×
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
- 17.01.2025 - 22:15:00
- 597.58
- 1.00%
- 5.94
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Qorvo Rg 02:00:00 / 18.01.25 |
84.21 | 14.43% | 10.62 | 84.19 | 84.28 | 3'650'869 | |
|
Intel Rg 02:00:00 / 18.01.25 |
21.49 | 9.25% | 1.82 | 21.48 | 21.49 | 46'208'758 | |
|
Schlumberger 22:15:00 / 17.01.25 |
43.58 | 6.06% | 2.49 | 43.57 | 43.58 | ||
|
Truist Finl Rg 22:15:00 / 17.01.25 |
47.65 | 5.94% | 2.67 | 47.65 | 47.66 | ||
|
Monolithic Power Rg 02:00:00 / 18.01.25 |
625.82 | 4.89% | 29.16 | 625.15 | 626.42 | 459'371 | |
|
Deere & Co Rg 22:15:00 / 17.01.25 |
455.44 | 3.72% | 16.33 | 455.65 | 455.72 | ||
|
Ryl Caribbean Cr Rg 22:15:00 / 17.01.25 |
241.81 | 3.66% | 8.53 | 241.72 | 241.78 | ||
|
Broadcom Rg 02:00:00 / 18.01.25 |
237.44 | 3.50% | 8.03 | 237.44 | 237.49 | 11'037'612 | |
|
Albemarle Rg 22:15:00 / 17.01.25 |
97.49 | 3.36% | 3.17 | 97.45 | 97.46 | ||
|
PayPal Holdings Rg 02:00:00 / 18.01.25 |
91.81 | 3.25% | 2.89 | 91.79 | 91.80 | 5'403'784 | |
|
Carnival 22:15:00 / 17.01.25 |
25.85 | 3.19% | 0.80 | 25.84 | 25.85 | ||
|
Microchip Tech Rg 02:00:00 / 18.01.25 |
57.97 | 3.17% | 1.78 | 57.95 | 57.96 | 3'929'840 | |
|
NVIDIA Rg 02:00:00 / 18.01.25 |
137.71 | 3.10% | 4.14 | 137.77 | 137.79 | 60'319'082 | |
|
Micron Technolog Rg 02:00:00 / 18.01.25 |
105.75 | 3.07% | 3.15 | 105.71 | 105.74 | 7'202'691 | |
|
Tesla Rg 02:00:00 / 18.01.25 |
426.50 | 3.06% | 12.68 | 426.52 | 426.55 | 20'481'876 | |
|
Applied Material Rg 02:00:00 / 18.01.25 |
192.05 | 2.99% | 5.57 | 192.04 | 192.07 | 3'077'303 | |
|
Norw Crs Line Rg 22:15:00 / 17.01.25 |
27.17 | 2.76% | 0.73 | 27.18 | 27.19 | ||
|
Seagate Hldgs Rg 02:00:00 / 18.01.25 |
97.67 | 2.73% | 2.60 | 97.65 | 97.67 | ||
|
Texas Instrument Rg 02:00:00 / 18.01.25 |
192.42 | 2.70% | 5.05 | 192.43 | 192.46 | 2'585'834 | |
|
Wynn Resorts Rg 02:00:00 / 18.01.25 |
84.67 | 2.63% | 2.17 | 84.63 | 84.69 | ||
|
Keycorp Rg 22:15:00 / 17.01.25 |
18.300 | 2.58% | 0.46 | 18.300 | 18.320 | ||
|
Advanced Micro D Rg 02:00:00 / 18.01.25 |
121.46 | 2.55% | 3.02 | 121.44 | 121.46 | 9'275'739 | |
|
Costco Whsl Rg 02:00:00 / 18.01.25 |
943.19 | 2.55% | 23.44 | 943.01 | 943.30 | 1'055'169 | |
|
Tapestry Rg 22:15:00 / 17.01.25 |
71.39 | 2.53% | 1.76 | 71.41 | 71.42 | ||
|
Edison Intl Rg 22:15:00 / 17.01.25 |
62.70 | 2.52% | 1.54 | 62.68 | 62.69 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 17.01.25 |
141.03 | 7.82% | 52.04% | 4.78% | 9.34% | 8.24% | 55.92% | -7.01% |
|
A.J.Gallagher Rg 22:15:00 / 17.01.25 |
294.82 | 4.21% | 31.53% | 3.15% | 3.62% | 3.09% | 24.12% | 87.56% |
|
A.O.Smith Corp Rg 22:15:00 / 17.01.25 |
71.81 | 4.68% | -13.39% | 4.63% | 4.74% | -6.74% | -12.55% | -11.38% |
|
Abbott Laboratories 22:15:00 / 17.01.25 |
113.48 | 0.71% | 3.49% | 0.26% | -0.73% | -0.52% | -0.62% | -11.12% |
|
AbbVie Rg 22:15:00 / 17.01.25 |
171.56 | -2.25% | 12.09% | -2.93% | -3.83% | -9.55% | 3.73% | 27.84% |
|
Accenture-A Rg 22:15:00 / 17.01.25 |
352.59 | -0.35% | -0.10% | 0.99% | -1.72% | -2.42% | -3.98% | -0.79% |
|
Adobe Rg 02:00:00 / 18.01.25 |
429.99 | -3.99% | -28.44% | 5.93% | -3.84% | -11.11% | -29.69% | -17.99% |
|
Advance Auto Par Rg 22:15:00 / 17.01.25 |
45.91 | -3.30% | -25.07% | 2.36% | 4.94% | 23.78% | -29.84% | -80.91% |
|
Advanced Micro D Rg 02:00:00 / 18.01.25 |
121.46 | -1.95% | -19.65% | 4.67% | 1.89% | -22.26% | -30.29% | -13.47% |
|
Aes Rg 22:15:00 / 17.01.25 |
11.820 | -6.76% | -37.66% | 1.11% | -9.49% | -30.67% | -29.56% | -47.96% |
|
AFLAC Rg 22:15:00 / 17.01.25 |
106.49 | 2.41% | 28.40% | 3.90% | 3.65% | -3.01% | 26.02% | 65.36% |
|
Agilent Tech Rg 22:15:00 / 17.01.25 |
147.36 | 7.73% | 4.09% | 3.81% | 9.48% | 12.03% | 11.17% | 0.03% |
|
Air Prod&Chemica Rg 22:15:00 / 17.01.25 |
317.80 | 7.59% | 13.97% | 5.32% | 8.26% | -0.14% | 21.80% | 7.11% |
|
Akamai Technolog Rg 02:00:00 / 18.01.25 |
91.01 | -5.38% | -23.53% | 2.34% | -5.09% | -10.75% | -24.38% | -19.64% |
|
Alaska Air Group Rg 22:15:00 / 17.01.25 |
66.34 | 4.12% | 72.56% | -0.20% | -1.67% | 40.85% | 90.47% | 20.85% |
|
Albemarle Rg 22:15:00 / 17.01.25 |
97.49 | 9.57% | -34.72% | 6.53% | 9.29% | -0.66% | -19.26% | -59.64% |
|
Alexandria REIT Rg 22:15:00 / 17.01.25 |
101.79 | 2.60% | -21.05% | 4.22% | 2.91% | -9.70% | -17.52% | -52.40% |
|
Align Technology Rg 02:00:00 / 18.01.25 |
224.23 | 4.99% | -20.11% | 5.71% | 6.24% | 2.25% | -15.81% | -58.27% |
|
Allegion Rg 22:15:00 / 17.01.25 |
133.59 | 1.48% | 4.68% | 4.16% | 1.10% | -6.14% | 6.54% | 6.56% |
|
Alliant Energy Rg 02:00:00 / 18.01.25 |
60.55 | 1.57% | 17.10% | 6.87% | 2.71% | -0.31% | 23.90% | 0.00% |
|
Allstate Rg 22:15:00 / 17.01.25 |
188.90 | -0.88% | 36.52% | 3.48% | -2.44% | -0.16% | 21.57% | 54.01% |
|
Alphab Rg-C-NV 02:00:00 / 18.01.25 |
197.55 | 2.08% | 37.95% | 2.27% | 2.38% | 18.30% | 33.51% | 39.08% |
|
Alphabet-A Rg 02:00:00 / 18.01.25 |
196.00 | 1.91% | 38.10% | 2.06% | 2.40% | 18.59% | 33.90% | 38.31% |
|
Altria Group Rg 22:15:00 / 17.01.25 |
51.86 | -2.16% | 26.82% | 1.99% | -3.21% | 3.20% | 28.11% | 0.69% |
|
Am Electric Rg 02:00:00 / 18.01.25 |
97.25 | 4.98% | 19.21% | 4.00% | 4.85% | -0.96% | 25.16% | 6.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Qorvo Rg 02:00:00 / 18.01.25 |
84.21 | 14.43% |
84.46 21:57 |
77.21 15:30 |
84.46 17.01.25 |
69.23 02.01.25 |
3'650'869 |
|
Intel Rg 02:00:00 / 18.01.25 |
21.49 | 9.25% |
21.60 19:03 |
20.79 15:32 |
21.60 17.01.25 |
18.730 13.01.25 |
46'208'758 |
|
Schlumberger 22:15:00 / 17.01.25 |
43.58 | 6.06% |
44.50 19:42 |
41.61 15:31 |
44.50 17.01.25 |
38.04 03.01.25 |
7'799'300 |
|
Truist Finl Rg 22:15:00 / 17.01.25 |
47.65 | 5.94% |
47.74 15:52 |
46.67 15:31 |
47.74 17.01.25 |
42.58 10.01.25 |
4'203'933 |
|
Monolithic Power Rg 02:00:00 / 18.01.25 |
625.82 | 4.89% |
628.69 21:54 |
606.53 15:30 |
645.25 06.01.25 |
578.19 13.01.25 |
459'371 |
|
Deere & Co Rg 22:15:00 / 17.01.25 |
455.44 | 3.72% |
457.10 21:56 |
443.92 15:36 |
457.10 17.01.25 |
403.03 10.01.25 |
728'444 |
|
Ryl Caribbean Cr Rg 22:15:00 / 17.01.25 |
241.81 | 3.66% |
243.48 17:10 |
235.50 15:30 |
243.48 17.01.25 |
220.45 07.01.25 |
584'046 |
|
Broadcom Rg 02:00:00 / 18.01.25 |
237.44 | 3.50% |
238.07 21:54 |
232.70 16:27 |
241.66 06.01.25 |
219.66 13.01.25 |
11'037'612 |
|
Albemarle Rg 22:15:00 / 17.01.25 |
97.49 | 3.36% |
99.02 20:31 |
95.25 15:30 |
99.02 17.01.25 |
84.45 02.01.25 |
581'613 |
|
PayPal Holdings Rg 02:00:00 / 18.01.25 |
91.81 | 3.25% |
93.23 19:05 |
90.02 15:31 |
93.23 17.01.25 |
81.79 13.01.25 |
5'403'784 |
|
Carnival 22:15:00 / 17.01.25 |
25.85 | 3.19% |
26.10 17:40 |
25.18 15:30 |
26.10 17.01.25 |
23.27 07.01.25 |
4'856'609 |
|
Microchip Tech Rg 02:00:00 / 18.01.25 |
57.97 | 3.17% |
58.46 21:27 |
57.18 19:08 |
59.85 06.01.25 |
54.47 10.01.25 |
3'929'840 |
|
NVIDIA Rg 02:00:00 / 18.01.25 |
137.71 | 3.10% |
138.50 19:24 |
135.47 15:39 |
153.13 07.01.25 |
129.64 13.01.25 |
60'319'082 |
|
Micron Technolog Rg 02:00:00 / 18.01.25 |
105.75 | 3.07% |
105.88 21:59 |
102.52 15:39 |
106.71 07.01.25 |
84.74 02.01.25 |
7'202'691 |
|
Tesla Rg 02:00:00 / 18.01.25 |
426.50 | 3.06% |
439.74 20:07 |
419.78 15:31 |
439.74 17.01.25 |
373.05 02.01.25 |
20'481'876 |
|
Applied Material Rg 02:00:00 / 18.01.25 |
192.05 | 2.99% |
193.10 15:30 |
188.87 15:39 |
193.10 17.01.25 |
162.86 02.01.25 |
3'077'303 |
|
Norw Crs Line Rg 22:15:00 / 17.01.25 |
27.17 | 2.76% |
27.56 17:38 |
26.59 15:32 |
27.56 17.01.25 |
24.49 07.01.25 |
2'267'995 |
|
Seagate Hldgs Rg 02:00:00 / 18.01.25 |
97.67 | 2.73% |
97.93 21:46 |
95.79 15:30 |
97.93 17.01.25 |
85.80 02.01.25 |
2'133'913 |
|
Texas Instrument Rg 02:00:00 / 18.01.25 |
192.42 | 2.70% |
192.90 21:54 |
190.03 15:30 |
198.95 15.01.25 |
185.00 02.01.25 |
2'585'834 |
|
Wynn Resorts Rg 02:00:00 / 18.01.25 |
84.67 | 2.63% |
85.19 21:52 |
83.10 15:30 |
87.33 02.01.25 |
79.95 14.01.25 |
1'175'658 |
|
Keycorp Rg 22:15:00 / 17.01.25 |
18.300 | 2.58% |
18.365 21:57 |
17.840 15:31 |
18.365 17.01.25 |
16.550 13.01.25 |
4'596'216 |
|
Advanced Micro D Rg 02:00:00 / 18.01.25 |
121.46 | 2.55% |
122.72 15:42 |
120.57 15:30 |
131.71 07.01.25 |
114.42 13.01.25 |
9'275'739 |
|
Costco Whsl Rg 02:00:00 / 18.01.25 |
943.19 | 2.55% |
943.80 21:59 |
924.81 15:59 |
944.03 10.01.25 |
902.00 02.01.25 |
1'055'169 |
|
Tapestry Rg 22:15:00 / 17.01.25 |
71.39 | 2.53% |
72.09 20:55 |
70.15 15:30 |
72.09 17.01.25 |
65.14 13.01.25 |
1'745'335 |
|
Edison Intl Rg 22:15:00 / 17.01.25 |
62.70 | 2.52% |
63.96 17:56 |
60.72 15:30 |
81.02 02.01.25 |
55.28 13.01.25 |
1'882'174 |