×
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 |
|---|---|---|---|---|---|---|---|
|
Zebra Tech -A- 02:00:00 / 07.12.24 |
409.32 | 1.07% | 4.34 | 408.92 | 409.20 | ||
|
CBRE Group Rg-A 22:15:00 / 06.12.24 |
137.88 | 1.07% | 1.46 | 137.80 | 137.81 | ||
|
Weyerhaeuse REIT Rg 22:15:00 / 06.12.24 |
31.29 | 1.07% | 0.33 | 31.26 | 31.28 | ||
|
Walgreens Boots Rg 02:00:00 / 07.12.24 |
8.560 | 1.06% | 0.09 | 8.550 | 8.560 | ||
|
Costco Whsl Rg 02:00:00 / 07.12.24 |
992.61 | 1.05% | 10.35 | 992.00 | 992.44 | ||
|
Match Group Rg 02:00:00 / 07.12.24 |
32.93 | 1.04% | 0.34 | 32.92 | 32.93 | ||
|
Danaher Rg 22:15:00 / 06.12.24 |
230.12 | 0.99% | 2.25 | 230.05 | 230.06 | ||
|
CDW Rg 02:00:00 / 07.12.24 |
180.06 | 0.99% | 1.76 | 180.02 | 180.14 | ||
|
Bio-Rad Lab-A 22:15:00 / 06.12.24 |
325.50 | 0.97% | 3.14 | 325.39 | 325.47 | ||
|
Zoetis Rg-A 22:15:00 / 06.12.24 |
176.46 | 0.97% | 1.69 | 176.41 | 176.42 | ||
|
Ecolab Inc Rg 22:15:00 / 06.12.24 |
250.34 | 0.95% | 2.36 | 250.28 | 250.29 | ||
|
PayPal Holdings Rg 02:00:00 / 07.12.24 |
89.88 | 0.94% | 0.84 | 89.84 | 89.87 | ||
|
Garmin N 22:15:00 / 06.12.24 |
218.58 | 0.92% | 1.99 | 218.51 | 218.52 | ||
|
Bristol-MyersSqu Rg 22:15:00 / 06.12.24 |
59.38 | 0.92% | 0.54 | 59.36 | 59.37 | ||
|
Automatic Data P Rg 02:00:00 / 07.12.24 |
304.56 | 0.91% | 2.76 | 304.57 | 304.66 | ||
|
Wells Fargo Rg 22:15:00 / 06.12.24 |
74.33 | 0.91% | 0.67 | 74.29 | 74.30 | ||
|
KLA Rg 02:00:00 / 07.12.24 |
648.34 | 0.89% | 5.73 | 648.01 | 648.58 | ||
|
Starbucks Rg 02:00:00 / 07.12.24 |
100.11 | 0.89% | 0.88 | 100.10 | 100.14 | ||
|
Fox Rg-B 02:00:00 / 07.12.24 |
44.64 | 0.88% | 0.39 | 44.64 | 44.66 | ||
|
Illumina Rg 02:00:00 / 07.12.24 |
141.09 | 0.84% | 1.18 | 141.04 | 141.11 | ||
|
Digita Rlty REIT Rg 22:15:00 / 06.12.24 |
192.69 | 0.84% | 1.61 | 192.61 | 192.62 | ||
|
Comcast-A 02:00:00 / 07.12.24 |
43.15 | 0.84% | 0.36 | 43.13 | 43.14 | ||
|
Electronic Arts Rg 02:00:00 / 07.12.24 |
167.01 | 0.84% | 1.39 | 166.92 | 166.96 | ||
|
Bio-Techne Rg 02:00:00 / 07.12.24 |
74.51 | 0.84% | 0.62 | 74.47 | 74.51 | ||
|
Resmed Rg 22:15:00 / 06.12.24 |
241.41 | 0.84% | 2.00 | 241.30 | 241.42 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 06.12.24 |
235.43 | 14.66% | 75.88% | 0.50% | 4.08% | 11.24% | 23.20% | 38.23% |
|
Bristol-MyersSqu Rg 22:15:00 / 06.12.24 |
59.38 | 14.68% | -18.22% | -0.93% | -0.74% | 18.78% | 16.23% | 4.47% |
|
Broadcom Rg 02:00:00 / 07.12.24 |
179.53 | 52.72% | 204.88% | 10.77% | -2.24% | 7.06% | 90.12% | 205.44% |
|
Brown & Brown Rg 22:15:01 / 06.12.24 |
109.18 | 55.46% | 94.05% | -2.19% | -2.39% | 4.87% | 45.59% | 69.53% |
|
Brown NVtgRg-B 22:15:00 / 06.12.24 |
44.41 | -20.53% | -30.91% | 5.29% | 8.37% | -4.74% | -21.31% | -37.30% |
|
C.H.Robinson Wld Rg 02:00:00 / 07.12.24 |
105.43 | 22.90% | 15.96% | -0.14% | -2.88% | 5.36% | 24.77% | 9.45% |
|
Cadence Design Rg 02:00:00 / 07.12.24 |
307.51 | 11.54% | 89.11% | 0.23% | 2.08% | 14.44% | 18.30% | 70.79% |
|
Caesr Entmt Rg 02:00:00 / 07.12.24 |
37.60 | -19.16% | -8.89% | -2.31% | -7.93% | -3.27% | -14.91% | -56.23% |
|
Camden REIT-SBI Rg 22:15:00 / 06.12.24 |
121.90 | 22.34% | 8.57% | -1.65% | -0.04% | -2.43% | 30.49% | -27.39% |
|
The Campbell's Rg 02:00:00 / 07.12.24 |
42.73 | -1.39% | -24.88% | -7.51% | -6.27% | -16.36% | -0.42% | 3.65% |
|
Capital One Finl Rg 22:15:00 / 06.12.24 |
187.96 | 41.53% | 99.62% | 0.23% | -1.18% | 33.35% | 58.20% | 30.78% |
|
Cardinal Health Rg 22:15:00 / 06.12.24 |
122.76 | 21.87% | 59.80% | 0.24% | 0.92% | 8.37% | 14.76% | 161.25% |
|
CarMax Rg 22:15:00 / 06.12.24 |
86.23 | 10.19% | 38.87% | 3.67% | 12.31% | 9.10% | 28.66% | -40.73% |
|
Carnival 22:15:00 / 06.12.24 |
26.61 | 42.66% | 228.16% | 2.39% | 8.17% | 49.24% | 50.94% | 53.78% |
|
Carrier Global Rg 22:15:00 / 06.12.24 |
73.67 | 28.79% | 79.37% | -3.43% | -3.43% | -4.46% | 31.67% | 31.84% |
|
Catalent Rg 22:15:01 / 06.12.24 |
61.83 | 38.26% | 38.01% | 0.65% | 3.99% | 2.78% | 63.01% | -49.28% |
|
Caterpillar 22:15:00 / 06.12.24 |
395.03 | 33.59% | 64.88% | -1.86% | -0.38% | 13.53% | 51.40% | 99.69% |
|
Cboe Glbl Mkt Rg 22:15:01 / 06.12.24 |
203.60 | 16.67% | 66.09% | -4.19% | 1.97% | -4.46% | 14.35% | 61.61% |
|
CBRE Group Rg-A 22:15:00 / 06.12.24 |
137.88 | 46.55% | 77.26% | -0.37% | 1.53% | 15.38% | 67.64% | 38.44% |
|
CDW Rg 02:00:00 / 07.12.24 |
180.06 | -21.56% | -0.16% | 2.35% | -9.91% | -18.21% | -15.54% | -6.98% |
|
Celanese Rg 22:15:00 / 06.12.24 |
70.54 | -55.31% | -32.08% | -4.96% | -10.27% | -43.02% | -50.46% | -54.74% |
|
Centene Rg 22:15:00 / 06.12.24 |
56.76 | -21.91% | -29.34% | -5.49% | -6.57% | -25.87% | -23.56% | -18.44% |
|
Centerpoint Ener Rg 22:15:00 / 06.12.24 |
31.66 | 11.97% | 6.67% | -1.03% | 5.32% | 12.23% | 8.98% | 18.70% |
|
Dayforce Rg 22:15:01 / 06.12.24 |
78.56 | 15.03% | 20.36% | -3.48% | -1.38% | 31.81% | 15.53% | -26.52% |
|
CF Industries Hl Rg 22:15:00 / 06.12.24 |
88.44 | 12.42% | 4.89% | -2.77% | 3.95% | 10.92% | 17.17% | 50.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Zebra Tech -A- 02:00:00 / 07.12.24 |
409.32 | 1.07% |
412.03 16:32 |
406.60 15:30 |
412.99 05.12.24 |
234.08 01.02.24 |
86'325 |
|
CBRE Group Rg-A 22:15:00 / 06.12.24 |
137.88 | 1.07% |
139.49 16:03 |
137.66 21:10 |
141.77 27.11.24 |
82.90 05.02.24 |
349'319 |
|
Weyerhaeuse REIT Rg 22:15:00 / 06.12.24 |
31.29 | 1.07% |
32.69 15:30 |
31.13 18:49 |
36.25 28.03.24 |
26.73 05.07.24 |
1'057'858 |
|
Walgreens Boots Rg 02:00:00 / 07.12.24 |
8.560 | 1.06% |
8.820 15:31 |
8.465 21:06 |
27.05 02.01.24 |
8.085 21.11.24 |
4'070'719 |
|
Costco Whsl Rg 02:00:00 / 07.12.24 |
992.61 | 1.05% |
997.60 19:32 |
982.26 15:30 |
997.60 06.12.24 |
640.63 04.01.24 |
664'642 |
|
Match Group Rg 02:00:00 / 07.12.24 |
32.93 | 1.04% |
33.02 21:56 |
32.50 20:30 |
42.35 09.01.24 |
27.66 08.05.24 |
1'396'323 |
|
Danaher Rg 22:15:00 / 06.12.24 |
230.12 | 0.99% |
230.91 17:47 |
228.17 15:35 |
281.38 01.08.24 |
222.76 18.01.24 |
872'121 |
|
CDW Rg 02:00:00 / 07.12.24 |
180.06 | 0.99% |
180.76 17:57 |
178.41 15:30 |
263.37 04.04.24 |
173.03 20.11.24 |
435'847 |
|
Bio-Rad Lab-A 22:15:00 / 06.12.24 |
325.50 | 0.97% |
327.88 16:29 |
323.42 20:48 |
380.00 06.11.24 |
263.50 02.07.24 |
40'147 |
|
Zoetis Rg-A 22:15:00 / 06.12.24 |
176.46 | 0.97% |
177.29 15:58 |
175.01 15:30 |
200.25 29.02.24 |
144.82 22.04.24 |
517'951 |
|
Ecolab Inc Rg 22:15:00 / 06.12.24 |
250.34 | 0.95% |
252.16 16:55 |
249.60 15:38 |
262.55 18.10.24 |
193.52 08.01.24 |
421'529 |
|
PayPal Holdings Rg 02:00:00 / 07.12.24 |
89.88 | 0.94% |
90.04 21:50 |
88.55 15:44 |
90.25 05.12.24 |
55.78 08.02.24 |
2'066'480 |
|
Garmin N 22:15:00 / 06.12.24 |
218.58 | 0.92% |
219.52 16:39 |
216.93 17:49 |
219.52 06.12.24 |
119.15 01.02.24 |
234'651 |
|
Bristol-MyersSqu Rg 22:15:00 / 06.12.24 |
59.38 | 0.92% |
59.53 21:59 |
58.70 18:08 |
61.08 11.11.24 |
39.36 05.07.24 |
2'324'180 |
|
Automatic Data P Rg 02:00:00 / 07.12.24 |
304.56 | 0.91% |
305.60 19:15 |
301.46 15:30 |
309.62 27.11.24 |
231.36 10.07.24 |
1'259'956 |
|
Wells Fargo Rg 22:15:00 / 06.12.24 |
74.33 | 0.91% |
74.71 15:40 |
73.73 16:32 |
78.13 26.11.24 |
46.12 18.01.24 |
7'238'984 |
|
KLA Rg 02:00:00 / 07.12.24 |
648.34 | 0.89% |
650.00 16:48 |
638.75 15:42 |
896.32 11.07.24 |
542.41 05.01.24 |
326'800 |
|
Starbucks Rg 02:00:00 / 07.12.24 |
100.11 | 0.89% |
100.61 19:20 |
98.44 15:35 |
103.28 25.11.24 |
71.56 16.07.24 |
2'461'503 |
|
Fox Rg-B 02:00:00 / 07.12.24 |
44.64 | 0.88% |
44.68 21:58 |
44.11 18:45 |
44.89 29.11.24 |
25.82 06.03.24 |
306'724 |
|
Illumina Rg 02:00:00 / 07.12.24 |
141.09 | 0.84% |
142.09 16:13 |
139.74 20:36 |
156.66 05.11.24 |
97.76 30.05.24 |
405'442 |
|
Digita Rlty REIT Rg 22:15:00 / 06.12.24 |
192.69 | 0.84% |
192.73 21:38 |
190.33 15:47 |
198.00 29.11.24 |
130.00 05.01.24 |
459'057 |
|
Comcast-A 02:00:00 / 07.12.24 |
43.15 | 0.84% |
43.19 21:59 |
42.73 15:56 |
47.11 01.02.24 |
36.43 26.04.24 |
7'875'223 |
|
Electronic Arts Rg 02:00:00 / 07.12.24 |
167.01 | 0.84% |
167.31 17:31 |
165.47 15:56 |
168.50 22.11.24 |
124.97 09.05.24 |
893'496 |
|
Bio-Techne Rg 02:00:00 / 07.12.24 |
74.51 | 0.84% |
75.52 16:00 |
74.02 20:43 |
85.51 15.05.24 |
61.17 18.04.24 |
235'370 |
|
Resmed Rg 22:15:00 / 06.12.24 |
241.41 | 0.84% |
244.93 16:01 |
240.48 15:30 |
260.00 25.10.24 |
164.29 04.01.24 |
139'826 |