×
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 |
---|---|---|---|---|---|---|---|
Keurig Dr Pepper Rg 02:00:00 / 15.02.25 |
31.65 | -0.69% | -0.22 | 31.62 | 31.64 | ||
Moderna Rg 02:00:00 / 15.02.25 |
32.99 | 3.35% | 1.07 | 32.99 | 33.00 | 6'789'738 | |
CSX Rg 02:00:00 / 15.02.25 |
33.37 | 0.82% | 0.27 | 33.36 | 33.37 | ||
Centerpoint Ener Rg 22:15:00 / 14.02.25 |
33.41 | -0.06% | -0.02 | 33.40 | 33.41 | ||
HP Rg 22:15:00 / 14.02.25 |
33.64 | 1.02% | 0.34 | 33.64 | 33.65 | ||
PPL Rg 22:15:00 / 14.02.25 |
33.73 | -1.98% | -0.68 | 33.73 | 33.74 | ||
Sealed Air Rg 22:15:00 / 14.02.25 |
33.99 | -0.32% | -0.11 | 33.97 | 33.99 | ||
Devon Energy Rg 22:15:00 / 14.02.25 |
34.64 | 1.23% | 0.42 | 34.64 | 34.65 | ||
Match Group Rg 02:00:00 / 15.02.25 |
34.69 | 2.00% | 0.68 | 34.68 | 34.69 | ||
News Rg-B 02:00:00 / 15.02.25 |
34.86 | 1.63% | 0.56 | 34.84 | 34.85 | ||
Comcast-A 02:00:00 / 15.02.25 |
35.39 | 0.03% | 0.01 | 35.37 | 35.38 | 6'215'623 | |
Bath&Body Works Rg 22:15:01 / 14.02.25 |
36.47 | 0.11% | 0.04 | 36.44 | 36.46 | ||
Juniper Networks Rg 22:15:00 / 14.02.25 |
36.55 | 0.58% | 0.21 | 36.54 | 36.55 | ||
FMC Corp Rg 22:15:00 / 14.02.25 |
36.62 | -0.25% | -0.09 | 36.60 | 36.62 | ||
The Campbell's Rg 02:00:00 / 15.02.25 |
38.60 | -0.03% | -0.01 | 38.59 | 38.60 | ||
Dow Rg 22:15:00 / 14.02.25 |
38.67 | 0.86% | 0.33 | 38.67 | 38.68 | ||
Lincoln Natl Rg 22:15:00 / 14.02.25 |
39.09 | -0.36% | -0.14 | 39.09 | 39.10 | ||
LKQ Rg 02:00:00 / 15.02.25 |
39.11 | 1.32% | 0.51 | 39.09 | 39.11 | ||
Freeport McMoRan Rg 22:15:00 / 14.02.25 |
39.47 | -1.86% | -0.75 | 39.45 | 39.46 | ||
Nisource Rg 22:15:00 / 14.02.25 |
39.68 | 0.20% | 0.08 | 39.68 | 39.70 | ||
Caesr Entmt Rg 02:00:00 / 15.02.25 |
39.76 | 2.29% | 0.89 | 39.76 | 39.77 | 1'180'490 | |
MGM Resorts Itl Rg 22:15:00 / 14.02.25 |
39.81 | -1.39% | -0.56 | 39.80 | 39.81 | ||
Firstenergy Rg 22:15:00 / 14.02.25 |
40.00 | -0.65% | -0.26 | 39.98 | 40.00 | ||
Verizon Comm Rg 22:15:00 / 14.02.25 |
40.99 | -0.12% | -0.05 | 40.98 | 40.99 | ||
Schlumberger 22:15:00 / 14.02.25 |
41.75 | -0.78% | -0.33 | 41.73 | 41.74 |
NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Keurig Dr Pepper Rg 02:00:00 / 15.02.25 |
31.65 | -0.78% | -4.35% | 1.97% | 0.09% | -3.09% | 2.20% | -16.20% |
Moderna Rg 02:00:00 / 15.02.25 |
32.99 | -23.23% | -67.90% | 1.20% | -3.14% | -19.75% | -62.67% | -80.21% |
CSX Rg 02:00:00 / 15.02.25 |
33.37 | 2.57% | -4.53% | 2.39% | 1.96% | -6.74% | -9.12% | -0.81% |
Centerpoint Ener Rg 22:15:00 / 14.02.25 |
33.41 | 5.36% | 17.01% | 3.18% | 2.61% | 2.86% | 19.84% | 22.01% |
HP Rg 22:15:00 / 14.02.25 |
33.64 | 2.05% | 10.67% | 2.50% | 3.48% | -14.40% | 17.70% | -10.80% |
PPL Rg 22:15:00 / 14.02.25 |
33.73 | 6.01% | 26.97% | -1.46% | 1.44% | -1.95% | 26.61% | 20.06% |
Sealed Air Rg 22:15:00 / 14.02.25 |
33.99 | 0.80% | -6.63% | 0.15% | -1.54% | -7.16% | -5.79% | -46.47% |
Devon Energy Rg 22:15:00 / 14.02.25 |
34.64 | 4.55% | -24.46% | 1.11% | -8.72% | -9.49% | -20.29% | -36.76% |
Match Group Rg 02:00:00 / 15.02.25 |
34.69 | 3.97% | -6.82% | 2.63% | 5.96% | 10.04% | -7.71% | -69.84% |
News Rg-B 02:00:00 / 15.02.25 |
34.86 | 12.72% | 33.36% | 2.77% | 14.67% | 8.73% | 27.18% | 49.33% |
Comcast-A 02:00:00 / 15.02.25 |
35.39 | -5.73% | -19.32% | 2.97% | -3.25% | -18.59% | -14.19% | -25.70% |
Bath&Body Works Rg 22:15:01 / 14.02.25 |
36.47 | -6.04% | -15.59% | 2.79% | -0.76% | 1.93% | -19.67% | -36.48% |
Juniper Networks Rg 22:15:00 / 14.02.25 |
36.55 | -2.96% | 23.27% | 1.61% | -4.89% | 0.97% | -1.00% | 6.91% |
FMC Corp Rg 22:15:00 / 14.02.25 |
36.62 | -24.48% | -41.78% | 4.33% | -31.46% | -39.59% | -30.03% | -68.86% |
The Campbell's Rg 02:00:00 / 15.02.25 |
38.60 | -7.81% | -10.69% | 2.85% | -0.97% | -14.77% | -6.88% | -12.55% |
Dow Rg 22:15:00 / 14.02.25 |
38.67 | -4.46% | -30.09% | 0.26% | -5.77% | -15.70% | -30.30% | -37.24% |
Lincoln Natl Rg 22:15:00 / 14.02.25 |
39.09 | 23.71% | 45.46% | 3.06% | 17.99% | 9.47% | 42.93% | -46.24% |
LKQ Rg 02:00:00 / 15.02.25 |
39.11 | 5.03% | -19.23% | 4.99% | 1.69% | 1.58% | -21.84% | -28.12% |
Freeport McMoRan Rg 22:15:00 / 14.02.25 |
39.47 | 5.62% | -5.52% | 2.63% | -1.86% | -11.06% | 1.65% | -6.03% |
Nisource Rg 22:15:00 / 14.02.25 |
39.68 | 7.73% | 49.15% | 4.12% | 4.12% | 4.56% | 53.20% | 37.69% |
Caesr Entmt Rg 02:00:00 / 15.02.25 |
39.76 | 16.31% | -17.09% | 11.31% | 16.77% | 5.74% | -6.47% | -53.58% |
MGM Resorts Itl Rg 22:15:00 / 14.02.25 |
39.81 | 16.51% | -9.65% | 15.86% | 21.19% | 3.92% | -6.42% | -11.20% |
Firstenergy Rg 22:15:00 / 14.02.25 |
40.00 | 1.21% | 9.82% | 0.35% | 0.28% | -4.88% | 6.98% | -3.13% |
Verizon Comm Rg 22:15:00 / 14.02.25 |
40.99 | 2.63% | 8.86% | 2.60% | 5.70% | -6.80% | 1.23% | -23.03% |
Schlumberger 22:15:00 / 14.02.25 |
41.75 | 9.75% | -19.14% | 1.31% | -4.20% | -4.57% | -14.04% | 3.59% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Keurig Dr Pepper Rg 02:00:00 / 15.02.25 |
31.65 | -0.69% |
32.20 15:41 |
31.63 21:59 |
32.80 03.02.25 |
30.12 13.01.25 |
3'033'051 |
Moderna Rg 02:00:00 / 15.02.25 |
32.99 | 3.35% |
33.91 17:41 |
29.26 15:31 |
48.91 07.01.25 |
29.26 14.02.25 |
6'789'738 |
CSX Rg 02:00:00 / 15.02.25 |
33.37 | 0.82% |
33.49 15:44 |
33.18 15:36 |
34.10 23.01.25 |
31.53 13.01.25 |
4'214'518 |
Centerpoint Ener Rg 22:15:00 / 14.02.25 |
33.41 | -0.06% |
33.85 17:02 |
33.39 21:46 |
33.85 14.02.25 |
30.61 08.01.25 |
1'409'955 |
HP Rg 22:15:00 / 14.02.25 |
33.64 | 1.02% |
33.80 19:20 |
33.34 15:34 |
34.44 07.01.25 |
31.06 03.02.25 |
1'518'881 |
PPL Rg 22:15:00 / 14.02.25 |
33.73 | -1.98% |
34.64 15:44 |
33.71 21:55 |
34.82 13.02.25 |
31.22 13.01.25 |
2'187'079 |
Sealed Air Rg 22:15:00 / 14.02.25 |
33.99 | -0.32% |
34.61 15:42 |
33.91 21:47 |
35.95 27.01.25 |
32.66 10.01.25 |
270'532 |
Devon Energy Rg 22:15:00 / 14.02.25 |
34.64 | 1.23% |
35.19 15:43 |
34.44 15:30 |
38.72 15.01.25 |
33.03 06.02.25 |
2'332'399 |
Match Group Rg 02:00:00 / 15.02.25 |
34.69 | 2.00% |
34.88 15:36 |
34.24 16:40 |
36.51 04.02.25 |
30.71 13.01.25 |
1'735'925 |
News Rg-B 02:00:00 / 15.02.25 |
34.86 | 1.63% |
34.93 21:53 |
34.27 16:44 |
34.97 06.02.25 |
29.70 13.01.25 |
398'172 |
Comcast-A 02:00:00 / 15.02.25 |
35.39 | 0.03% |
35.62 17:50 |
35.29 21:46 |
38.40 27.01.25 |
32.50 30.01.25 |
6'215'623 |
Bath&Body Works Rg 22:15:01 / 14.02.25 |
36.47 | 0.11% |
36.75 15:30 |
36.09 15:54 |
39.92 02.01.25 |
34.67 12.02.25 |
581'893 |
Juniper Networks Rg 22:15:00 / 14.02.25 |
36.55 | 0.58% |
36.76 19:53 |
36.38 16:13 |
39.10 24.01.25 |
33.74 30.01.25 |
1'388'461 |
FMC Corp Rg 22:15:00 / 14.02.25 |
36.62 | -0.25% |
37.07 15:36 |
36.58 17:23 |
57.00 28.01.25 |
33.83 07.02.25 |
615'574 |
The Campbell's Rg 02:00:00 / 15.02.25 |
38.60 | -0.03% |
39.19 15:39 |
38.51 21:43 |
42.27 02.01.25 |
36.93 10.02.25 |
914'970 |
Dow Rg 22:15:00 / 14.02.25 |
38.67 | 0.86% |
39.50 15:45 |
38.61 21:51 |
42.17 28.01.25 |
36.67 03.02.25 |
1'562'679 |
Lincoln Natl Rg 22:15:00 / 14.02.25 |
39.09 | -0.36% |
39.85 16:36 |
38.95 21:46 |
39.85 14.02.25 |
29.91 10.01.25 |
490'061 |
LKQ Rg 02:00:00 / 15.02.25 |
39.11 | 1.32% |
39.18 21:58 |
38.73 16:45 |
39.37 21.01.25 |
35.59 03.01.25 |
726'415 |
Freeport McMoRan Rg 22:15:00 / 14.02.25 |
39.47 | -1.86% |
40.80 15:40 |
39.29 17:21 |
40.81 17.01.25 |
34.90 03.02.25 |
4'170'020 |
Nisource Rg 22:15:00 / 14.02.25 |
39.68 | 0.20% |
39.99 15:43 |
39.58 18:15 |
39.99 14.02.25 |
35.52 06.01.25 |
1'436'453 |
Caesr Entmt Rg 02:00:00 / 15.02.25 |
39.76 | 2.29% |
39.98 15:41 |
39.02 16:40 |
39.98 14.02.25 |
30.79 10.01.25 |
1'180'490 |
MGM Resorts Itl Rg 22:15:00 / 14.02.25 |
39.81 | -1.39% |
41.25 15:31 |
39.72 20:25 |
41.25 14.02.25 |
31.73 13.01.25 |
1'649'886 |
Firstenergy Rg 22:15:00 / 14.02.25 |
40.00 | -0.65% |
40.58 15:49 |
39.97 21:59 |
41.02 28.01.25 |
38.50 13.01.25 |
998'570 |
Verizon Comm Rg 22:15:00 / 14.02.25 |
40.99 | -0.12% |
41.29 15:32 |
40.94 21:29 |
41.29 14.02.25 |
37.59 10.01.25 |
3'143'350 |
Schlumberger 22:15:00 / 14.02.25 |
41.75 | -0.78% |
42.61 15:46 |
41.70 21:52 |
44.66 21.01.25 |
38.04 03.01.25 |
4'632'636 |