×

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
25.15
1.17%
145.07
1.96%
299.72
-1.73%
305.78
-0.37%
3'445.79
0.53%
179.99
-0.94%
218.92
-0.16%
47.11
-0.63%
50.36
0.02%
46.79
0.26%
85.50
0.55%
35.45
-0.08%
30.60
-0.68%
229.52
-0.01%
472.61
0.52%
88.01
-0.07%
314.73
-3.77%
68.34
-2.25%
139.39
-2.21%
934.02
0.00%
180.44
-0.06%
4'897.32
-0.33%
29.44
0.34%
71.55
0.60%
105.98
-0.19%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%
Eurozone 50
17:30 / 11.02.25
545.18 0.55%
L&S Dax
22:59 / 11.02.25
22'096.00 0.67%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
17:20 / 11.02.25
13.128 -1.87%
EUR/CHF
23:53 / 11.02.25
0.9462 0.76%
USD/CHF
23:53 / 11.02.25
0.9131 0.21%
Gold 1 Uz
23:51 / 11.02.25
2'898.51 -0.30%
Rohöl Brent
22:58 / 11.02.25
76.85 1.05%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%

Top 5zur Gesamtübersicht

ABB N
17:31 / 11.02.25
50.60 1.04%
Alcon N
17:31 / 11.02.25
82.12 0.51%
Richemont N
17:31 / 11.02.25
179.00 1.76%
Geberit N
17:31 / 11.02.25
511.80 0.31%
Givaudan N
17:39 / 11.02.25
3'829.00 0.03%
Holcim N
17:31 / 11.02.25
96.10 0.25%
Kühne + Nagel N
17:31 / 11.02.25
209.50 2.80%
Logitech N
17:37 / 11.02.25
91.30 0.31%
Lonza N
17:31 / 11.02.25
608.80 0.59%
Nestlé N
17:39 / 11.02.25
78.20 1.09%
Novartis N
17:39 / 11.02.25
98.04 1.13%
Partners N
17:31 / 11.02.25