×
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
- 09.12.2024 - 22:15:00
- 604.68
- -0.51%
- -3.13
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 10.12.24 |
226.09 | -0.41% | -0.94 | 226.01 | 226.09 | 15'324'990 | |
|
Amcor Rg 22:15:00 / 09.12.24 |
10.200 | 0.20% | 0.02 | 10.190 | 10.200 | ||
|
Amer Tower REIT Rg 22:15:00 / 09.12.24 |
209.04 | 0.94% | 1.94 | 209.03 | 209.08 | ||
|
Amer Wtr Works Rg 22:15:00 / 09.12.24 |
130.72 | -1.25% | -1.65 | 130.75 | 130.76 | ||
|
Ameren Rg 22:15:00 / 09.12.24 |
91.17 | -0.68% | -0.62 | 91.20 | 91.21 | ||
|
American Airline Rg 02:00:00 / 10.12.24 |
17.160 | -1.38% | -0.24 | 17.150 | 17.160 | 7'363'629 | |
|
American Express Rg 22:15:00 / 09.12.24 |
296.72 | -2.39% | -7.27 | 296.78 | 296.79 | ||
|
American Intl Gr Rg 22:15:00 / 09.12.24 |
74.08 | -1.96% | -1.48 | 74.08 | 74.09 | ||
|
Ameriprise Fincl Rg 22:15:00 / 09.12.24 |
553.83 | -1.37% | -7.72 | 553.81 | 554.16 | ||
|
Cencora Rg 22:15:00 / 09.12.24 |
240.51 | -1.19% | -2.90 | 240.60 | 240.61 | ||
|
AMETEK Rg 22:15:00 / 09.12.24 |
189.89 | -0.86% | -1.65 | 189.91 | 189.92 | ||
|
Amgen Rg 02:00:00 / 10.12.24 |
277.63 | 1.85% | 5.05 | 277.63 | 277.64 | 1'067'796 | |
|
Amphenol Rg-A 22:15:00 / 09.12.24 |
73.67 | -0.73% | -0.54 | 73.69 | 73.72 | ||
|
Analog Devices Rg 02:00:00 / 10.12.24 |
219.04 | 0.38% | 0.84 | 218.99 | 219.00 | 881'758 | |
|
Ansys Rg 02:00:00 / 10.12.24 |
342.51 | -0.81% | -2.79 | 342.54 | 342.69 | 290'107 | |
|
Elevance Health Rg 22:15:00 / 09.12.24 |
395.66 | 3.54% | 13.52 | 395.80 | 395.81 | ||
|
Aon-A Rg 22:15:00 / 09.12.24 |
367.90 | -2.67% | -10.10 | 367.63 | 367.64 | ||
|
APA Rg 02:00:00 / 10.12.24 |
22.25 | 3.87% | 0.83 | 22.26 | 22.27 | 3'163'211 | |
|
Apple Rg 02:00:00 / 10.12.24 |
246.75 | 1.61% | 3.91 | 246.87 | 246.89 | 15'156'068 | |
|
Applied Material Rg 02:00:00 / 10.12.24 |
171.86 | -0.67% | -1.16 | 171.85 | 171.87 | 3'161'032 | |
|
Aptiv Rg 22:15:00 / 09.12.24 |
57.40 | 1.29% | 0.73 | 57.41 | 57.42 | ||
|
Arch Cap Grp Rg 02:00:00 / 10.12.24 |
95.90 | -1.97% | -1.93 | 95.91 | 95.93 | ||
|
Archer-Daniels M Rg 22:15:00 / 09.12.24 |
51.98 | 1.09% | 0.56 | 51.98 | 51.99 | ||
|
Arista Ne Rg 22:15:00 / 09.12.24 |
105.92 | -2.15% | -2.33 | 106.03 | 106.04 | ||
|
Assurant Rg 22:15:00 / 09.12.24 |
218.63 | -2.49% | -5.59 | 218.63 | 218.71 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 10.12.24 |
226.09 | 49.42% | 170.27% | 7.30% | 9.31% | 22.28% | 54.97% | 32.48% |
|
Amcor Rg 22:15:00 / 09.12.24 |
10.200 | 5.60% | -14.53% | -3.41% | 0.10% | -7.19% | 8.05% | -12.01% |
|
Amer Tower REIT Rg 22:15:00 / 09.12.24 |
209.04 | -4.07% | -2.25% | 0.60% | 7.91% | -12.70% | 1.95% | -23.17% |
|
Amer Wtr Works Rg 22:15:00 / 09.12.24 |
130.72 | 0.29% | -13.15% | -2.52% | -1.29% | -12.80% | -0.24% | -23.89% |
|
Ameren Rg 22:15:00 / 09.12.24 |
91.17 | 26.89% | 3.23% | -0.69% | -0.93% | 7.23% | 16.94% | 6.81% |
|
American Airline Rg 02:00:00 / 10.12.24 |
17.160 | 26.64% | 36.79% | 17.45% | 21.19% | 58.74% | 25.07% | -2.96% |
|
American Express Rg 22:15:00 / 09.12.24 |
296.72 | 62.27% | 105.75% | -1.78% | 2.85% | 11.80% | 73.48% | 89.19% |
|
American Intl Gr Rg 22:15:00 / 09.12.24 |
74.08 | 11.53% | 19.48% | -1.36% | -1.04% | 0.65% | 10.65% | 37.96% |
|
Ameriprise Fincl Rg 22:15:00 / 09.12.24 |
553.83 | 47.84% | 80.35% | -2.10% | -1.33% | 22.47% | 49.59% | 91.24% |
|
Cencora Rg 22:15:00 / 09.12.24 |
240.51 | 18.52% | 46.89% | -3.82% | -3.33% | 2.55% | 17.93% | 104.72% |
|
AMETEK Rg 22:15:00 / 09.12.24 |
189.89 | 16.16% | 37.09% | -2.28% | -2.12% | 12.65% | 17.70% | 36.80% |
|
Amgen Rg 02:00:00 / 10.12.24 |
277.63 | -5.36% | 3.78% | -0.17% | -13.73% | -17.19% | 2.02% | 30.55% |
|
Amphenol Rg-A 22:15:00 / 09.12.24 |
73.67 | 49.72% | 94.93% | 0.74% | 2.33% | 15.13% | 54.35% | 79.36% |
|
Analog Devices Rg 02:00:00 / 10.12.24 |
219.04 | 9.89% | 33.02% | -1.83% | -0.65% | -1.90% | 15.21% | 20.51% |
|
Ansys Rg 02:00:00 / 10.12.24 |
342.51 | -4.84% | 42.93% | -2.28% | -1.10% | 7.69% | 18.05% | -12.46% |
|
Elevance Health Rg 22:15:00 / 09.12.24 |
395.66 | -18.96% | -25.50% | -3.04% | -4.18% | -27.20% | -18.17% | -5.32% |
|
Aon-A Rg 22:15:00 / 09.12.24 |
367.90 | 29.89% | 25.94% | -4.58% | -4.11% | 5.36% | 10.66% | 27.07% |
|
APA Rg 02:00:00 / 10.12.24 |
22.25 | -40.30% | -54.11% | -0.40% | 0.36% | -8.96% | -35.88% | -17.14% |
|
Apple Rg 02:00:00 / 10.12.24 |
246.75 | 26.13% | 86.90% | 2.99% | 10.04% | 14.07% | 27.73% | 46.89% |
|
Applied Material Rg 02:00:00 / 10.12.24 |
171.86 | 6.76% | 77.68% | -6.22% | -8.86% | -8.38% | 10.78% | 17.40% |
|
Aptiv Rg 22:15:00 / 09.12.24 |
57.40 | -36.84% | -47.20% | 3.03% | 1.81% | -18.26% | -28.64% | -65.53% |
|
Arch Cap Grp Rg 02:00:00 / 10.12.24 |
95.90 | 31.72% | 55.83% | -3.42% | -4.58% | -16.04% | 20.46% | 126.77% |
|
Archer-Daniels M Rg 22:15:00 / 09.12.24 |
51.98 | -28.80% | -44.62% | -2.24% | 1.07% | -14.03% | -30.30% | -18.52% |
|
Arista Ne Rg 22:15:00 / 09.12.24 |
105.92 | 83.86% | 256.82% | 2.22% | 7.11% | 17.38% | 84.32% | 231.32% |
|
Assurant Rg 22:15:00 / 09.12.24 |
218.63 | 33.08% | 79.29% | -3.83% | 2.99% | 11.69% | 28.55% | 44.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Healthpeak REIT Rg 22:15:00 / 09.12.24 |
21.70 | 1.50% |
21.80 21:35 |
21.28 15:30 |
23.26 24.10.24 |
16.020 28.02.24 |
1'737'810 |
|
APA Rg 02:00:00 / 10.12.24 |
22.25 | 3.87% |
22.70 18:58 |
21.66 15:32 |
36.91 03.01.24 |
20.96 06.12.24 |
3'163'211 |
|
Franklin Resourc Rg 22:15:00 / 09.12.24 |
22.30 | 1.73% |
22.49 20:27 |
21.89 15:32 |
29.41 02.01.24 |
18.950 11.09.24 |
1'441'229 |
|
DXC Technology Rg 22:15:00 / 09.12.24 |
22.28 | 0.41% |
22.88 16:56 |
22.17 21:55 |
24.75 08.11.24 |
14.785 30.05.24 |
276'921 |
|
HP Enterprise Rg 22:15:00 / 09.12.24 |
23.11 | -3.51% |
23.90 15:52 |
23.07 21:51 |
24.24 06.12.24 |
14.470 01.03.24 |
4'927'961 |
|
AT&T Rg 22:15:00 / 09.12.24 |
23.37 | -2.14% |
23.99 15:33 |
23.35 21:59 |
24.03 03.12.24 |
15.950 16.04.24 |
8'418'715 |
|
Coterra Energy Rg 22:15:00 / 09.12.24 |
24.86 | -0.28% |
25.37 15:30 |
24.85 21:58 |
28.89 04.04.24 |
22.31 11.09.24 |
1'377'395 |
|
Kimco Rlty REIT Rg 22:15:00 / 09.12.24 |
25.04 | -0.60% |
25.19 15:30 |
24.96 16:26 |
25.83 29.11.24 |
17.580 16.04.24 |
1'164'926 |
|
Carnival 22:15:00 / 09.12.24 |
25.39 | -4.58% |
26.55 15:30 |
25.33 16:56 |
27.16 05.12.24 |
13.780 05.08.24 |
3'525'850 |
|
Pfizer Rg 22:15:00 / 09.12.24 |
26.10 | 1.44% |
26.44 17:48 |
25.59 15:31 |
31.54 30.07.24 |
24.49 15.11.24 |
7'640'800 |
|
Regions Financia Rg 22:15:00 / 09.12.24 |
25.73 | -2.02% |
26.23 15:30 |
25.68 21:52 |
27.96 25.11.24 |
17.420 07.02.24 |
2'477'026 |
|
Mosaic Rg 22:15:00 / 09.12.24 |
26.01 | 1.68% |
26.92 16:51 |
25.92 21:56 |
37.30 03.01.24 |
24.12 11.09.24 |
977'160 |
|
Norw Crs Line Rg 22:15:00 / 09.12.24 |
25.96 | -6.11% |
27.50 15:30 |
25.95 21:59 |
28.64 02.12.24 |
14.690 05.08.24 |
2'810'239 |
|
Kinder Morgan Rg-P 22:15:00 / 09.12.24 |
27.10 | -2.41% |
27.88 15:33 |
27.02 16:49 |
28.81 22.11.24 |
16.475 13.02.24 |
3'501'281 |
|
ConAgra Foods Rg 22:15:00 / 09.12.24 |
27.74 | 1.84% |
28.04 17:03 |
27.21 15:49 |
33.23 10.09.24 |
26.22 15.11.24 |
1'331'607 |
|
Halliburton Rg 22:15:00 / 09.12.24 |
29.08 | 1.04% |
29.44 17:10 |
28.72 15:33 |
41.55 08.04.24 |
27.26 28.10.24 |
2'327'860 |
|
News Rg-A 02:00:00 / 10.12.24 |
29.38 | 0.10% |
29.55 16:22 |
29.27 21:49 |
30.02 08.11.24 |
22.65 09.05.24 |
734'047 |
|
Interpublic Grou Rg 22:15:00 / 09.12.24 |
30.30 | 3.55% |
33.00 15:30 |
30.24 21:59 |
35.15 14.03.24 |
26.89 18.11.24 |
6'880'132 |
|
Gen Digital Rg 02:00:00 / 10.12.24 |
30.48 | -2.15% |
31.29 15:35 |
30.41 21:53 |
31.72 04.12.24 |
19.095 02.02.24 |
1'023'145 |
|
The Kraft Heinz Rg 02:00:00 / 10.12.24 |
31.72 | 2.95% |
32.31 16:43 |
30.76 15:30 |
38.96 25.04.24 |
30.40 15.11.24 |
3'938'791 |
|
VICI Proper REIT Rg 22:15:00 / 09.12.24 |
31.76 | 0.35% |
31.88 20:32 |
31.20 15:46 |
34.29 16.09.24 |
27.08 16.04.24 |
1'634'728 |
|
Centerpoint Ener Rg 22:15:00 / 09.12.24 |
31.36 | -0.95% |
31.67 15:30 |
31.29 16:20 |
33.00 03.12.24 |
25.41 15.08.24 |
1'260'621 |
|
Weyerhaeuse REIT Rg 22:15:00 / 09.12.24 |
31.74 | 1.44% |
31.90 16:54 |
31.41 15:30 |
36.25 28.03.24 |
26.73 05.07.24 |
1'041'945 |
|
Baxter Intl. 22:15:00 / 09.12.24 |
31.85 | 0.16% |
32.49 16:55 |
31.70 15:31 |
44.01 08.03.24 |
31.61 15.11.24 |
1'125'688 |
|
News Rg-B 02:00:00 / 10.12.24 |
32.37 | 0.22% |
32.59 16:26 |
32.30 15:30 |
32.87 03.12.24 |
23.99 09.05.24 |
215'381 |