×
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
- 23.01.2025 - 22:15:00
- 609.75
- 0.55%
- 3.31
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Best Buy Rg 22:15:00 / 23.01.25 |
85.63 | 2.04% | 1.71 | 85.63 | 85.64 | ||
|
VF Rg 22:15:00 / 23.01.25 |
25.63 | 2.03% | 0.51 | 25.66 | 25.67 | ||
|
Charter Comm Rg-A 02:00:00 / 24.01.25 |
359.96 | 2.03% | 7.16 | 359.85 | 359.97 | 369'768 | |
|
Northern Trust Rg 02:00:00 / 24.01.25 |
109.54 | 2.00% | 2.15 | 109.49 | 109.55 | ||
|
Baxter Intl. 22:15:00 / 23.01.25 |
32.45 | 1.95% | 0.62 | 32.44 | 32.45 | ||
|
Unitedhealth Gro Rg 22:15:00 / 23.01.25 |
529.77 | 1.93% | 10.05 | 529.33 | 529.43 | ||
|
Advance Auto Par Rg 22:15:00 / 23.01.25 |
47.37 | 1.91% | 0.89 | 47.37 | 47.39 | ||
|
Analog Devices Rg 02:00:00 / 24.01.25 |
228.35 | 1.91% | 4.27 | 228.29 | 228.37 | 978'598 | |
|
Aptiv Rg 22:15:00 / 23.01.25 |
63.92 | 1.90% | 1.19 | 63.94 | 63.95 | ||
|
Expedia Group Rg 02:00:00 / 24.01.25 |
176.89 | 1.87% | 3.24 | 176.77 | 176.90 | 1'110'077 | |
|
Microchip Tech Rg 02:00:00 / 24.01.25 |
59.57 | 1.86% | 1.09 | 59.54 | 59.55 | 2'387'547 | |
|
Ventas REIT Rg 22:15:00 / 23.01.25 |
59.44 | 1.85% | 1.08 | 59.42 | 59.43 | ||
|
CF Industries Hl Rg 22:15:00 / 23.01.25 |
95.24 | 1.85% | 1.73 | 95.21 | 95.22 | ||
|
Charles Schwab Rg 22:15:00 / 23.01.25 |
82.08 | 1.84% | 1.48 | 82.08 | 82.09 | ||
|
HCA Healthcare Rg 22:15:00 / 23.01.25 |
325.36 | 1.83% | 5.85 | 325.18 | 325.37 | ||
|
Texas Instrument Rg 02:00:00 / 24.01.25 |
200.61 | 1.81% | 3.56 | 200.50 | 200.58 | 4'682'253 | |
|
NXP Semiconducto Br 02:00:00 / 24.01.25 |
219.88 | 1.75% | 3.79 | 219.77 | 219.90 | 910'670 | |
|
Discover Fncl Sr Rg 22:15:00 / 23.01.25 |
200.96 | 1.75% | 3.46 | 200.94 | 201.05 | ||
|
Norfolk Southern Rg 22:15:00 / 23.01.25 |
256.14 | 1.70% | 4.29 | 256.24 | 256.25 | ||
|
Equinix REIT Rg 02:00:00 / 24.01.25 |
940.93 | 1.70% | 15.70 | 940.73 | 940.93 | ||
|
Hormel Foods Rg 22:15:00 / 23.01.25 |
30.86 | 1.68% | 0.51 | 30.86 | 30.87 | ||
|
Lilly 22:15:00 / 23.01.25 |
766.60 | 1.67% | 12.62 | 766.20 | 766.21 | ||
|
C.H.Robinson Wld Rg 02:00:00 / 24.01.25 |
107.00 | 1.66% | 1.75 | 107.00 | 107.04 | ||
|
Marriott Intl Rg-A 02:00:00 / 24.01.25 |
285.07 | 1.66% | 4.66 | 285.01 | 285.07 | ||
|
Cboe Glbl Mkt Rg 22:15:01 / 23.01.25 |
201.40 | 1.66% | 3.29 | 200.03 | 202.56 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 23.01.25 |
22.53 | -1.98% | 33.02% | 1.08% | -1.44% | 1.85% | 30.31% | 4.01% |
|
Atmos Energy Cor Rg 22:15:00 / 23.01.25 |
139.56 | 1.74% | 22.25% | -4.00% | 0.14% | 0.84% | 22.74% | 35.47% |
|
Autodesk Inc Rg 02:00:00 / 24.01.25 |
301.08 | 1.99% | 23.81% | 3.79% | 0.27% | 6.09% | 19.59% | 26.03% |
|
Automatic Data P Rg 02:00:00 / 24.01.25 |
295.80 | 1.24% | 27.21% | -0.15% | -0.48% | 2.27% | 24.96% | 36.49% |
|
Autozone Rg 22:15:00 / 23.01.25 |
3'373.57 | 3.87% | 28.64% | 4.50% | 4.07% | 13.16% | 21.34% | 71.25% |
|
Avery Dennison Rg 22:15:00 / 23.01.25 |
193.36 | 1.82% | -5.75% | 1.07% | 2.57% | -6.19% | -3.80% | -5.10% |
|
Avlonby Com REIT Rg 22:15:00 / 23.01.25 |
213.80 | -2.53% | 14.52% | -1.99% | -3.34% | -1.15% | 20.45% | -11.40% |
|
Baker Hughes Rg-A 02:00:00 / 24.01.25 |
45.66 | 11.68% | 34.03% | -1.45% | 11.69% | 19.91% | 50.69% | 68.17% |
|
Ball Rg 22:15:01 / 23.01.25 |
55.18 | -1.45% | -5.55% | 1.64% | -1.16% | -6.49% | -3.60% | -38.49% |
|
Bank of America Rg 22:15:00 / 23.01.25 |
46.39 | 4.19% | 36.00% | -0.30% | 4.62% | 11.09% | 38.77% | 1.94% |
|
Bank of NY Mello Rg 22:15:00 / 23.01.25 |
84.73 | 9.76% | 62.02% | 1.73% | 9.23% | 12.51% | 53.14% | 47.48% |
|
Bath&Body Works Rg 22:15:01 / 23.01.25 |
37.29 | -3.33% | -13.16% | 1.47% | -2.33% | 28.94% | -12.13% | -29.35% |
|
Baxter Intl. 22:15:00 / 23.01.25 |
32.45 | 9.16% | -17.67% | 4.74% | 11.13% | -9.53% | -16.34% | -63.11% |
|
Becton Dickinson Rg 22:15:00 / 23.01.25 |
240.47 | 4.87% | -2.42% | 1.30% | 5.24% | 2.22% | 1.61% | -10.09% |
|
Berkshire Hath Rg-B 22:15:01 / 23.01.25 |
459.83 | 1.60% | 29.12% | -1.74% | 0.73% | 1.70% | 19.31% | 50.88% |
|
Best Buy Rg 22:15:00 / 23.01.25 |
85.63 | -2.19% | 7.20% | 4.55% | -2.73% | -5.80% | 14.45% | -12.99% |
|
Bio-Rad Lab-A 22:15:00 / 23.01.25 |
352.48 | 9.75% | 11.66% | 2.94% | 6.53% | -4.33% | 7.12% | -38.44% |
|
Bio-Techne Rg 02:00:00 / 24.01.25 |
76.91 | 9.27% | 2.01% | 1.06% | 5.05% | 4.28% | 8.14% | -14.24% |
|
Biogen Rg 02:00:00 / 24.01.25 |
143.67 | -6.65% | -44.84% | 1.73% | -4.16% | -17.43% | -41.65% | -35.27% |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 15.06% | 0.00% | 0.00% | 0.00% | 18.87% | 16.62% |
|
Boeing Co Rg 22:15:00 / 23.01.25 |
178.50 | -1.24% | -32.94% | 4.33% | -1.23% | 15.47% | -13.13% | -14.91% |
|
Booking Hldg Rg 02:00:00 / 24.01.25 |
4'818.14 | -7.03% | 30.22% | -0.96% | -5.45% | 3.03% | 37.53% | 96.91% |
|
BorgWarner Rg 22:15:01 / 23.01.25 |
32.23 | 0.00% | -11.32% | -0.19% | 0.12% | -3.62% | -5.59% | -17.86% |
|
BXP Rg 22:15:01 / 23.01.25 |
71.86 | -2.19% | 3.65% | -1.82% | -3.69% | -9.22% | 0.93% | -36.45% |
|
Boston Scientifi Rg 22:15:01 / 23.01.25 |
101.64 | 12.30% | 73.52% | 3.02% | 12.11% | 21.55% | 66.27% | 133.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Best Buy Rg 22:15:00 / 23.01.25 |
85.63 | 2.04% |
85.67 21:59 |
83.91 15:30 |
87.23 02.01.25 |
81.19 17.01.25 |
463'759 |
|
VF Rg 22:15:00 / 23.01.25 |
25.63 | 2.03% |
25.74 21:39 |
24.66 15:38 |
25.74 23.01.25 |
20.84 08.01.25 |
1'141'997 |
|
Charter Comm Rg-A 02:00:00 / 24.01.25 |
359.96 | 2.03% |
360.00 21:59 |
351.08 16:33 |
361.82 06.01.25 |
333.70 10.01.25 |
369'768 |
|
Northern Trust Rg 02:00:00 / 24.01.25 |
109.54 | 2.00% |
111.23 19:18 |
106.02 15:30 |
111.23 23.01.25 |
98.62 13.01.25 |
812'884 |
|
Baxter Intl. 22:15:00 / 23.01.25 |
32.45 | 1.95% |
32.58 20:46 |
31.79 16:58 |
32.58 23.01.25 |
29.03 02.01.25 |
1'067'131 |
|
Unitedhealth Gro Rg 22:15:00 / 23.01.25 |
529.77 | 1.93% |
531.30 17:22 |
519.46 16:01 |
547.33 13.01.25 |
503.30 02.01.25 |
1'061'889 |
|
Advance Auto Par Rg 22:15:00 / 23.01.25 |
47.37 | 1.91% |
48.11 18:01 |
46.39 15:45 |
49.50 06.01.25 |
43.77 16.01.25 |
422'956 |
|
Analog Devices Rg 02:00:00 / 24.01.25 |
228.35 | 1.91% |
228.42 21:59 |
221.69 15:42 |
228.42 23.01.25 |
208.17 13.01.25 |
978'598 |
|
Aptiv Rg 22:15:00 / 23.01.25 |
63.92 | 1.90% |
64.52 15:34 |
62.95 15:30 |
65.48 22.01.25 |
58.89 10.01.25 |
1'137'675 |
|
Expedia Group Rg 02:00:00 / 24.01.25 |
176.89 | 1.87% |
180.76 19:28 |
168.16 17:14 |
191.05 17.01.25 |
168.16 23.01.25 |
1'110'077 |
|
Microchip Tech Rg 02:00:00 / 24.01.25 |
59.57 | 1.86% |
59.57 21:59 |
57.00 15:42 |
59.85 06.01.25 |
54.47 10.01.25 |
2'387'547 |
|
Ventas REIT Rg 22:15:00 / 23.01.25 |
59.44 | 1.85% |
59.59 21:47 |
58.24 16:37 |
60.45 21.01.25 |
56.68 07.01.25 |
703'135 |
|
CF Industries Hl Rg 22:15:00 / 23.01.25 |
95.24 | 1.85% |
95.53 18:36 |
93.65 15:38 |
98.16 16.01.25 |
85.50 02.01.25 |
409'426 |
|
Charles Schwab Rg 22:15:00 / 23.01.25 |
82.08 | 1.84% |
82.13 21:55 |
79.89 15:31 |
82.60 21.01.25 |
71.34 14.01.25 |
1'658'113 |
|
HCA Healthcare Rg 22:15:00 / 23.01.25 |
325.36 | 1.83% |
326.80 15:32 |
320.47 20:19 |
326.80 23.01.25 |
290.00 03.01.25 |
600'567 |
|
Texas Instrument Rg 02:00:00 / 24.01.25 |
200.61 | 1.81% |
200.62 21:58 |
194.02 15:31 |
200.62 23.01.25 |
185.00 02.01.25 |
4'682'253 |
|
NXP Semiconducto Br 02:00:00 / 24.01.25 |
219.88 | 1.75% |
219.91 21:59 |
212.73 15:42 |
219.91 23.01.25 |
202.36 13.01.25 |
910'670 |
|
Discover Fncl Sr Rg 22:15:00 / 23.01.25 |
200.96 | 1.75% |
204.93 18:55 |
196.60 15:31 |
204.93 23.01.25 |
169.35 10.01.25 |
432'372 |
|
Norfolk Southern Rg 22:15:00 / 23.01.25 |
256.14 | 1.70% |
257.69 18:57 |
253.35 15:38 |
257.69 23.01.25 |
233.06 10.01.25 |
384'993 |
|
Equinix REIT Rg 02:00:00 / 24.01.25 |
940.93 | 1.70% |
941.21 21:59 |
919.21 16:23 |
962.87 06.01.25 |
889.12 13.01.25 |
154'998 |
|
Hormel Foods Rg 22:15:00 / 23.01.25 |
30.86 | 1.68% |
30.93 21:58 |
30.21 15:37 |
31.72 02.01.25 |
29.13 16.01.25 |
669'067 |
|
Lilly 22:15:00 / 23.01.25 |
766.60 | 1.67% |
766.60 22:00 |
745.00 15:31 |
805.17 13.01.25 |
725.03 17.01.25 |
704'513 |
|
C.H.Robinson Wld Rg 02:00:00 / 24.01.25 |
107.00 | 1.66% |
107.05 18:25 |
105.42 15:30 |
107.05 23.01.25 |
101.32 13.01.25 |
388'066 |
|
Marriott Intl Rg-A 02:00:00 / 24.01.25 |
285.07 | 1.66% |
285.12 21:56 |
277.45 16:39 |
285.12 23.01.25 |
269.30 07.01.25 |
570'619 |
|
Cboe Glbl Mkt Rg 22:15:01 / 23.01.25 |
201.40 | 1.66% |
202.18 21:29 |
197.28 16:12 |
202.18 23.01.25 |
187.44 15.01.25 |
9'370 |