×
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 |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 09.12.24 |
233.57 | -0.79% | -1.86 | 233.77 | 233.78 | ||
|
Bristol-MyersSqu Rg 22:15:00 / 09.12.24 |
58.71 | -1.13% | -0.67 | 58.76 | 58.77 | ||
|
Broadcom Rg 02:00:00 / 10.12.24 |
178.94 | -0.33% | -0.59 | 178.93 | 178.96 | 7'577'073 | |
|
Brown & Brown Rg 22:15:01 / 09.12.24 |
105.68 | -3.21% | -3.50 | 105.67 | 105.68 | ||
|
Brown NVtgRg-B 22:15:00 / 09.12.24 |
45.22 | 1.82% | 0.81 | 45.18 | 45.20 | ||
|
C.H.Robinson Wld Rg 02:00:00 / 10.12.24 |
108.14 | 2.57% | 2.71 | 108.09 | 108.16 | ||
|
Cadence Design Rg 02:00:00 / 10.12.24 |
309.75 | 0.73% | 2.24 | 309.75 | 309.90 | ||
|
Caesr Entmt Rg 02:00:00 / 10.12.24 |
36.66 | -2.50% | -0.94 | 36.67 | 36.68 | ||
|
Camden REIT-SBI Rg 22:15:00 / 09.12.24 |
122.77 | 0.71% | 0.87 | 122.77 | 122.79 | ||
|
The Campbell's Rg 02:00:00 / 10.12.24 |
43.11 | 0.89% | 0.38 | 43.12 | 43.14 | ||
|
Capital One Finl Rg 22:15:00 / 09.12.24 |
184.72 | -1.72% | -3.24 | 184.79 | 184.80 | ||
|
Cardinal Health Rg 22:15:00 / 09.12.24 |
121.58 | -0.96% | -1.18 | 121.62 | 121.63 | ||
|
CarMax Rg 22:15:00 / 09.12.24 |
87.20 | 1.12% | 0.97 | 87.21 | 87.22 | ||
|
Carnival 22:15:00 / 09.12.24 |
25.39 | -4.58% | -1.22 | 25.40 | 25.41 | ||
|
Carrier Global Rg 22:15:00 / 09.12.24 |
73.20 | -0.64% | -0.47 | 73.19 | 73.20 | ||
|
Catalent Rg 22:15:01 / 09.12.24 |
62.37 | 0.87% | 0.54 | 62.32 | 62.33 | ||
|
Caterpillar 22:15:00 / 09.12.24 |
399.26 | 1.07% | 4.23 | 399.26 | 399.27 | ||
|
Cboe Glbl Mkt Rg 22:15:01 / 09.12.24 |
201.97 | -0.80% | -1.63 | 200.37 | 203.35 | ||
|
CBRE Group Rg-A 22:15:00 / 09.12.24 |
137.29 | -0.43% | -0.59 | 137.31 | 137.32 | ||
|
CDW Rg 02:00:00 / 10.12.24 |
182.46 | 1.33% | 2.40 | 182.47 | 182.48 | ||
|
Celanese Rg 22:15:00 / 09.12.24 |
72.42 | 2.67% | 1.88 | 72.42 | 72.43 | ||
|
Centene Rg 22:15:00 / 09.12.24 |
58.49 | 3.05% | 1.73 | 58.50 | 58.51 | ||
|
Centerpoint Ener Rg 22:15:00 / 09.12.24 |
31.36 | -0.95% | -0.30 | 31.37 | 31.38 | ||
|
Dayforce Rg 22:15:01 / 09.12.24 |
79.23 | 0.85% | 0.67 | 79.22 | 79.23 | ||
|
CF Industries Hl Rg 22:15:00 / 09.12.24 |
88.22 | -0.25% | -0.22 | 88.22 | 88.23 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 09.12.24 |
233.57 | 14.43% | 75.52% | 0.58% | 2.96% | 10.72% | 20.50% | 37.11% |
|
Bristol-MyersSqu Rg 22:15:00 / 09.12.24 |
58.71 | 15.73% | -17.47% | 0.03% | -0.53% | 18.63% | 16.23% | 4.49% |
|
Broadcom Rg 02:00:00 / 10.12.24 |
178.94 | 60.83% | 221.09% | 7.47% | 0.02% | 9.10% | 73.86% | 217.76% |
|
Brown & Brown Rg 22:15:01 / 09.12.24 |
105.68 | 53.54% | 91.64% | -5.12% | -6.00% | 2.40% | 39.51% | 65.70% |
|
Brown NVtgRg-B 22:15:00 / 09.12.24 |
45.22 | -22.22% | -32.38% | 9.25% | 11.21% | -3.87% | -20.58% | -39.67% |
|
C.H.Robinson Wld Rg 02:00:00 / 10.12.24 |
108.14 | 22.04% | 15.15% | 1.85% | -0.82% | 7.81% | 28.10% | 7.69% |
|
Cadence Design Rg 02:00:00 / 10.12.24 |
309.75 | 12.90% | 91.43% | -0.17% | 2.94% | 13.41% | 15.26% | 73.53% |
|
Caesr Entmt Rg 02:00:00 / 10.12.24 |
36.66 | -19.80% | -9.62% | -6.02% | -8.85% | -7.03% | -16.62% | -59.15% |
|
Camden REIT-SBI Rg 22:15:00 / 09.12.24 |
122.77 | 22.77% | 8.96% | 0.13% | 1.63% | -0.98% | 30.47% | -28.23% |
|
The Campbell's Rg 02:00:00 / 10.12.24 |
43.11 | -1.16% | -24.70% | -6.75% | -3.69% | -16.39% | -1.64% | 3.46% |
|
Capital One Finl Rg 22:15:00 / 09.12.24 |
184.72 | 43.35% | 102.19% | -1.25% | -1.11% | 27.32% | 53.56% | 28.79% |
|
Cardinal Health Rg 22:15:00 / 09.12.24 |
121.58 | 21.79% | 59.70% | -1.37% | -1.56% | 9.22% | 12.65% | 157.36% |
|
CarMax Rg 22:15:00 / 09.12.24 |
87.20 | 12.37% | 41.62% | 3.54% | 13.70% | 9.84% | 32.20% | -40.33% |
|
Carnival 22:15:00 / 09.12.24 |
25.39 | 43.53% | 230.15% | -2.76% | 3.25% | 40.82% | 42.48% | 43.14% |
|
Carrier Global Rg 22:15:00 / 09.12.24 |
73.20 | 28.23% | 78.59% | -3.15% | -2.97% | -6.11% | 29.95% | 31.91% |
|
Catalent Rg 22:15:01 / 09.12.24 |
62.37 | 37.61% | 37.37% | 1.09% | 5.27% | 3.35% | 67.21% | -48.84% |
|
Caterpillar 22:15:00 / 09.12.24 |
399.26 | 33.61% | 64.90% | 0.00% | 1.59% | 12.88% | 52.72% | 96.26% |
|
Cboe Glbl Mkt Rg 22:15:01 / 09.12.24 |
201.97 | 13.95% | 62.21% | -4.91% | 1.31% | -5.45% | 13.24% | 55.57% |
|
CBRE Group Rg-A 22:15:00 / 09.12.24 |
137.29 | 48.11% | 79.16% | 0.12% | 2.61% | 16.18% | 66.82% | 36.51% |
|
CDW Rg 02:00:00 / 10.12.24 |
182.46 | -20.79% | 0.83% | 1.02% | -7.76% | -17.61% | -15.42% | -7.37% |
|
Celanese Rg 22:15:00 / 09.12.24 |
72.42 | -54.60% | -31.01% | -0.11% | -4.35% | -42.41% | -48.77% | -55.40% |
|
Centene Rg 22:15:00 / 09.12.24 |
58.49 | -23.51% | -30.79% | -1.55% | -0.19% | -22.42% | -23.38% | -20.91% |
|
Centerpoint Ener Rg 22:15:00 / 09.12.24 |
31.36 | 10.82% | 5.57% | -2.40% | 3.02% | 10.73% | 8.10% | 14.21% |
|
Dayforce Rg 22:15:01 / 09.12.24 |
79.23 | 17.04% | 22.46% | -1.57% | 0.34% | 34.31% | 17.99% | -24.30% |
|
CF Industries Hl Rg 22:15:00 / 09.12.24 |
88.22 | 11.25% | 3.80% | -6.29% | 4.75% | 8.29% | 18.94% | 50.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dow Rg 22:15:00 / 09.12.24 |
42.73 | 1.76% |
44.00 15:31 |
42.42 15:34 |
60.69 04.04.24 |
41.74 06.12.24 |
4'359'822 |
|
The Campbell's Rg 02:00:00 / 10.12.24 |
43.11 | 0.89% |
43.73 16:42 |
42.50 15:32 |
52.80 10.09.24 |
40.26 14.02.24 |
1'044'528 |
|
EQT Rg 22:15:00 / 09.12.24 |
43.27 | -0.14% |
44.19 15:30 |
43.08 21:53 |
48.01 21.11.24 |
30.02 05.08.24 |
1'379'269 |
|
Fox Rg-B 02:00:00 / 10.12.24 |
43.75 | -1.99% |
44.71 15:30 |
43.49 21:08 |
44.89 29.11.24 |
25.82 06.03.24 |
500'759 |
|
Freeport McMoRan Rg 22:15:00 / 09.12.24 |
43.73 | 3.95% |
44.74 16:07 |
43.70 21:59 |
55.23 20.05.24 |
36.26 13.02.24 |
4'422'371 |
|
Brown NVtgRg-B 22:15:00 / 09.12.24 |
45.22 | 1.82% |
45.58 17:55 |
43.98 15:43 |
60.97 05.03.24 |
39.96 20.11.24 |
1'159'781 |
|
Moderna Rg 02:00:00 / 10.12.24 |
45.65 | 2.72% |
47.41 16:41 |
44.18 15:32 |
170.35 24.05.24 |
35.82 15.11.24 |
2'205'481 |
|
UDR REIT Rg 22:15:00 / 09.12.24 |
44.89 | 0.11% |
44.96 15:58 |
44.48 18:11 |
47.54 16.09.24 |
34.19 13.02.24 |
600'188 |
|
Advance Auto Par Rg 22:15:00 / 09.12.24 |
47.44 | 5.49% |
48.93 18:32 |
45.33 15:33 |
88.55 21.03.24 |
35.60 31.10.24 |
967'621 |
|
Citizens Finl Gr Rg 22:15:00 / 09.12.24 |
45.97 | -2.25% |
47.02 15:30 |
45.75 20:04 |
49.25 25.11.24 |
30.24 13.02.24 |
1'634'054 |
|
Fox Rg-A 02:00:00 / 10.12.24 |
46.23 | -1.64% |
47.18 15:30 |
45.79 21:14 |
47.59 14.11.24 |
28.29 06.03.24 |
1'939'296 |
|
Bank of America Rg 22:15:00 / 09.12.24 |
45.91 | -1.80% |
46.74 15:47 |
45.90 21:59 |
48.08 29.11.24 |
31.27 17.01.24 |
11'357'861 |
|
Fifth Third Banc Rg 02:00:00 / 10.12.24 |
46.53 | -1.44% |
47.28 15:39 |
46.41 21:55 |
49.07 25.11.24 |
32.29 13.02.24 |
1'782'817 |
|
Truist Finl Rg 22:15:00 / 09.12.24 |
46.80 | -0.97% |
47.47 15:51 |
46.78 21:59 |
49.05 25.11.24 |
34.23 13.02.24 |
2'274'783 |
|
Occid.Petrol Cor Rg 22:15:00 / 09.12.24 |
48.72 | 2.48% |
49.14 19:51 |
47.87 15:33 |
71.18 12.04.24 |
47.20 06.12.24 |
2'701'002 |
|
Corning Inc Rg 22:15:01 / 09.12.24 |
48.51 | -2.12% |
49.61 15:30 |
48.30 20:33 |
51.02 29.10.24 |
29.72 17.01.24 |
938'319 |
|
Rollins Rg 22:15:00 / 09.12.24 |
48.68 | -1.50% |
49.46 15:30 |
48.48 18:14 |
52.15 13.11.24 |
40.41 16.02.24 |
507'088 |
|
US Bancorp Rg 22:15:00 / 09.12.24 |
51.31 | -1.67% |
52.24 15:30 |
51.26 21:59 |
53.97 27.11.24 |
37.82 11.06.24 |
1'683'274 |
|
Archer-Daniels M Rg 22:15:00 / 09.12.24 |
51.98 | 1.09% |
53.20 17:05 |
51.67 15:31 |
74.02 03.01.24 |
48.94 05.11.24 |
733'894 |
|
Monster Beverage Rg 02:00:00 / 10.12.24 |
53.21 | 1.80% |
53.55 20:46 |
52.05 15:31 |
61.23 13.03.24 |
43.33 08.08.24 |
2'186'749 |
|
General Motors Rg 22:15:00 / 09.12.24 |
52.71 | -1.31% |
54.45 16:05 |
52.67 21:22 |
61.14 25.11.24 |
34.33 18.01.24 |
2'650'458 |
|
Alaska Air Group Rg 22:15:00 / 09.12.24 |
54.16 | -0.33% |
54.90 15:31 |
53.55 16:36 |
56.95 05.12.24 |
32.68 05.08.24 |
846'894 |
|
Williams Compani Rg 22:15:00 / 09.12.24 |
54.67 | -3.83% |
57.00 15:30 |
54.56 21:58 |
60.33 22.11.24 |
32.66 14.02.24 |
3'030'896 |
|
CVS Health Rg 22:15:00 / 09.12.24 |
56.07 | 1.41% |
56.26 20:25 |
54.95 15:30 |
83.25 08.01.24 |
52.72 15.11.24 |
3'169'764 |
|
Las Vegas Sands Rg 22:15:00 / 09.12.24 |
55.17 | 2.19% |
56.56 16:01 |
55.05 21:43 |
56.56 09.12.24 |
36.66 05.08.24 |
1'195'336 |