×
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
- 07.10.2024 - 22:15:00
- 567.80
- -0.90%
- -5.18
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 07.10.24 |
134.85 | -0.31% | -0.42 | 134.82 | 134.84 | ||
|
A.J.Gallagher Rg 22:15:00 / 07.10.24 |
286.90 | -0.94% | -2.72 | 286.90 | 286.91 | ||
|
A.O.Smith Corp Rg 22:15:00 / 07.10.24 |
88.15 | 0.86% | 0.75 | 88.15 | 88.16 | ||
|
Abbott Laboratories 22:15:00 / 07.10.24 |
113.36 | 0.64% | 0.72 | 113.35 | 113.36 | ||
|
AbbVie Rg 22:15:00 / 07.10.24 |
193.61 | -0.35% | -0.68 | 193.55 | 193.56 | ||
|
Accenture-A Rg 22:15:00 / 07.10.24 |
356.80 | -1.50% | -5.44 | 356.60 | 356.63 | ||
|
Adobe Rg 02:00:00 / 08.10.24 |
487.30 | -3.93% | -19.92 | 487.25 | 487.43 | 1'291'300 | |
|
Advance Auto Par Rg 22:15:00 / 07.10.24 |
39.09 | 1.03% | 0.40 | 39.09 | 39.10 | ||
|
Advanced Micro D Rg 02:00:00 / 08.10.24 |
170.97 | 0.04% | 0.07 | 170.96 | 170.99 | 8'260'755 | |
|
Aes Rg 22:15:00 / 07.10.24 |
18.670 | -1.27% | -0.24 | 18.660 | 18.670 | ||
|
AFLAC Rg 22:15:00 / 07.10.24 |
111.84 | -2.97% | -3.42 | 111.84 | 111.86 | ||
|
Agilent Tech Rg 22:15:00 / 07.10.24 |
143.89 | -0.74% | -1.08 | 143.88 | 143.89 | ||
|
Air Prod&Chemica Rg 22:15:00 / 07.10.24 |
312.69 | 9.52% | 27.19 | 312.63 | 312.68 | ||
|
Akamai Technolog Rg 02:00:00 / 08.10.24 |
101.17 | -0.31% | -0.31 | 101.17 | 101.18 | 481'478 | |
|
Alaska Air Group Rg 22:15:00 / 07.10.24 |
42.54 | 0.14% | 0.06 | 42.54 | 42.55 | ||
|
Albemarle Rg 22:15:00 / 07.10.24 |
104.47 | 2.33% | 2.38 | 104.47 | 104.48 | ||
|
Alexandria REIT Rg 22:15:00 / 07.10.24 |
113.56 | -1.17% | -1.34 | 113.51 | 113.52 | ||
|
Align Technology Rg 02:00:00 / 08.10.24 |
234.85 | -2.69% | -6.50 | 234.71 | 234.91 | ||
|
Allegion Rg 22:15:00 / 07.10.24 |
146.01 | 0.27% | 0.40 | 146.03 | 146.04 | ||
|
Alliant Energy Rg 02:00:00 / 08.10.24 |
59.34 | -1.41% | -0.85 | 59.33 | 59.36 | ||
|
Allstate Rg 22:15:00 / 07.10.24 |
181.25 | -4.89% | -9.32 | 181.23 | 181.24 | ||
|
Alphab Rg-C-NV 02:00:00 / 08.10.24 |
164.39 | -2.47% | -4.17 | 164.35 | 164.37 | 5'594'903 | |
|
Alphabet-A Rg 02:00:00 / 08.10.24 |
162.98 | -2.44% | -4.08 | 162.97 | 163.02 | 7'965'446 | |
|
Altria Group Rg 22:15:00 / 07.10.24 |
49.92 | -0.36% | -0.18 | 49.91 | 49.92 | ||
|
Am Electric Rg 02:00:00 / 08.10.24 |
98.06 | -2.21% | -2.22 | 98.06 | 98.07 | 1'091'314 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 07.10.24 |
134.85 | 47.77% | 34.71% | -1.61% | 3.66% | 30.53% | 77.67% | -8.23% |
|
A.J.Gallagher Rg 22:15:00 / 07.10.24 |
286.90 | 28.79% | 53.61% | 0.21% | -3.99% | 7.20% | 22.87% | 94.06% |
|
A.O.Smith Corp Rg 22:15:00 / 07.10.24 |
88.15 | 6.02% | 52.69% | -0.89% | 12.04% | -4.16% | 27.27% | 42.88% |
|
Abbott Laboratories 22:15:00 / 07.10.24 |
113.36 | 2.33% | 2.60% | -0.18% | -3.20% | 10.36% | 16.20% | -2.50% |
|
AbbVie Rg 22:15:00 / 07.10.24 |
193.61 | 25.37% | 20.22% | -1.70% | -2.88% | 14.43% | 30.04% | 78.69% |
|
Accenture-A Rg 22:15:00 / 07.10.24 |
356.80 | 3.23% | 35.75% | 1.37% | 2.62% | 9.78% | 14.24% | 13.38% |
|
Adobe Rg 02:00:00 / 08.10.24 |
487.30 | -14.98% | 50.72% | -5.89% | -14.49% | -13.86% | -7.93% | -9.18% |
|
Advance Auto Par Rg 22:15:00 / 07.10.24 |
39.09 | -36.60% | -73.69% | 3.47% | 1.45% | -38.60% | -24.96% | -81.32% |
|
Advanced Micro D Rg 02:00:00 / 08.10.24 |
170.97 | 15.94% | 163.86% | 4.20% | 23.76% | -4.93% | 59.83% | 70.32% |
|
Aes Rg 22:15:00 / 07.10.24 |
18.670 | -1.77% | -34.25% | -7.76% | 13.56% | 5.78% | 43.62% | -17.21% |
|
AFLAC Rg 22:15:00 / 07.10.24 |
111.84 | 39.71% | 60.22% | -0.87% | 3.14% | 19.55% | 41.89% | 118.42% |
|
Agilent Tech Rg 22:15:00 / 07.10.24 |
143.89 | 4.27% | -3.13% | -1.82% | 4.25% | 5.75% | 27.01% | -4.85% |
|
Air Prod&Chemica Rg 22:15:00 / 07.10.24 |
312.69 | 4.27% | -7.38% | 7.30% | 13.61% | 16.88% | 8.61% | 11.53% |
|
Akamai Technolog Rg 02:00:00 / 08.10.24 |
101.17 | -14.25% | 20.38% | 0.22% | 6.42% | 5.10% | -4.31% | -1.05% |
|
Alaska Air Group Rg 22:15:00 / 07.10.24 |
42.54 | 8.73% | -1.07% | -5.70% | 6.88% | 5.04% | 21.79% | -31.58% |
|
Albemarle Rg 22:15:00 / 07.10.24 |
104.47 | -29.34% | -52.92% | 10.76% | 32.88% | 6.92% | -35.54% | -52.56% |
|
Alexandria REIT Rg 22:15:00 / 07.10.24 |
113.56 | -9.36% | -21.12% | -3.03% | -5.18% | -11.00% | 13.05% | -40.82% |
|
Align Technology Rg 02:00:00 / 08.10.24 |
234.85 | -11.92% | 14.44% | -7.66% | 6.08% | -2.26% | -17.29% | -62.31% |
|
Allegion Rg 22:15:00 / 07.10.24 |
146.01 | 14.93% | 38.33% | 0.72% | 7.23% | 14.05% | 38.44% | 11.78% |
|
Alliant Energy Rg 02:00:00 / 08.10.24 |
59.34 | 17.33% | 9.02% | -2.22% | 0.15% | 10.83% | 22.17% | 5.93% |
|
Allstate Rg 22:15:00 / 07.10.24 |
181.25 | 36.14% | 40.54% | -4.54% | -1.96% | 8.01% | 57.99% | 50.52% |
|
Alphab Rg-C-NV 02:00:00 / 08.10.24 |
164.39 | 19.61% | 89.97% | -1.67% | 9.93% | -12.65% | 17.84% | 26.01% |
|
Alphabet-A Rg 02:00:00 / 08.10.24 |
162.98 | 19.59% | 89.35% | -1.73% | 9.60% | -12.63% | 17.74% | 24.99% |
|
Altria Group Rg 22:15:00 / 07.10.24 |
49.92 | 24.19% | 9.60% | -1.98% | -7.69% | 3.94% | 17.49% | 7.74% |
|
Am Electric Rg 02:00:00 / 08.10.24 |
98.06 | 23.47% | 5.61% | -4.42% | -5.40% | 7.83% | 33.13% | 20.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% |
957.28 02.10.24 |
746.06 19.04.24 |
171'787 | ||
|
Lam Research Cor Rg 02:00:00 / 03.10.24 |
814.09 | 0.00% |
1'130.00 11.07.24 |
716.67 10.09.24 |
457'765 | ||
|
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% |
278.83 12.04.24 |
214.24 22.01.24 |
1'116'332 | ||
|
TE Connectiv Rg 22:15:00 / 27.09.24 |
151.22 | 0.00% |
159.93 24.07.24 |
128.52 17.01.24 |
412'503 | ||
|
SVB Financial Gr Rg 23:20:00 / 07.10.24 |
0.0150 | 64.84% |
0.0290 19:56 |
0.0080 15:35 |
0.3000 11.01.24 |
0.0010 03.01.24 |
99'654 |
|
Signature Bank Rg 23:20:00 / 07.10.24 |
1.900 | -4.04% |
2.000 16:12 |
1.840 15:35 |
4.100 24.05.24 |
0.0500 31.01.24 |
28'521 |
|
Lumen Tech Rg 22:15:00 / 07.10.24 |
6.230 | -8.11% |
6.740 15:30 |
6.230 21:59 |
7.830 07.08.24 |
0.9702 01.07.24 |
2'029'531 |
|
Newell Brands Rg 02:00:00 / 08.10.24 |
7.320 | -2.14% |
7.410 15:30 |
7.255 18:10 |
9.090 09.01.24 |
5.390 10.07.24 |
1'412'423 |
|
Warnr Bros Rg-A 02:00:00 / 08.10.24 |
7.720 | -0.77% |
7.910 15:55 |
7.630 17:44 |
11.995 02.01.24 |
6.645 13.08.24 |
5'557'830 |
|
Walgreens Boots Rg 02:00:00 / 08.10.24 |
8.870 | 1.72% |
8.900 21:56 |
8.675 17:00 |
27.05 02.01.24 |
8.225 25.09.24 |
3'754'716 |
|
Paramount Glb Rg-B 02:00:00 / 08.10.24 |
10.520 | 0.00% |
10.545 16:03 |
10.410 16:23 |
15.700 31.01.24 |
9.540 18.06.24 |
1'346'914 |
|
Ford Motor Rg 22:15:00 / 07.10.24 |
10.490 | -0.76% |
10.610 16:02 |
10.450 20:59 |
14.850 18.07.24 |
9.490 05.08.24 |
6'390'627 |
|
Amcor Rg 22:15:00 / 07.10.24 |
11.110 | -0.80% |
11.185 16:40 |
11.080 20:49 |
11.475 27.09.24 |
8.780 13.02.24 |
1'378'938 |
|
Viatris Rg 02:00:00 / 08.10.24 |
11.330 | -2.24% |
11.645 15:45 |
11.330 21:40 |
13.610 23.02.24 |
9.925 18.06.24 |
1'829'902 |
|
American Airline Rg 02:00:00 / 08.10.24 |
11.530 | 0.17% |
11.675 15:54 |
11.375 20:51 |
16.150 04.03.24 |
9.070 05.08.24 |
5'838'376 |
|
Huntington Bancs Rg 02:00:00 / 08.10.24 |
14.640 | 0.14% |
14.720 15:42 |
14.525 15:31 |
15.240 25.07.24 |
12.025 18.01.24 |
4'118'496 |
|
Keycorp Rg 22:15:00 / 07.10.24 |
16.770 | -0.06% |
16.865 15:43 |
16.555 20:30 |
17.385 19.09.24 |
12.940 18.01.24 |
2'358'839 |
|
Host Hotels REIT Rg 02:00:00 / 08.10.24 |
17.480 | -2.13% |
18.035 15:43 |
17.345 21:02 |
21.31 05.03.24 |
15.710 05.08.24 |
2'639'653 |
|
Invesco Rg 22:15:00 / 07.10.24 |
17.620 | -0.68% |
17.690 15:30 |
17.350 20:48 |
18.280 08.01.24 |
14.160 30.04.24 |
984'717 |
|
Carnival 22:15:00 / 07.10.24 |
18.010 | -0.06% |
18.415 17:28 |
17.835 15:32 |
19.470 23.07.24 |
13.780 05.08.24 |
5'534'984 |
|
Organon Rg 22:15:01 / 07.10.24 |
18.120 | -0.93% |
18.330 15:30 |
17.840 18:30 |
23.10 26.08.24 |
13.650 05.01.24 |
603'129 |
|
Aes Rg 22:15:00 / 07.10.24 |
18.670 | -1.27% |
18.990 15:32 |
18.490 20:48 |
22.21 31.05.24 |
14.690 27.02.24 |
2'288'069 |
|
Franklin Resourc Rg 22:15:00 / 07.10.24 |
19.580 | -1.61% |
19.880 16:17 |
19.345 20:49 |
29.41 02.01.24 |
18.950 11.09.24 |
1'689'506 |
|
SolarEdge Tech Rg 02:00:00 / 08.10.24 |
20.42 | 1.44% |
20.84 16:13 |
19.560 15:40 |
97.25 02.01.24 |
17.135 10.09.24 |
877'063 |
|
PG&E Rg 22:15:00 / 07.10.24 |
19.710 | 0.00% |
19.920 19:35 |
19.620 20:49 |
20.65 05.09.24 |
15.945 13.02.24 |
3'590'482 |