×
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
- 14.02.2025 - 22:15:00
- 609.70
- 0.00%
- -0.03
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
APA Rg 02:00:00 / 15.02.25 |
23.14 | 2.89% | 0.65 | 23.14 | 23.15 | ||
Intel Rg 02:00:00 / 15.02.25 |
23.60 | -2.20% | -0.53 | 23.60 | 23.61 | 55'727'752 | |
Regions Financia Rg 22:15:00 / 14.02.25 |
24.32 | 1.12% | 0.27 | 24.30 | 24.31 | ||
ConAgra Foods Rg 22:15:00 / 14.02.25 |
25.28 | 1.20% | 0.30 | 25.28 | 25.29 | ||
Pfizer Rg 22:15:00 / 14.02.25 |
25.53 | -0.43% | -0.11 | 25.52 | 25.53 | ||
VF Rg 22:15:00 / 14.02.25 |
25.59 | 0.20% | 0.05 | 25.57 | 25.58 | ||
AT&T Rg 22:15:00 / 14.02.25 |
25.87 | 0.94% | 0.24 | 25.86 | 25.87 | ||
Halliburton Rg 22:15:00 / 14.02.25 |
26.16 | -0.46% | -0.12 | 26.14 | 26.15 | ||
Carnival 22:15:00 / 14.02.25 |
26.23 | 1.43% | 0.37 | 26.21 | 26.22 | ||
Norw Crs Line Rg 22:15:00 / 14.02.25 |
26.38 | 0.19% | 0.05 | 26.37 | 26.38 | ||
Mosaic Rg 22:15:00 / 14.02.25 |
26.51 | 0.30% | 0.08 | 26.51 | 26.52 | ||
Kinder Morgan Rg-P 22:15:00 / 14.02.25 |
26.55 | -0.04% | -0.01 | 26.54 | 26.55 | ||
Interpublic Grou Rg 22:15:00 / 14.02.25 |
27.05 | 0.33% | 0.09 | 27.04 | 27.05 | ||
Coterra Energy Rg 22:15:00 / 14.02.25 |
27.52 | -0.25% | -0.07 | 27.52 | 27.53 | ||
Gen Digital Rg 02:00:00 / 15.02.25 |
27.72 | -1.07% | -0.30 | 27.71 | 27.72 | ||
Hormel Foods Rg 22:15:00 / 14.02.25 |
28.46 | -0.28% | -0.08 | 28.46 | 28.47 | ||
The Kraft Heinz Rg 02:00:00 / 15.02.25 |
28.92 | -1.13% | -0.33 | 28.91 | 28.93 | ||
Weyerhaeuse REIT Rg 22:15:00 / 14.02.25 |
29.61 | -0.30% | -0.09 | 29.60 | 29.61 | ||
News Rg-A 02:00:00 / 15.02.25 |
30.21 | 2.37% | 0.70 | 30.20 | 30.22 | ||
BorgWarner Rg 22:15:01 / 14.02.25 |
30.22 | 2.79% | 0.82 | 30.22 | 30.23 | ||
Southwest Airlin Rg 22:15:00 / 14.02.25 |
30.28 | 1.17% | 0.35 | 30.28 | 30.29 | ||
VICI Proper REIT Rg 22:15:00 / 14.02.25 |
30.37 | -0.20% | -0.06 | 30.37 | 30.38 | ||
Baxter Intl. 22:15:00 / 14.02.25 |
30.82 | 0.65% | 0.20 | 30.82 | 30.83 | ||
Brown NVtgRg-B 22:15:00 / 14.02.25 |
31.15 | -0.67% | -0.21 | 31.14 | 31.16 | ||
Invitation REIT Rg 22:15:00 / 14.02.25 |
31.43 | -1.26% | -0.40 | 31.44 | 31.45 |
NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
APA Rg 02:00:00 / 15.02.25 |
23.14 | -2.60% | -37.32% | 6.78% | -5.16% | 1.62% | -26.70% | -34.12% |
Intel Rg 02:00:00 / 15.02.25 |
23.60 | 20.35% | -51.98% | 23.56% | 9.82% | -3.67% | -45.76% | -49.34% |
Regions Financia Rg 22:15:00 / 14.02.25 |
24.32 | 2.25% | 24.10% | 1.00% | 0.50% | -11.47% | 31.60% | -3.14% |
ConAgra Foods Rg 22:15:00 / 14.02.25 |
25.28 | -9.98% | -12.84% | 3.06% | -2.09% | -7.91% | -7.09% | -30.01% |
Pfizer Rg 22:15:00 / 14.02.25 |
25.53 | -3.35% | -10.94% | -1.31% | -2.93% | -2.45% | -7.57% | -49.51% |
VF Rg 22:15:00 / 14.02.25 |
25.59 | 19.01% | 35.85% | 8.11% | 8.11% | 25.26% | 53.69% | -57.95% |
AT&T Rg 22:15:00 / 14.02.25 |
25.87 | 12.56% | 52.74% | 4.06% | 16.06% | 11.99% | 52.45% | 31.71% |
Halliburton Rg 22:15:00 / 14.02.25 |
26.16 | -3.35% | -27.30% | 0.69% | -12.51% | -18.22% | -25.91% | -21.60% |
Carnival 22:15:00 / 14.02.25 |
26.23 | 3.77% | 39.48% | 0.50% | 1.47% | 4.13% | 77.23% | 17.33% |
Norw Crs Line Rg 22:15:00 / 14.02.25 |
26.38 | 2.33% | 31.39% | -0.42% | -2.91% | -2.84% | 62.24% | 22.81% |
Mosaic Rg 22:15:00 / 14.02.25 |
26.51 | 7.53% | -26.03% | -3.35% | -2.32% | 1.07% | -13.22% | -43.61% |
Kinder Morgan Rg-P 22:15:00 / 14.02.25 |
26.55 | -3.07% | 50.57% | -1.92% | -12.41% | -4.67% | 55.17% | 51.43% |
Interpublic Grou Rg 22:15:00 / 14.02.25 |
27.05 | -3.78% | -17.40% | -0.48% | -2.80% | -11.83% | -16.64% | -22.84% |
Coterra Energy Rg 22:15:00 / 14.02.25 |
27.52 | 8.03% | 8.11% | -3.34% | -6.62% | 1.96% | 11.51% | 14.43% |
Gen Digital Rg 02:00:00 / 15.02.25 |
27.72 | 2.34% | 22.79% | 0.33% | 0.73% | -8.18% | 29.78% | -6.16% |
Hormel Foods Rg 22:15:00 / 14.02.25 |
28.46 | -9.02% | -11.12% | -1.42% | -4.91% | -9.45% | -1.83% | -40.44% |
The Kraft Heinz Rg 02:00:00 / 15.02.25 |
28.92 | -4.75% | -20.90% | -1.30% | -1.20% | -9.09% | -16.92% | -15.78% |
Weyerhaeuse REIT Rg 22:15:00 / 14.02.25 |
29.61 | 5.51% | -14.58% | -1.69% | -1.95% | -8.13% | -10.25% | -28.54% |
News Rg-A 02:00:00 / 15.02.25 |
30.21 | 7.15% | 20.20% | 4.03% | 10.13% | 2.44% | 15.13% | 30.29% |
BorgWarner Rg 22:15:01 / 14.02.25 |
30.22 | -7.52% | -17.99% | 3.00% | -6.41% | -14.10% | -1.27% | -23.11% |
Southwest Airlin Rg 22:15:00 / 14.02.25 |
30.28 | -10.98% | 3.64% | 0.50% | -5.67% | -6.63% | -10.76% | -34.26% |
VICI Proper REIT Rg 22:15:00 / 14.02.25 |
30.37 | 4.18% | -4.55% | 1.40% | 3.48% | -6.64% | 2.84% | 7.72% |
Baxter Intl. 22:15:00 / 14.02.25 |
30.82 | 5.01% | -20.80% | 0.03% | -0.52% | -7.78% | -25.23% | -64.36% |
Brown NVtgRg-B 22:15:00 / 14.02.25 |
31.15 | -17.43% | -45.08% | -0.06% | -9.16% | -26.83% | -46.17% | -53.33% |
Invitation REIT Rg 22:15:00 / 14.02.25 |
31.43 | -0.44% | -6.68% | -0.76% | 0.35% | -7.12% | -3.88% | -23.91% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
APA Rg 02:00:00 / 15.02.25 |
23.14 | 2.89% |
23.37 21:13 |
22.58 15:30 |
25.83 16.01.25 |
21.15 04.02.25 |
2'662'190 |
Intel Rg 02:00:00 / 15.02.25 |
23.60 | -2.20% |
25.19 15:47 |
22.86 16:40 |
25.19 14.02.25 |
18.730 13.01.25 |
55'727'752 |
Regions Financia Rg 22:15:00 / 14.02.25 |
24.32 | 1.12% |
24.48 15:45 |
24.11 15:31 |
25.24 29.01.25 |
22.95 10.01.25 |
2'780'234 |
ConAgra Foods Rg 22:15:00 / 14.02.25 |
25.28 | 1.20% |
25.47 15:40 |
25.05 16:16 |
28.08 02.01.25 |
24.18 11.02.25 |
1'717'863 |
Pfizer Rg 22:15:00 / 14.02.25 |
25.53 | -0.43% |
25.83 15:42 |
25.48 21:29 |
27.57 07.01.25 |
25.17 12.02.25 |
6'686'807 |
VF Rg 22:15:00 / 14.02.25 |
25.59 | 0.20% |
25.72 19:50 |
25.06 15:37 |
29.02 29.01.25 |
20.84 08.01.25 |
1'155'507 |
AT&T Rg 22:15:00 / 14.02.25 |
25.87 | 0.94% |
25.93 17:46 |
25.66 15:53 |
25.93 14.02.25 |
21.38 14.01.25 |
8'002'393 |
Halliburton Rg 22:15:00 / 14.02.25 |
26.16 | -0.46% |
26.78 15:46 |
26.14 21:59 |
30.39 17.01.25 |
25.16 07.02.25 |
2'696'568 |
Carnival 22:15:00 / 14.02.25 |
26.23 | 1.43% |
26.25 21:59 |
25.49 15:37 |
28.72 31.01.25 |
23.27 07.01.25 |
3'367'223 |
Norw Crs Line Rg 22:15:00 / 14.02.25 |
26.38 | 0.19% |
26.44 19:40 |
25.95 15:35 |
29.29 31.01.25 |
24.49 07.01.25 |
1'520'520 |
Mosaic Rg 22:15:00 / 14.02.25 |
26.51 | 0.30% |
26.78 17:56 |
26.42 15:32 |
28.87 24.01.25 |
24.08 10.01.25 |
823'856 |
Kinder Morgan Rg-P 22:15:00 / 14.02.25 |
26.55 | -0.04% |
26.95 17:28 |
26.54 21:59 |
31.48 21.01.25 |
26.13 12.02.25 |
3'359'451 |
Interpublic Grou Rg 22:15:00 / 14.02.25 |
27.05 | 0.33% |
27.28 15:45 |
26.88 21:45 |
29.52 27.01.25 |
26.34 13.01.25 |
1'056'916 |
Coterra Energy Rg 22:15:00 / 14.02.25 |
27.52 | -0.25% |
28.06 15:45 |
27.51 21:55 |
29.95 17.01.25 |
25.82 02.01.25 |
1'363'088 |
Gen Digital Rg 02:00:00 / 15.02.25 |
27.72 | -1.07% |
28.07 15:30 |
27.67 21:50 |
28.40 10.02.25 |
25.76 31.01.25 |
987'085 |
Hormel Foods Rg 22:15:00 / 14.02.25 |
28.46 | -0.28% |
28.84 15:39 |
28.37 18:43 |
31.93 27.01.25 |
28.30 13.02.25 |
752'491 |
The Kraft Heinz Rg 02:00:00 / 15.02.25 |
28.92 | -1.13% |
29.58 15:40 |
28.84 21:55 |
31.03 02.01.25 |
27.26 12.02.25 |
3'226'678 |
Weyerhaeuse REIT Rg 22:15:00 / 14.02.25 |
29.61 | -0.30% |
30.26 15:45 |
29.58 21:57 |
31.47 03.02.25 |
27.06 10.01.25 |
890'144 |
News Rg-A 02:00:00 / 15.02.25 |
30.21 | 2.37% |
30.25 21:57 |
29.64 15:30 |
30.25 14.02.25 |
26.78 13.01.25 |
1'317'799 |
BorgWarner Rg 22:15:01 / 14.02.25 |
30.22 | 2.79% |
30.28 21:20 |
29.59 15:56 |
33.38 27.01.25 |
28.65 12.02.25 |
1'125'168 |
Southwest Airlin Rg 22:15:00 / 14.02.25 |
30.28 | 1.17% |
30.34 21:54 |
29.82 15:39 |
34.39 06.01.25 |
29.30 13.02.25 |
1'923'069 |
VICI Proper REIT Rg 22:15:00 / 14.02.25 |
30.37 | -0.20% |
30.87 15:40 |
30.37 21:59 |
30.87 14.02.25 |
27.99 10.01.25 |
1'697'285 |
Baxter Intl. 22:15:00 / 14.02.25 |
30.82 | 0.65% |
31.04 15:34 |
30.63 16:41 |
33.58 27.01.25 |
29.03 02.01.25 |
1'073'011 |
Brown NVtgRg-B 22:15:00 / 14.02.25 |
31.15 | -0.67% |
31.99 15:33 |
31.05 21:22 |
38.69 02.01.25 |
30.48 12.02.25 |
718'853 |
Invitation REIT Rg 22:15:00 / 14.02.25 |
31.43 | -1.26% |
32.10 15:56 |
31.42 21:59 |
32.10 14.02.25 |
30.13 10.01.25 |
998'610 |