×
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
- 13.02.2025 - 22:15:00
- 609.73
- 1.06%
- 6.37
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 13.02.25 |
148.72 | 0.00% | 0.00 | ||||
|
A.J.Gallagher Rg 22:15:00 / 13.02.25 |
328.56 | 0.00% | 0.00 | ||||
|
A.O.Smith Corp Rg 22:15:00 / 13.02.25 |
66.00 | 0.00% | 0.00 | ||||
|
Abbott Laboratories 22:15:00 / 13.02.25 |
131.79 | 0.00% | 0.00 | ||||
|
AbbVie Rg 22:15:00 / 13.02.25 |
193.45 | 0.00% | 0.00 | ||||
|
Accenture-A Rg 22:15:00 / 13.02.25 |
389.53 | 0.00% | 0.00 | ||||
|
Adobe Rg 02:00:00 / 14.02.25 |
459.22 | 0.00% | 0.00 | 460.25 | 464.82 | 391 | |
|
Advance Auto Par Rg 22:15:00 / 13.02.25 |
48.59 | 0.00% | 0.00 | ||||
|
Advanced Micro D Rg 02:00:00 / 14.02.25 |
111.81 | 0.00% | 0.00 | 112.02 | 112.26 | 63'651 | |
|
Aes Rg 22:15:00 / 13.02.25 |
10.140 | 0.00% | 0.00 | ||||
|
AFLAC Rg 22:15:00 / 13.02.25 |
104.08 | 0.00% | 0.00 | ||||
|
Agilent Tech Rg 22:15:00 / 13.02.25 |
136.45 | 0.00% | 0.00 | ||||
|
Air Prod&Chemica Rg 22:15:00 / 13.02.25 |
315.16 | 0.00% | 0.00 | ||||
|
Akamai Technolog Rg 02:00:00 / 14.02.25 |
99.66 | 0.00% | 0.00 | 98.96 | 100.96 | ||
|
Alaska Air Group Rg 22:15:00 / 13.02.25 |
72.54 | 0.00% | 0.00 | ||||
|
Albemarle Rg 22:15:00 / 13.02.25 |
79.25 | 0.00% | 0.00 | ||||
|
Alexandria REIT Rg 22:15:00 / 13.02.25 |
95.82 | 0.00% | 0.00 | ||||
|
Align Technology Rg 02:00:00 / 14.02.25 |
204.89 | 0.00% | 0.00 | 200.26 | 206.40 | 46 | |
|
Allegion Rg 22:15:00 / 13.02.25 |
133.15 | 0.00% | 0.00 | ||||
|
Alliant Energy Rg 02:00:00 / 14.02.25 |
61.10 | 0.00% | 0.00 | 25.06 | 2 | ||
|
Allstate Rg 22:15:00 / 13.02.25 |
192.77 | 0.00% | 0.00 | ||||
|
Alphab Rg-C-NV 02:00:00 / 14.02.25 |
187.88 | 0.00% | 0.00 | 188.12 | 188.30 | 22'775 | |
|
Alphabet-A Rg 02:00:00 / 14.02.25 |
186.14 | 0.00% | 0.00 | 186.42 | 186.50 | 82'558 | |
|
Altria Group Rg 22:15:00 / 13.02.25 |
53.62 | 0.00% | 0.00 | ||||
|
Am Electric Rg 02:00:00 / 14.02.25 |
100.99 | 0.00% | 0.00 | 100.28 | 103.26 | 70 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 13.02.25 |
148.72 | 15.21% | 62.47% | -2.36% | 6.85% | 16.81% | 92.26% | 11.33% |
|
A.J.Gallagher Rg 22:15:00 / 13.02.25 |
328.56 | 15.75% | 46.10% | 2.68% | 11.08% | 8.64% | 36.59% | 111.09% |
|
A.O.Smith Corp Rg 22:15:00 / 13.02.25 |
66.00 | -3.24% | -19.94% | 0.75% | -7.56% | -9.55% | -18.52% | -7.45% |
|
Abbott Laboratories 22:15:00 / 13.02.25 |
131.79 | 16.51% | 19.73% | 2.78% | 15.70% | 12.39% | 15.97% | 5.02% |
|
AbbVie Rg 22:15:00 / 13.02.25 |
193.45 | 8.86% | 24.83% | 0.25% | 11.37% | 12.65% | 9.55% | 36.22% |
|
Accenture-A Rg 22:15:00 / 13.02.25 |
389.53 | 10.73% | 11.01% | 0.57% | 11.12% | 7.89% | 4.85% | 18.33% |
|
Adobe Rg 02:00:00 / 14.02.25 |
459.22 | 3.27% | -23.03% | 5.47% | 7.56% | -8.96% | -22.22% | -3.11% |
|
Advance Auto Par Rg 22:15:00 / 13.02.25 |
48.59 | 2.75% | -20.38% | -0.59% | 6.25% | 25.59% | -24.84% | -78.20% |
|
Advanced Micro D Rg 02:00:00 / 14.02.25 |
111.81 | -7.43% | -24.15% | 1.50% | -5.60% | -18.68% | -36.74% | -1.21% |
|
Aes Rg 22:15:00 / 13.02.25 |
10.140 | -21.21% | -47.32% | -6.28% | -15.50% | -23.47% | -39.57% | -52.95% |
|
AFLAC Rg 22:15:00 / 13.02.25 |
104.08 | 0.62% | 26.16% | 0.97% | -1.75% | -6.85% | 29.82% | 59.36% |
|
Agilent Tech Rg 22:15:00 / 13.02.25 |
136.45 | 1.57% | -1.86% | -7.58% | -5.71% | 3.32% | 1.26% | -0.55% |
|
Air Prod&Chemica Rg 22:15:00 / 13.02.25 |
315.16 | 8.66% | 15.11% | -3.95% | 0.99% | -4.17% | 38.87% | 28.96% |
|
Akamai Technolog Rg 02:00:00 / 14.02.25 |
99.66 | 4.19% | -15.79% | 0.05% | 10.12% | 9.42% | -10.67% | -10.33% |
|
Alaska Air Group Rg 22:15:00 / 13.02.25 |
72.54 | 12.03% | 85.67% | -2.51% | 7.59% | 38.70% | 92.16% | 27.62% |
|
Albemarle Rg 22:15:00 / 13.02.25 |
79.25 | -7.93% | -45.15% | 0.32% | -15.98% | -27.28% | -32.55% | -65.68% |
|
Alexandria REIT Rg 22:15:00 / 13.02.25 |
95.82 | -1.77% | -24.41% | -0.83% | -4.27% | -9.51% | -19.74% | -48.39% |
|
Align Technology Rg 02:00:00 / 14.02.25 |
204.89 | -1.74% | -25.22% | -6.18% | -6.40% | -10.22% | -33.86% | -59.75% |
|
Allegion Rg 22:15:00 / 13.02.25 |
133.15 | 1.89% | 5.10% | 2.98% | 0.40% | -5.84% | -0.12% | 12.01% |
|
Alliant Energy Rg 02:00:00 / 14.02.25 |
61.10 | 3.31% | 19.10% | 2.62% | 1.71% | -3.32% | 26.24% | 6.35% |
|
Allstate Rg 22:15:00 / 13.02.25 |
192.77 | -0.01% | 37.71% | 0.46% | 0.87% | -5.26% | 19.07% | 56.24% |
|
Alphab Rg-C-NV 02:00:00 / 14.02.25 |
187.88 | -1.34% | 33.31% | -2.81% | -3.36% | 11.01% | 30.53% | 40.07% |
|
Alphabet-A Rg 02:00:00 / 14.02.25 |
186.14 | -1.67% | 33.25% | -2.85% | -3.51% | 11.04% | 30.38% | 38.62% |
|
Altria Group Rg 22:15:00 / 13.02.25 |
53.62 | 2.54% | 32.92% | 1.86% | 4.81% | -4.30% | 33.48% | 6.45% |
|
Am Electric Rg 02:00:00 / 14.02.25 |
100.99 | 9.50% | 24.34% | 0.82% | 4.31% | 2.97% | 24.13% | 15.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 13.02.25 |
148.72 | 0.00% |
155.00 31.01.25 |
129.00 02.01.25 |
734'274 | ||
|
A.J.Gallagher Rg 22:15:00 / 13.02.25 |
328.56 | 0.00% |
328.92 13.02.25 |
275.63 02.01.25 |
263'546 | ||
|
A.O.Smith Corp Rg 22:15:00 / 13.02.25 |
66.00 | 0.00% |
73.09 21.01.25 |
64.59 12.02.25 |
452'676 | ||
|
AFLAC Rg 22:15:00 / 13.02.25 |
104.08 | 0.00% |
108.89 30.01.25 |
100.26 10.01.25 |
648'358 | ||
|
AMETEK Rg 22:15:00 / 13.02.25 |
184.43 | 0.00% |
191.10 23.01.25 |
174.49 13.01.25 |
291'199 | ||
|
APA Rg 02:00:00 / 14.02.25 |
22.49 | 0.00% |
25.83 16.01.25 |
21.15 04.02.25 |
1 | ||
|
AT&T Rg 22:15:00 / 13.02.25 |
25.63 | 0.00% |
25.74 13.02.25 |
21.38 14.01.25 |
9'224'754 | ||
|
AbbVie Rg 22:15:00 / 13.02.25 |
193.45 | 0.00% |
194.45 06.02.25 |
168.14 22.01.25 |
1'029'911 | ||
|
Abbott Laboratories 22:15:00 / 13.02.25 |
131.79 | 0.00% |
132.49 05.02.25 |
110.86 15.01.25 |
1'106'193 | ||
|
Accenture-A Rg 22:15:00 / 13.02.25 |
389.53 | 0.00% |
398.35 05.02.25 |
344.58 13.01.25 |
711'728 | ||
|
Adobe Rg 02:00:00 / 14.02.25 |
459.22 | 0.00% |
465.21 13.02.25 |
404.00 13.01.25 |
391 | ||
|
Advance Auto Par Rg 22:15:00 / 13.02.25 |
48.59 | 0.00% |
50.50 30.01.25 |
43.77 16.01.25 |
768'738 | ||
|
Advanced Micro D Rg 02:00:00 / 14.02.25 |
111.81 | 0.00% |
131.71 07.01.25 |
106.50 05.02.25 |
63'651 | ||
|
Aes Rg 22:15:00 / 13.02.25 |
10.140 | 0.00% |
13.440 06.01.25 |
9.905 13.02.25 |
2'592'806 | ||
|
Agilent Tech Rg 22:15:00 / 13.02.25 |
136.45 | 0.00% |
153.84 31.01.25 |
132.86 03.01.25 |
385'416 | ||
|
Air Prod&Chemica Rg 22:15:00 / 13.02.25 |
315.16 | 0.00% |
341.06 04.02.25 |
282.03 06.01.25 |
302'705 | ||
|
Akamai Technolog Rg 02:00:00 / 14.02.25 |
99.66 | 0.00% |
103.74 10.02.25 |
88.50 13.01.25 |
950'768 | ||
|
Alaska Air Group Rg 22:15:00 / 13.02.25 |
72.54 | 0.00% |
76.33 07.02.25 |
62.84 03.01.25 |
783'071 | ||
|
Albemarle Rg 22:15:00 / 13.02.25 |
79.25 | 0.00% |
99.02 17.01.25 |
72.90 11.02.25 |
1'316'358 | ||
|
Alexandria REIT Rg 22:15:00 / 13.02.25 |
95.82 | 0.00% |
103.99 27.01.25 |
93.25 12.02.25 |
305'976 | ||
|
Align Technology Rg 02:00:00 / 14.02.25 |
204.89 | 0.00% |
237.23 22.01.25 |
203.98 13.02.25 |
46 | ||
|
Allegion Rg 22:15:00 / 13.02.25 |
133.15 | 0.00% |
135.67 21.01.25 |
125.72 13.01.25 |
380'906 | ||
|
Alliant Energy Rg 02:00:00 / 14.02.25 |
61.10 | 0.00% |
61.93 21.01.25 |
56.31 13.01.25 |
2 | ||
|
Allstate Rg 22:15:00 / 13.02.25 |
192.77 | 0.00% |
199.00 06.02.25 |
176.50 10.01.25 |
453'108 | ||
|
Alphab Rg-C-NV 02:00:00 / 14.02.25 |
187.88 | 0.00% |
208.70 04.02.25 |
183.66 12.02.25 |
22'775 |