×
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 |
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 |