×
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
- 06.12.2024 - 22:15:00
- 607.81
- 0.19%
- 1.15
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CarMax Rg 22:15:00 / 06.12.24 |
86.23 | 1.97% | 1.67 | 86.18 | 86.19 | ||
|
Agilent Tech Rg 22:15:00 / 06.12.24 |
140.58 | 1.97% | 2.71 | 140.61 | 140.62 | ||
|
IDEXX Labs Rg 02:00:00 / 07.12.24 |
435.69 | 1.92% | 8.20 | 435.69 | 435.85 | ||
|
O Reilly Auto Rg 02:00:00 / 07.12.24 |
1'257.78 | 1.86% | 22.97 | 1'257.14 | 1'257.88 | ||
|
Netflix Rg 02:00:00 / 07.12.24 |
934.74 | 1.84% | 16.87 | 934.22 | 934.72 | ||
|
Lam Research Rg 02:00:00 / 07.12.24 |
76.59 | 1.83% | 1.38 | 76.60 | 76.62 | ||
|
NetApp Rg 02:00:00 / 07.12.24 |
131.11 | 1.80% | 2.32 | 131.10 | 131.17 | ||
|
Microchip Tech Rg 02:00:00 / 07.12.24 |
59.29 | 1.79% | 1.04 | 59.27 | 59.28 | ||
|
Dayforce Rg 22:15:01 / 06.12.24 |
78.56 | 1.75% | 1.35 | 78.52 | 78.53 | ||
|
Enphase Energy Rg 02:00:00 / 07.12.24 |
71.56 | 1.73% | 1.22 | 71.53 | 71.56 | ||
|
Global Payments Rg 22:15:00 / 06.12.24 |
117.83 | 1.71% | 1.98 | 117.83 | 117.84 | ||
|
Analog Devices Rg 02:00:00 / 07.12.24 |
218.20 | 1.70% | 3.65 | 218.11 | 218.20 | ||
|
Skyworks Solutio Rg 02:00:00 / 07.12.24 |
87.87 | 1.68% | 1.45 | 87.85 | 87.86 | ||
|
Paramount Glb Rg-B 02:00:00 / 07.12.24 |
10.990 | 1.67% | 0.18 | 10.970 | 10.980 | ||
|
Thermo Fisher Sc Rg 22:15:00 / 06.12.24 |
529.36 | 1.63% | 8.50 | 529.30 | 529.57 | ||
|
Celanese Rg 22:15:00 / 06.12.24 |
70.54 | 1.58% | 1.10 | 70.53 | 70.54 | ||
|
Live Nation Ent Rg 22:15:00 / 06.12.24 |
136.76 | 1.55% | 2.09 | 136.78 | 136.79 | ||
|
GE Aerospace Rg 22:15:00 / 06.12.24 |
175.58 | 1.54% | 2.67 | 175.56 | 175.57 | ||
|
Iron Mount REIT Rg 22:15:00 / 06.12.24 |
120.16 | 1.51% | 1.79 | 120.11 | 120.12 | ||
|
SolarEdge Tech Rg 02:00:00 / 07.12.24 |
12.780 | 1.51% | 0.19 | 12.750 | 12.770 | ||
|
Johnson Ctr Int Rg 22:15:00 / 06.12.24 |
84.34 | 1.50% | 1.25 | 84.34 | 84.35 | ||
|
Synchrony Financ Rg 22:15:00 / 06.12.24 |
67.92 | 1.49% | 1.00 | 67.89 | 67.90 | ||
|
Estee Lauder Rg-A 22:15:00 / 06.12.24 |
79.32 | 1.47% | 1.15 | 79.35 | 79.38 | ||
|
IBM Rg 22:15:00 / 06.12.24 |
238.04 | 1.40% | 3.29 | 238.04 | 238.05 | ||
|
BXP Rg 22:15:01 / 06.12.24 |
80.34 | 1.40% | 1.11 | 80.35 | 80.36 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 07.12.24 |
227.03 | 45.16% | 162.56% | 9.21% | 9.05% | 21.74% | 54.00% | 30.13% |
|
Amcor Rg 22:15:00 / 06.12.24 |
10.180 | 6.22% | -14.02% | -3.69% | -1.26% | -8.45% | 6.37% | -9.46% |
|
Amer Tower REIT Rg 22:15:00 / 06.12.24 |
207.10 | -3.11% | -1.27% | -0.11% | 5.62% | -13.82% | 0.73% | -21.65% |
|
Amer Wtr Works Rg 22:15:00 / 06.12.24 |
132.37 | 0.08% | -13.33% | -2.38% | -1.78% | -11.21% | 1.27% | -23.03% |
|
Ameren Rg 22:15:00 / 06.12.24 |
91.79 | 27.56% | 3.78% | -1.17% | -0.55% | 7.39% | 17.41% | 8.53% |
|
American Airline Rg 02:00:00 / 07.12.24 |
17.400 | 26.49% | 36.64% | 19.83% | 26.00% | 62.77% | 26.45% | 4.57% |
|
American Express Rg 22:15:00 / 06.12.24 |
303.99 | 60.42% | 103.40% | 0.57% | 3.76% | 16.43% | 80.53% | 92.72% |
|
American Intl Gr Rg 22:15:00 / 06.12.24 |
75.56 | 12.38% | 20.40% | -0.59% | 0.24% | 3.51% | 14.17% | 42.80% |
|
Ameriprise Fincl Rg 22:15:00 / 06.12.24 |
561.55 | 48.81% | 81.52% | -0.68% | -0.43% | 26.15% | 53.67% | 94.77% |
|
Cencora Rg 22:15:00 / 06.12.24 |
243.41 | 18.96% | 47.43% | -2.59% | -2.28% | 0.90% | 20.00% | 109.24% |
|
AMETEK Rg 22:15:00 / 06.12.24 |
191.54 | 17.63% | 38.82% | -2.06% | -0.02% | 13.77% | 21.44% | 39.40% |
|
Amgen Rg 02:00:00 / 07.12.24 |
272.58 | -4.75% | 4.45% | -3.64% | -16.20% | -18.01% | 1.29% | 35.51% |
|
Amphenol Rg-A 22:15:00 / 06.12.24 |
74.21 | 50.09% | 95.40% | 1.55% | 1.09% | 17.29% | 55.84% | 82.17% |
|
Analog Devices Rg 02:00:00 / 07.12.24 |
218.20 | 8.05% | 30.80% | 0.07% | -3.37% | -3.20% | 18.02% | 18.67% |
|
Ansys Rg 02:00:00 / 07.12.24 |
345.30 | -5.10% | 42.55% | -1.65% | 0.91% | 8.41% | 20.23% | -10.64% |
|
Elevance Health Rg 22:15:00 / 06.12.24 |
382.14 | -16.66% | -23.39% | -6.88% | -10.17% | -30.96% | -19.74% | -0.51% |
|
Aon-A Rg 22:15:00 / 06.12.24 |
378.00 | 30.48% | 26.52% | -2.50% | -1.40% | 7.79% | 14.73% | 29.65% |
|
APA Rg 02:00:00 / 07.12.24 |
21.42 | -39.13% | -53.21% | -5.43% | -1.61% | -10.53% | -37.86% | -14.62% |
|
Apple Rg 02:00:00 / 07.12.24 |
242.84 | 26.23% | 87.05% | 2.32% | 7.00% | 9.14% | 24.08% | 50.17% |
|
Applied Material Rg 02:00:00 / 07.12.24 |
173.02 | 6.15% | 76.66% | -0.97% | -9.90% | -8.20% | 17.13% | 17.97% |
|
Aptiv Rg 22:15:00 / 06.12.24 |
56.67 | -36.57% | -46.97% | 1.07% | 1.32% | -17.62% | -29.70% | -64.95% |
|
Arch Cap Grp Rg 02:00:00 / 07.12.24 |
97.83 | 32.61% | 56.88% | -2.87% | -3.95% | -12.67% | 23.37% | 133.11% |
|
Archer-Daniels M Rg 22:15:00 / 06.12.24 |
51.42 | -27.61% | -43.69% | -5.25% | -1.80% | -14.88% | -31.51% | -16.39% |
|
Arista Ne Rg 22:15:00 / 06.12.24 |
108.25 | 81.44% | 252.14% | 5.58% | 8.98% | 20.56% | 91.11% | 232.13% |
|
Assurant Rg 22:15:00 / 06.12.24 |
224.22 | 33.76% | 80.21% | -0.67% | 6.40% | 16.22% | 33.11% | 48.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CarMax Rg 22:15:00 / 06.12.24 |
86.23 | 1.97% |
86.60 15:40 |
85.24 15:30 |
88.13 28.03.24 |
65.86 02.05.24 |
1'483'707 |
|
Agilent Tech Rg 22:15:00 / 06.12.24 |
140.58 | 1.97% |
141.63 16:10 |
139.24 15:35 |
155.21 17.05.24 |
124.21 09.07.24 |
381'276 |
|
IDEXX Labs Rg 02:00:00 / 07.12.24 |
435.69 | 1.92% |
436.20 21:59 |
426.48 15:30 |
583.25 01.03.24 |
399.89 21.11.24 |
219'074 |
|
O Reilly Auto Rg 02:00:00 / 07.12.24 |
1'257.78 | 1.86% |
1'260.04 21:55 |
1'242.67 15:34 |
1'260.04 06.12.24 |
914.91 08.01.24 |
135'292 |
|
Netflix Rg 02:00:00 / 07.12.24 |
934.74 | 1.84% |
935.19 21:57 |
913.26 15:30 |
935.19 06.12.24 |
461.89 02.01.24 |
1'069'181 |
|
Lam Research Rg 02:00:00 / 07.12.24 |
76.59 | 1.83% |
76.69 21:30 |
74.70 15:38 |
113.00 11.07.24 |
68.87 20.11.24 |
3'691'008 |
|
NetApp Rg 02:00:00 / 07.12.24 |
131.11 | 1.80% |
131.30 18:30 |
128.84 15:36 |
135.10 22.11.24 |
83.76 08.01.24 |
885'222 |
|
Microchip Tech Rg 02:00:00 / 07.12.24 |
59.29 | 1.79% |
59.56 19:59 |
58.30 18:20 |
100.56 24.05.24 |
57.96 05.12.24 |
2'680'053 |
|
Dayforce Rg 22:15:01 / 06.12.24 |
78.56 | 1.75% |
79.18 16:43 |
77.96 15:30 |
82.60 25.11.24 |
47.08 09.07.24 |
350'406 |
|
Enphase Energy Rg 02:00:00 / 07.12.24 |
71.56 | 1.73% |
72.75 16:48 |
70.65 18:41 |
141.52 12.06.24 |
58.43 18.11.24 |
744'336 |
|
Global Payments Rg 22:15:00 / 06.12.24 |
117.83 | 1.71% |
118.31 19:08 |
116.93 15:33 |
141.65 15.02.24 |
91.60 18.06.24 |
370'488 |
|
Analog Devices Rg 02:00:00 / 07.12.24 |
218.20 | 1.70% |
218.55 21:53 |
214.19 15:38 |
244.08 17.07.24 |
181.90 04.01.24 |
1'559'297 |
|
Skyworks Solutio Rg 02:00:00 / 07.12.24 |
87.87 | 1.68% |
88.64 17:29 |
86.01 17:29 |
120.86 16.07.24 |
82.19 13.11.24 |
1'260'745 |
|
Paramount Glb Rg-B 02:00:00 / 07.12.24 |
10.990 | 1.67% |
10.990 21:58 |
10.680 15:48 |
15.700 31.01.24 |
9.540 18.06.24 |
1'435'107 |
|
Thermo Fisher Sc Rg 22:15:00 / 06.12.24 |
529.36 | 1.63% |
531.10 16:37 |
522.83 15:35 |
627.88 10.09.24 |
495.61 19.11.24 |
578'383 |
|
Celanese Rg 22:15:00 / 06.12.24 |
70.54 | 1.58% |
70.61 21:59 |
68.88 17:06 |
172.16 28.03.24 |
68.88 06.12.24 |
873'643 |
|
Live Nation Ent Rg 22:15:00 / 06.12.24 |
136.76 | 1.55% |
136.90 21:55 |
134.82 15:30 |
141.15 25.11.24 |
86.67 06.02.24 |
461'434 |
|
GE Aerospace Rg 22:15:00 / 06.12.24 |
175.58 | 1.54% |
175.81 21:56 |
172.44 17:22 |
194.80 17.10.24 |
99.37 03.01.24 |
1'453'992 |
|
Iron Mount REIT Rg 22:15:00 / 06.12.24 |
120.16 | 1.51% |
120.44 20:48 |
118.30 16:26 |
130.23 25.10.24 |
64.80 17.01.24 |
369'626 |
|
SolarEdge Tech Rg 02:00:00 / 07.12.24 |
12.780 | 1.51% |
13.150 15:32 |
12.275 18:36 |
97.25 02.01.24 |
10.250 20.11.24 |
1'070'291 |
|
Johnson Ctr Int Rg 22:15:00 / 06.12.24 |
84.34 | 1.50% |
84.36 21:59 |
83.10 15:30 |
87.15 11.11.24 |
51.75 17.01.24 |
837'398 |
|
Synchrony Financ Rg 22:15:00 / 06.12.24 |
67.92 | 1.49% |
68.00 15:33 |
67.02 15:53 |
69.00 03.12.24 |
35.29 18.01.24 |
1'286'737 |
|
Estee Lauder Rg-A 22:15:00 / 06.12.24 |
79.32 | 1.47% |
81.00 15:42 |
79.00 20:25 |
159.75 05.02.24 |
62.30 12.11.24 |
1'237'911 |
|
IBM Rg 22:15:00 / 06.12.24 |
238.04 | 1.40% |
238.34 17:53 |
234.55 15:30 |
238.34 06.12.24 |
157.90 08.01.24 |
1'370'941 |
|
BXP Rg 22:15:01 / 06.12.24 |
80.34 | 1.40% |
80.49 21:57 |
79.12 15:58 |
90.09 18.10.24 |
56.50 29.05.24 |
212'952 |