×

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
NVR Rg
22:15:00 / 14.02.25
7'365.72 0.33% 24.24 7'355.54 7'364.48
Booking Hldg Rg
02:00:00 / 15.02.25
5'044.40 0.71% 35.70 5'039.00 5'044.96
Autozone Rg
22:15:00 / 14.02.25
3'458.55 -0.32% -11.16 3'462.99 3'463.00
O Reilly Auto Rg
02:00:00 / 15.02.25
1'318.80 -1.26% -16.88 1'318.35 1'318.84 120'077
TransDigm Rg
22:15:00 / 14.02.25
1'314.19 -1.63% -21.77 1'314.18 1'314.81
Mettler Toledo I Rg
22:15:00 / 14.02.25
1'271.91 -1.95% -25.23 1'270.97 1'271.98
Costco Whsl Rg
02:00:00 / 15.02.25
1'071.85 -0.47% -5.01 1'071.65 1'071.90 525'982
Netflix Rg
02:00:00 / 15.02.25
1'058.60 1.43% 14.91 1'058.60 1'058.76 744'982
WW Grainger Rg
22:15:00 / 14.02.25
1'027.73 -0.01% -0.10 1'027.67 1'027.68
ServiceNow Rg
22:15:01 / 14.02.25
986.63 -0.29% -2.85 985.81 986.01
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 0.00
Equinix REIT Rg
02:00:00 / 15.02.25
933.60 1.15% 10.60 933.27 933.81
Lilly
22:15:00 / 14.02.25
844.27 -3.16% -27.59 844.03 844.51
KLA Rg
02:00:00 / 15.02.25
750.74 -1.77% -13.54 750.65 751.09
United Rentals Rg
22:15:00 / 14.02.25
741.26 1.63% 11.89 740.80 740.81
Meta Platforms Rg-A
02:00:00 / 15.02.25
736.67 1.11% 8.11 736.63 736.68 3'843'042
Parker-Hannifin Rg
22:15:00 / 14.02.25
700.25 0.93% 6.43 700.35 700.36
Monolithic Power Rg
02:00:00 / 15.02.25
684.93 -2.15% -15.06 684.93 685.26
Regeneron Pharma Rg
02:00:00 / 15.02.25
673.60 -0.10% -0.67 673.42 673.63 206'148
Goldman Sachs Gr Rg
22:15:00 / 14.02.25
660.55 1.79% 11.60 660.57 660.58
Tyler Technologi Rg
22:15:00 / 14.02.25
641.70 -0.78% -5.04 641.68 641.98
Intuitive Surgic Rg
02:00:00 / 15.02.25
595.55 0.70% 4.16 595.42 595.61 390'752
Mckesson Rg
22:15:00 / 14.02.25
593.69 -1.46% -8.78 593.49 593.50
Intuit Rg
02:00:00 / 15.02.25
587.38 0.60% 3.48 587.29 587.64
MSCI Rg-A
22:15:00 / 14.02.25
572.63 0.06% 0.33 572.26 572.41
3M
148.62
-0.07%
321.50
-2.15%
66.22
0.33%
130.61
-0.90%
192.87
-0.30%
388.00
-0.39%
460.16
0.20%
47.87
-1.48%
113.10
1.15%
9.93
-2.07%
103.34
-0.71%
134.67
-1.30%
316.12
0.30%
100.01
0.35%
75.74
4.41%
81.21
2.47%
94.85
-1.01%
206.77
0.92%
133.39
0.18%
61.33
0.38%
187.63
-2.67%
186.87
-0.54%
185.23
-0.49%
53.29
-0.62%
101.83
0.83%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
NVR Rg
22:15:00 / 14.02.25
7'365.72 -10.24% 4.87% -2.03% -11.92% -20.74% -0.34% 45.74%
Booking Hldg Rg
02:00:00 / 15.02.25
5'044.40 0.81% 41.20% 3.21% 2.39% -2.56% 35.72% 97.97%
Autozone Rg
22:15:00 / 14.02.25
3'458.55 8.36% 34.19% 0.90% 7.13% 11.22% 26.79% 78.02%
O Reilly Auto Rg
02:00:00 / 15.02.25
1'318.80 12.64% 40.59% 0.16% 8.38% 7.45% 25.47% 99.87%
TransDigm Rg
22:15:00 / 14.02.25
1'314.19 5.42% 32.06% -1.58% -1.93% 4.22% 14.64% 109.29%
Mettler Toledo I Rg
22:15:00 / 14.02.25
1'271.91 6.00% 6.94% -5.12% -1.82% 3.87% 7.11% -9.32%
Costco Whsl Rg
02:00:00 / 15.02.25
1'071.85 17.53% 63.14% 2.69% 13.64% 11.19% 48.05% 111.29%
Netflix Rg
02:00:00 / 15.02.25
1'058.60 17.09% 114.36% 4.41% 23.37% 17.91% 81.28% 166.72%
WW Grainger Rg
22:15:00 / 14.02.25
1'027.73 -2.49% 24.03% -1.03% -7.71% -15.47% 9.82% 119.77%
ServiceNow Rg
22:15:01 / 14.02.25
986.63 -6.66% 40.06% -3.44% -7.92% -6.28% 28.97% 69.51%
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 15.06% 0.00% 0.00% 0.00% 17.04% 20.91%
Equinix REIT Rg
02:00:00 / 15.02.25
933.60 -2.11% 14.60% 0.04% 1.97% -0.30% 9.04% 37.45%
Lilly
22:15:00 / 14.02.25
844.27 12.94% 49.57% -2.83% 16.34% 11.82% 7.95% 269.84%
KLA Rg
02:00:00 / 15.02.25
750.74 21.29% 31.48% 0.41% -0.89% 17.39% 13.52% 106.99%
United Rentals Rg
22:15:00 / 14.02.25
741.26 3.54% 27.20% -0.81% -3.86% -14.24% 13.99% 133.09%
Meta Platforms Rg-A
02:00:00 / 15.02.25
736.67 24.43% 105.83% 3.10% 20.22% 31.75% 55.64% 231.84%
Parker-Hannifin Rg
22:15:00 / 14.02.25
700.25 9.09% 50.60% 2.88% 4.60% -0.59% 34.65% 130.87%
Monolithic Power Rg
02:00:00 / 15.02.25
684.93 18.30% 10.97% -4.90% 9.45% 17.93% -6.24% 64.98%
Regeneron Pharma Rg
02:00:00 / 15.02.25
673.60 -5.34% -23.23% -5.13% -1.17% -8.73% -28.95% 5.62%
Goldman Sachs Gr Rg
22:15:00 / 14.02.25
660.55 13.33% 68.22% 1.54% 5.53% 9.54% 71.82% 78.74%
Tyler Technologi Rg
22:15:00 / 14.02.25
641.70 12.16% 54.68% 4.88% 12.71% 2.81% 45.52% 38.29%
Intuitive Surgic Rg
02:00:00 / 15.02.25
595.55 13.30% 75.30% 2.16% 0.49% 8.70% 57.29% 108.85%
Mckesson Rg
22:15:00 / 14.02.25
593.69 5.71% 30.13% -1.61% 0.19% -3.74% 16.17% 122.16%
Intuit Rg
02:00:00 / 15.02.25
587.38 -7.10% -6.58% 1.47% -2.77% -8.24% -10.42% 8.98%
MSCI Rg-A
22:15:00 / 14.02.25
572.63 -4.62% 1.18% -1.86% -6.44% -3.39% 0.68% 7.12%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
NVR Rg
22:15:00 / 14.02.25
7'365.72 0.33% 7'447.45
15:40
7'351.83
21:44
8'567.56
21.01.25
7'280.79
12.02.25
4'852
Booking Hldg Rg
02:00:00 / 15.02.25
5'044.40 0.71% 5'085.44
15:30
4'977.88
16:28
5'085.44
14.02.25
4'602.33
22.01.25
69'863
Autozone Rg
22:15:00 / 14.02.25
3'458.55 -0.32% 3'477.83
15:30
3'446.09
15:54
3'480.65
05.02.25
3'167.49
16.01.25
21'245
O Reilly Auto Rg
02:00:00 / 15.02.25
1'318.80 -1.26% 1'340.66
15:30
1'318.00
21:54
1'350.27
05.02.25
1'182.49
02.01.25
120'077
TransDigm Rg
22:15:00 / 14.02.25
1'314.19 -1.63% 1'337.00
15:30
1'304.76
15:51
1'379.14
23.01.25
1'241.65
08.01.25
55'626
Mettler Toledo I Rg
22:15:00 / 14.02.25
1'271.91 -1.95% 1'302.14
15:30
1'270.94
21:59
1'438.46
07.02.25
1'208.50
10.01.25
30'327
Costco Whsl Rg
02:00:00 / 15.02.25
1'071.85 -0.47% 1'077.08
19:35
1'068.03
15:37
1'078.01
13.02.25
902.00
02.01.25
525'982
Netflix Rg
02:00:00 / 15.02.25
1'058.60 1.43% 1'064.50
21:50
1'041.79
15:45
1'064.50
14.02.25
823.64
14.01.25
744'982
WW Grainger Rg
22:15:00 / 14.02.25
1'027.73 -0.01% 1'032.25
19:52
1'023.53
16:27
1'137.59
27.01.25
1'023.53
14.02.25
47'983
ServiceNow Rg
22:15:01 / 14.02.25
986.63 -0.29% 988.77
19:55
966.92
16:30
1'197.50
28.01.25
966.92
14.02.25
329'047
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 171'787
Equinix REIT Rg
02:00:00 / 15.02.25
933.60 1.15% 951.60
17:09
921.34
15:32
962.87
06.01.25
862.56
27.01.25
178'777
Lilly
22:15:00 / 14.02.25
844.27 -3.16% 873.12
15:40
841.68
21:49
888.99
07.02.25
725.03
17.01.25
575'402
KLA Rg
02:00:00 / 15.02.25
750.74 -1.77% 769.20
16:28
739.02
20:52
787.00
22.01.25
631.94
02.01.25
390'999
United Rentals Rg
22:15:00 / 14.02.25
741.26 1.63% 742.60
17:04
731.63
15:30
795.13
23.01.25
654.04
10.01.25
100'967
Meta Platforms Rg-A
02:00:00 / 15.02.25
736.67 1.11% 740.87
21:31
725.95
15:30
740.87
14.02.25
588.00
02.01.25
3'843'042
Parker-Hannifin Rg
22:15:00 / 14.02.25
700.25 0.93% 703.12
19:55
693.52
15:30
717.50
31.01.25
624.51
10.01.25
283'399
Monolithic Power Rg
02:00:00 / 15.02.25
684.93 -2.15% 694.18
16:21
681.42
17:49
723.99
07.02.25
578.19
13.01.25
223'070
Regeneron Pharma Rg
02:00:00 / 15.02.25
673.60 -0.10% 684.00
15:44
671.81
16:37
743.28
08.01.25
645.48
04.02.25
206'148
Goldman Sachs Gr Rg
22:15:00 / 14.02.25
660.55 1.79% 663.03
16:39
650.32
15:30
663.57
07.02.25
557.00
13.01.25
421'590
Tyler Technologi Rg
22:15:00 / 14.02.25
641.70 -0.78% 650.16
19:47
640.68
21:46
656.95
13.02.25
558.37
13.01.25
69'856
Intuitive Surgic Rg
02:00:00 / 15.02.25
595.55 0.70% 599.11
17:13
588.52
15:43
615.32
23.01.25
521.16
02.01.25
390'752
Mckesson Rg
22:15:00 / 14.02.25
593.69 -1.46% 602.44
16:35
593.27
21:59
612.98
05.02.25
565.96
02.01.25
144'659
Intuit Rg
02:00:00 / 15.02.25
587.38 0.60% 591.33
19:37
581.64
15:36
637.69
02.01.25
568.71
12.02.25
458'546
MSCI Rg-A
22:15:00 / 14.02.25
572.63 0.06% 578.25
18:31
571.75
21:45
634.99
28.01.25
568.10
12.02.25
116'807

Marktüberblick

NAME INTRADAY KURS +/-%
L&S Dax
22:59 / 14.02.25
22'498.00 0.04%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
Gold 1 Uz
07:37 / 15.02.25
2'883.64 0.00%
S&P 500 (ETF SPY)
22:15 / 14.02.25
609.70 0.00%
Eurozone 50
17:30 / 14.02.25
555.12 -0.21%
Rohöl Brent
22:59 / 14.02.25
74.65 -0.76%
VSMI Vola-Index
17:20 / 14.02.25
12.987 -0.45%
EUR/CHF
23:00 / 14.02.25
0.9439 -0.20%
USD/CHF
01:08 / 15.02.25
0.8991 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%

Top 5zur Gesamtübersicht

Givaudan N
17:34 / 14.02.25
4'059.00 2.92%
Partners N
17:30 / 14.02.25
1'422.50 1.07%
Swiss Life N
17:30 / 14.02.25
764.00 -0.39%
Lonza N
17:32 / 14.02.25
595.40 -0.43%
Zurich Insurance N
17:36 / 14.02.25
563.40 -1.05%
Geberit N
17:34 / 14.02.25
534.60 -0.04%
Swisscom N
17:39 / 14.02.25
499.80 -2.00%
Sonova N
17:30 / 14.02.25
302.60 -0.10%
Roche GS
17:38 / 14.02.25
294.50 -1.11%
Sika N
17:30 / 14.02.25
242.10 0.71%
Kühne + Nagel N
17:30 / 14.02.25