg 22:15:00 / 07.10.24 |
312.69 | 4.27% | -7.38% | 7.30% | 13.61% | 16.88% | 8.61% | 11.53% |
|
Akamai Technolog Rg 02:00:00 / 08.10.24 |
101.17 | -14.25% | 20.38% | 0.22% | 6.42% | 5.10% | -4.31% | -1.05% |
|
Alaska Air Group Rg 22:15:00 / 07.10.24 |
42.54 | 8.73% | -1.07% | -5.70% | 6.88% | 5.04% | 21.79% | -31.58% |
|
Albemarle Rg 22:15:00 / 07.10.24 |
104.47 | -29.34% | -52.92% | 10.76% | 32.88% | 6.92% | -35.54% | -52.56% |
|
Alexandria REIT Rg 22:15:00 / 07.10.24 |
113.56 | -9.36% | -21.12% | -3.03% | -5.18% | -11.00% | 13.05% | -40.82% |
|
Align Technology Rg 02:00:00 / 08.10.24 |
234.85 | -11.92% | 14.44% | -7.66% | 6.08% | -2.26% | -17.29% | -62.31% |
|
Allegion Rg 22:15:00 / 07.10.24 |
146.01 | 14.93% | 38.33% | 0.72% | 7.23% | 14.05% | 38.44% | 11.78% |
|
Alliant Energy Rg 02:00:00 / 08.10.24 |
59.34 | 17.33% | 9.02% | -2.22% | 0.15% | 10.83% | 22.17% | 5.93% |
|
Allstate Rg 22:15:00 / 07.10.24 |
181.25 | 36.14% | 40.54% | -4.54% | -1.96% | 8.01% | 57.99% | 50.52% |
|
Alphab Rg-C-NV 02:00:00 / 08.10.24 |
164.39 | 19.61% | 89.97% | -1.67% | 9.93% | -12.65% | 17.84% | 26.01% |
|
Alphabet-A Rg 02:00:00 / 08.10.24 |
162.98 | 19.59% | 89.35% | -1.73% | 9.60% | -12.63% | 17.74% | 24.99% |
|
Altria Group Rg 22:15:00 / 07.10.24 |
49.92 | 24.19% | 9.60% | -1.98% | -7.69% | 3.94% | 17.49% | 7.74% |
|
Am Electric Rg 02:00:00 / 08.10.24 |
98.06 | 23.47% | 5.61% | -4.42% | -5.40% | 7.83% | 33.13% | 20.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SVB Financial Gr Rg 23:20:00 / 07.10.24 |
0.0150 | 64.84% |
0.0290 19:56 |
0.0080 15:35 |
0.3000 11.01.24 |
0.0010 03.01.24 |
99'654 |
|
Air Prod&Chemica Rg 22:15:00 / 07.10.24 |
312.69 | 9.52% |
313.00 21:45 |
301.74 15:43 |
313.00 07.10.24 |
212.27 06.02.24 |
821'855 |
|
Generac Hldgs Rg 22:15:00 / 07.10.24 |
173.82 | 8.52% |
175.64 21:31 |
162.95 15:30 |
175.64 07.10.24 |
108.90 26.02.24 |
386'568 |
|
Diamondback Eng Rg 02:00:00 / 08.10.24 |
199.50 | 2.51% |
200.47 19:20 |
195.17 15:33 |
214.50 17.07.24 |
147.93 05.02.24 |
1'103'615 |
|
Albemarle Rg 22:15:00 / 07.10.24 |
104.47 | 2.33% |
105.22 16:14 |
99.72 15:30 |
149.61 02.01.24 |
71.97 14.08.24 |
896'943 |
|
NVIDIA Rg 02:00:00 / 08.10.24 |
127.72 | 2.24% |
130.63 20:00 |
124.98 15:30 |
140.76 20.06.24 |
47.32 03.01.24 |
60'126'167 |
|
Pfizer Rg 22:15:00 / 07.10.24 |
29.20 | 2.17% |
29.84 16:02 |
29.11 15:33 |
31.54 30.07.24 |
25.21 26.04.24 |
9'430'931 |
|
Walgreens Boots Rg 02:00:00 / 08.10.24 |
8.870 | 1.72% |
8.900 21:56 |
8.675 17:00 |
27.05 02.01.24 |
8.225 25.09.24 |
3'754'716 |
|
MGM Resorts Itl Rg 22:15:00 / 07.10.24 |
41.10 | 1.66% |
41.64 16:14 |
40.43 15:30 |
48.24 01.04.24 |
33.46 05.08.24 |
1'383'077 |
|
United Rentals Rg 22:15:00 / 07.10.24 |
802.27 | 1.61% |
803.10 21:59 |
783.15 15:30 |
821.74 26.09.24 |
534.95 08.01.24 |
195'008 |
|
Steel Dynamics Rg 02:00:00 / 08.10.24 |
130.07 | 1.44% |
130.19 20:30 |
127.40 15:30 |
151.30 01.04.24 |
104.61 11.09.24 |
315'374 |
|
SolarEdge Tech Rg 02:00:00 / 08.10.24 |
20.42 | 1.44% |
20.84 16:13 |
19.560 15:40 |
97.25 02.01.24 |
17.135 10.09.24 |
877'063 |
|
Las Vegas Sands Rg 22:15:00 / 07.10.24 |
53.33 | 1.43% |
54.38 15:31 |
52.72 17:11 |
55.66 16.02.24 |
36.66 05.08.24 |
2'364'653 |
|
Lilly 22:15:00 / 07.10.24 |
898.40 | 1.27% |
905.00 17:22 |
890.00 15:31 |
972.24 27.08.24 |
579.50 02.01.24 |
544'567 |
|
HP Enterprise Rg 22:15:00 / 07.10.24 |
20.86 | 1.16% |
20.92 21:54 |
20.53 15:30 |
22.81 18.06.24 |
14.470 01.03.24 |
2'178'604 |
|
PayPal Holdings Rg 02:00:00 / 08.10.24 |
80.26 | 1.13% |
80.49 18:36 |
78.62 15:35 |
80.61 27.09.24 |
55.78 08.02.24 |
2'808'123 |
|
Valero Energy Rg 22:15:00 / 07.10.24 |
143.98 | 1.10% |
144.95 21:22 |
141.91 15:30 |
184.72 05.04.24 |
124.09 18.01.24 |
573'040 |
|
Advance Auto Par Rg 22:15:00 / 07.10.24 |
39.09 | 1.03% |
39.92 16:26 |
38.50 18:10 |
88.55 21.03.24 |
36.45 03.10.24 |
650'873 |
|
CVS Health Rg 22:15:00 / 07.10.24 |
65.25 | 1.02% |
65.70 15:57 |
64.11 15:30 |
83.25 08.01.24 |
52.78 29.05.24 |
2'485'252 |
|
SBA Cmmns REIT-A Rg 02:00:00 / 08.10.24 |
237.71 | 0.99% |
237.97 21:54 |
233.14 15:34 |
255.71 02.01.24 |
183.88 01.05.24 |
265'408 |
|
EQT Rg 22:15:00 / 07.10.24 |
37.30 | 0.97% |
37.36 21:59 |
36.56 15:33 |
42.44 20.05.24 |
30.02 05.08.24 |
1'803'431 |
|
Emerson Electric Rg 22:15:00 / 07.10.24 |
112.52 | 0.97% |
112.72 21:54 |
110.52 15:31 |
119.52 16.07.24 |
91.65 31.01.24 |
830'308 |
|
Wynn Resorts Rg 02:00:00 / 08.10.24 |
106.41 | 0.91% |
107.81 15:31 |
105.31 17:49 |
110.38 04.04.24 |
71.63 05.08.24 |
1'121'591 |
|
Nucor Rg 22:15:00 / 07.10.24 |
152.75 | 0.87% |
153.34 15:46 |
150.00 15:30 |
203.00 09.04.24 |
133.42 11.09.24 |
335'110 |
|
A.O.Smith Corp Rg 22:15:00 / 07.10.24 |
88.15 | 0.86% |
88.36 19:48 |
86.42 15:32 |
92.39 18.07.24 |
76.63 11.09.24 |
214'805 |