×
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
- 11.02.2025 - 22:15:00
- 605.31
- 0.08%
- 0.46
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
AT&T Rg 22:15:00 / 11.02.25 |
25.15 | 1.17% | 0.29 | 25.15 | 25.17 | 8'735'651 | |
Atmos Energy Cor Rg 22:15:00 / 11.02.25 |
145.07 | 1.96% | 2.79 | 145.03 | 145.04 | 220'104 | |
Autodesk Inc Rg 23:20:00 / 11.02.25 |
299.72 | -1.73% | -5.27 | 299.57 | 299.73 | 560'428 | |
Automatic Data P Rg 23:20:00 / 11.02.25 |
305.78 | -0.37% | -1.15 | 305.78 | 305.87 | 272'890 | |
Autozone Rg 22:15:00 / 11.02.25 |
3'445.79 | 0.53% | 18.24 | 3'446.93 | 3'450.92 | 19'383 | |
Avery Dennison Rg 22:15:00 / 11.02.25 |
179.99 | -0.94% | -1.71 | 179.96 | 179.97 | 180'197 | |
Avlonby Com REIT Rg 22:15:00 / 11.02.25 |
218.92 | -0.16% | -0.34 | 218.98 | 218.99 | 198'035 | |
Baker Hughes Rg-A 23:20:00 / 11.02.25 |
47.11 | -0.63% | -0.30 | 47.11 | 47.12 | 1'708'076 | |
Ball Rg 22:15:01 / 11.02.25 |
50.36 | 0.02% | 0.01 | 50.34 | 50.36 | 808'341 | |
Bank of America Rg 22:15:00 / 11.02.25 |
46.79 | 0.26% | 0.12 | 46.80 | 46.81 | 6'392'098 | |
Bank of NY Mello Rg 22:15:00 / 11.02.25 |
85.50 | 0.55% | 0.47 | 85.51 | 85.52 | 685'334 | |
Bath&Body Works Rg 22:15:01 / 11.02.25 |
35.45 | -0.08% | -0.03 | 35.40 | 35.41 | 785'643 | |
Baxter Intl. 22:15:00 / 11.02.25 |
30.60 | -0.68% | -0.21 | 30.60 | 30.61 | 1'059'094 | |
Becton Dickinson Rg 22:15:00 / 11.02.25 |
229.52 | -0.01% | -0.03 | 229.46 | 229.58 | 421'676 | |
Berkshire Hath Rg-B 22:15:01 / 11.02.25 |
472.61 | 0.52% | 2.44 | 472.72 | 472.76 | 779'216 | |
Best Buy Rg 22:15:00 / 11.02.25 |
88.01 | -0.07% | -0.06 | 88.03 | 88.04 | 642'218 | |
Bio-Rad Lab-A 22:15:00 / 11.02.25 |
314.73 | -3.77% | -12.34 | 314.29 | 314.97 | 39'068 | |
Bio-Techne Rg 23:20:00 / 11.02.25 |
68.34 | -2.25% | -1.58 | 68.33 | 68.38 | 528'903 | |
Biogen Rg 23:20:00 / 11.02.25 |
139.39 | -2.21% | -3.15 | 139.33 | 139.46 | 639'767 | |
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
Boeing Co Rg 22:15:00 / 11.02.25 |
180.44 | -0.06% | -0.11 | 180.48 | 180.49 | 980'448 | |
Booking Hldg Rg 23:20:00 / 11.02.25 |
4'897.32 | -0.33% | -16.16 | 4'890.92 | 4'898.99 | 53'564 | |
BorgWarner Rg 22:15:01 / 11.02.25 |
29.44 | 0.34% | 0.10 | 29.44 | 29.45 | 812'910 | |
BXP Rg 22:15:01 / 11.02.25 |
71.55 | 0.60% | 0.43 | 71.55 | 71.56 | 363'318 | |
Boston Scientifi Rg 22:15:01 / 11.02.25 |
105.98 | -0.19% | -0.20 | 105.96 | 105.97 | 1'238'024 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
AT&T Rg 22:15:00 / 11.02.25 |
25.15 | 9.18% | 48.15% | 2.78% | 14.79% | 10.16% | 48.73% | 27.12% |
Atmos Energy Cor Rg 22:15:00 / 11.02.25 |
145.07 | 2.16% | 22.76% | 0.01% | 2.83% | -1.46% | 28.40% | 34.29% |
Autodesk Inc Rg 23:20:00 / 11.02.25 |
299.72 | 3.19% | 25.26% | -2.32% | 4.48% | -1.80% | 16.73% | 27.87% |
Automatic Data P Rg 23:20:00 / 11.02.25 |
305.78 | 4.85% | 31.75% | 0.36% | 4.83% | 2.77% | 22.51% | 49.33% |
Autozone Rg 22:15:00 / 11.02.25 |
3'445.79 | 7.04% | 32.56% | -0.81% | 7.48% | 12.99% | 26.36% | 76.72% |
Avery Dennison Rg 22:15:00 / 11.02.25 |
179.99 | -2.90% | -10.12% | -2.51% | -5.38% | -8.93% | -12.79% | -2.70% |
Avlonby Com REIT Rg 22:15:00 / 11.02.25 |
218.92 | -0.32% | 17.11% | -2.39% | 0.83% | -4.04% | 26.39% | -9.40% |
Baker Hughes Rg-A 23:20:00 / 11.02.25 |
47.11 | 15.58% | 38.71% | -1.77% | 4.53% | 9.89% | 62.39% | 72.78% |
Ball Rg 22:15:01 / 11.02.25 |
50.36 | -8.67% | -12.47% | -1.62% | -7.19% | -16.65% | -18.77% | -45.67% |
Bank of America Rg 22:15:00 / 11.02.25 |
46.79 | 6.19% | 38.61% | -0.68% | -0.66% | 1.58% | 41.23% | -4.85% |
Bank of NY Mello Rg 22:15:00 / 11.02.25 |
85.50 | 10.67% | 63.36% | -0.28% | 4.22% | 9.80% | 56.94% | 33.97% |
Bath&Body Works Rg 22:15:01 / 11.02.25 |
35.45 | -8.49% | -17.79% | -8.52% | -4.01% | 16.19% | -19.21% | -41.60% |
Baxter Intl. 22:15:00 / 11.02.25 |
30.60 | 5.66% | -20.31% | -2.76% | 1.29% | -6.22% | -22.81% | -64.89% |
Becton Dickinson Rg 22:15:00 / 11.02.25 |
229.52 | 1.18% | -5.86% | -6.34% | -1.32% | 3.21% | -3.81% | -15.59% |
Berkshire Hath Rg-B 22:15:01 / 11.02.25 |
472.61 | 3.73% | 31.83% | -0.24% | 3.08% | 0.81% | 18.54% | 47.00% |
Best Buy Rg 22:15:00 / 11.02.25 |
88.01 | 2.65% | 12.51% | 1.77% | 5.77% | 1.43% | 17.98% | -12.34% |
Bio-Rad Lab-A 22:15:00 / 11.02.25 |
314.73 | -0.44% | 1.29% | -10.32% | -7.92% | -2.77% | -4.02% | -47.68% |
Bio-Techne Rg 23:20:00 / 11.02.25 |
68.34 | -2.94% | -9.39% | -5.80% | -8.55% | 2.97% | 1.21% | -33.87% |
Biogen Rg 23:20:00 / 11.02.25 |
139.39 | -6.79% | -44.92% | -2.18% | -2.57% | -10.32% | -38.50% | -35.22% |
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 15.06% | 0.00% | 0.00% | 0.00% | 16.50% | 20.02% |
Boeing Co Rg 22:15:00 / 11.02.25 |
180.44 | 2.01% | -30.73% | -0.77% | 8.57% | 23.52% | -11.28% | -17.46% |
Booking Hldg Rg 23:20:00 / 11.02.25 |
4'897.32 | -1.11% | 38.52% | 4.67% | 2.48% | -1.60% | 30.68% | 86.94% |
BorgWarner Rg 22:15:01 / 11.02.25 |
29.44 | -7.71% | -18.16% | -5.55% | -8.85% | -11.62% | -5.46% | -24.43% |
BXP Rg 22:15:01 / 11.02.25 |
71.55 | -4.36% | 1.35% | -1.96% | -0.63% | -10.07% | 13.18% | -38.47% |
Boston Scientifi Rg 22:15:01 / 11.02.25 |
105.98 | 18.88% | 83.67% | 0.96% | 9.38% | 17.53% | 60.70% | 142.70% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Moderna Rg 23:20:00 / 11.02.25 |
30.93 | -2.95% |
32.42 15:32 |
30.70 19:30 |
48.91 07.01.25 |
30.70 11.02.25 |
2'372'435 |
Brown NVtgRg-B 22:15:00 / 11.02.25 |
31.36 | 0.61% |
31.40 18:04 |
30.83 16:10 |
38.69 02.01.25 |
30.63 07.02.25 |
934'154 |
Keurig Dr Pepper Rg 23:20:00 / 11.02.25 |
31.56 | 2.14% |
31.60 21:55 |
30.86 15:30 |
32.80 03.02.25 |
30.12 13.01.25 |
3'283'577 |
Invitation REIT Rg 22:15:00 / 11.02.25 |
31.56 | -0.35% |
31.56 21:55 |
31.15 16:39 |
31.97 02.01.25 |
30.13 10.01.25 |
1'471'535 |
Centerpoint Ener Rg 22:15:00 / 11.02.25 |
32.41 | 0.09% |
32.41 21:58 |
31.96 16:17 |
33.12 21.01.25 |
30.61 08.01.25 |
766'426 |
HP Rg 22:15:00 / 11.02.25 |
33.15 | 1.01% |
33.29 17:42 |
32.53 15:30 |
34.44 07.01.25 |
31.06 03.02.25 |
1'263'623 |
CSX Rg 23:20:00 / 11.02.25 |
33.11 | 0.09% |
33.24 17:06 |
32.93 20:08 |
34.10 23.01.25 |
31.53 13.01.25 |
2'951'263 |
Match Group Rg 23:20:00 / 11.02.25 |
33.93 | 0.89% |
34.42 15:57 |
33.33 17:23 |
36.51 04.02.25 |
30.71 13.01.25 |
1'876'039 |
Sealed Air Rg 22:15:00 / 11.02.25 |
34.02 | 0.24% |
34.15 17:06 |
33.69 15:30 |
35.95 27.01.25 |
32.66 10.01.25 |
244'005 |
PPL Rg 22:15:00 / 11.02.25 |
34.52 | 0.85% |
34.54 21:55 |
33.77 16:32 |
34.54 11.02.25 |
31.22 13.01.25 |
1'416'513 |
News Rg-B 23:20:00 / 11.02.25 |
34.17 | 0.26% |
34.34 21:50 |
33.79 15:30 |
34.97 06.02.25 |
29.70 13.01.25 |
348'503 |
MGM Resorts Itl Rg 22:15:00 / 11.02.25 |
34.27 | -0.26% |
34.63 15:51 |
33.84 15:30 |
35.13 02.01.25 |
31.73 13.01.25 |
1'131'864 |
Comcast-A 23:20:00 / 11.02.25 |
35.23 | 2.20% |
35.35 21:52 |
34.13 15:30 |
38.40 27.01.25 |
32.50 30.01.25 |
9'280'470 |
Devon Energy Rg 22:15:00 / 11.02.25 |
35.12 | 2.51% |
35.41 19:40 |
34.34 15:37 |
38.72 15.01.25 |
33.03 06.02.25 |
2'053'104 |
Bath&Body Works Rg 22:15:01 / 11.02.25 |
35.45 | -0.08% |
35.51 21:58 |
34.74 15:35 |
39.92 02.01.25 |
34.71 10.02.25 |
785'643 |
FMC Corp Rg 22:15:00 / 11.02.25 |
36.45 | 3.85% |
36.92 20:13 |
34.77 15:30 |
57.00 28.01.25 |
33.83 07.02.25 |
848'916 |
Caesr Entmt Rg 23:20:00 / 11.02.25 |
35.49 | -0.22% |
36.14 17:34 |
35.15 15:30 |
37.13 06.02.25 |
30.79 10.01.25 |
1'432'791 |
Juniper Networks Rg 22:15:00 / 11.02.25 |
36.10 | 0.36% |
36.31 21:50 |
35.81 15:30 |
39.10 24.01.25 |
33.74 30.01.25 |
817'121 |
LKQ Rg 23:20:00 / 11.02.25 |
37.69 | 0.91% |
37.80 21:36 |
36.80 15:30 |
39.37 21.01.25 |
35.59 03.01.25 |
827'297 |
The Campbell's Rg 23:20:00 / 11.02.25 |
37.95 | 1.50% |
38.11 21:40 |
37.13 16:01 |
42.27 02.01.25 |
36.93 10.02.25 |
777'769 |
Freeport McMoRan Rg 22:15:00 / 11.02.25 |
37.59 | -2.26% |
38.22 16:58 |
37.47 15:34 |
40.81 17.01.25 |
34.90 03.02.25 |
3'092'192 |
Nisource Rg 22:15:00 / 11.02.25 |
38.43 | 0.84% |
38.46 21:58 |
37.76 15:38 |
38.82 21.01.25 |
35.52 06.01.25 |
1'387'461 |
Lincoln Natl Rg 22:15:00 / 11.02.25 |
38.38 | 1.19% |
38.61 20:42 |
38.00 15:30 |
38.61 11.02.25 |
29.91 10.01.25 |
573'597 |
Dow Rg 22:15:00 / 11.02.25 |
38.63 | 0.16% |
38.82 15:33 |
38.44 16:27 |
42.17 28.01.25 |
36.67 03.02.25 |
1'432'120 |
Firstenergy Rg 22:15:00 / 11.02.25 |
40.44 | 1.46% |
40.47 21:59 |
39.38 15:39 |
41.02 28.01.25 |
38.50 13.01.25 |
859'914 |