×
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 |
---|---|---|---|---|---|---|---|
Autodesk Inc Rg 02:00:00 / 15.02.25 |
302.72 | -0.25% | -0.76 | 302.56 | 302.75 | ||
Automatic Data P Rg 02:00:00 / 15.02.25 |
308.15 | -0.67% | -2.07 | 308.13 | 308.23 | 444'779 | |
Autozone Rg 22:15:00 / 14.02.25 |
3'458.55 | -0.32% | -11.16 | 3'462.99 | 3'463.00 | ||
Avery Dennison Rg 22:15:00 / 14.02.25 |
181.61 | -0.69% | -1.27 | 181.60 | 181.62 | ||
Avlonby Com REIT Rg 22:15:00 / 14.02.25 |
218.35 | -0.80% | -1.75 | 218.31 | 218.32 | ||
Baker Hughes Rg-A 02:00:00 / 15.02.25 |
46.40 | 0.54% | 0.25 | 46.38 | 46.40 | ||
Ball Rg 22:15:01 / 14.02.25 |
49.85 | 1.05% | 0.52 | 49.84 | 49.85 | ||
Bank of America Rg 22:15:00 / 14.02.25 |
46.96 | 1.36% | 0.63 | 46.95 | 46.96 | ||
Bank of NY Mello Rg 22:15:00 / 14.02.25 |
87.84 | 1.10% | 0.96 | 87.84 | 87.85 | ||
Bath&Body Works Rg 22:15:01 / 14.02.25 |
36.47 | 0.11% | 0.04 | 36.44 | 36.46 | ||
Baxter Intl. 22:15:00 / 14.02.25 |
30.82 | 0.65% | 0.20 | 30.82 | 30.83 | ||
Becton Dickinson Rg 22:15:00 / 14.02.25 |
224.80 | -0.09% | -0.21 | 224.80 | 224.85 | ||
Berkshire Hath Rg-B 22:15:01 / 14.02.25 |
479.59 | -0.19% | -0.90 | 479.50 | 479.51 | ||
Best Buy Rg 22:15:00 / 14.02.25 |
91.10 | 2.16% | 1.93 | 91.10 | 91.11 | ||
Bio-Rad Lab-A 22:15:00 / 14.02.25 |
277.16 | -9.53% | -29.20 | 276.97 | 277.73 | ||
Bio-Techne Rg 02:00:00 / 15.02.25 |
65.94 | -1.24% | -0.83 | 65.91 | 65.93 | ||
Biogen Rg 02:00:00 / 15.02.25 |
137.33 | -0.81% | -1.12 | 137.30 | 137.41 | 634'737 | |
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
Boeing Co Rg 22:15:00 / 14.02.25 |
184.42 | -0.55% | -1.02 | 184.36 | 184.37 | ||
Booking Hldg Rg 02:00:00 / 15.02.25 |
5'044.40 | 0.71% | 35.70 | 5'039.00 | 5'044.96 | ||
BorgWarner Rg 22:15:01 / 14.02.25 |
30.22 | 2.79% | 0.82 | 30.22 | 30.23 | ||
Boston Scientifi Rg 22:15:01 / 14.02.25 |
106.11 | -0.03% | -0.03 | 106.11 | 106.12 | ||
Brdridg Fncl Sol Rg 22:15:01 / 14.02.25 |
240.33 | -1.00% | -2.42 | 240.33 | 240.39 | ||
Bristol-MyersSqu Rg 22:15:00 / 14.02.25 |
53.90 | -3.70% | -2.07 | 53.89 | 53.90 | ||
Broadcom Rg 02:00:00 / 15.02.25 |
233.04 | -1.17% | -2.76 | 232.90 | 233.03 | 5'475'766 |
NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Autodesk Inc Rg 02:00:00 / 15.02.25 |
302.72 | 2.68% | 24.64% | 0.52% | 3.87% | -5.77% | 17.20% | 33.62% |
Automatic Data P Rg 02:00:00 / 15.02.25 |
308.15 | 5.97% | 33.16% | 0.71% | 4.04% | 0.98% | 21.81% | 52.23% |
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% |
Avery Dennison Rg 22:15:00 / 14.02.25 |
181.61 | -2.27% | -9.54% | -0.05% | -5.08% | -12.66% | -13.03% | -0.33% |
Avlonby Com REIT Rg 22:15:00 / 14.02.25 |
218.35 | 0.06% | 17.56% | -0.42% | 0.10% | -6.25% | 23.28% | -8.55% |
Baker Hughes Rg-A 02:00:00 / 15.02.25 |
46.40 | 12.51% | 35.02% | 0.43% | -0.30% | 4.86% | 59.18% | 58.37% |
Ball Rg 22:15:01 / 14.02.25 |
49.85 | -10.52% | -14.24% | -0.99% | -8.18% | -20.19% | -19.71% | -46.64% |
Bank of America Rg 22:15:00 / 14.02.25 |
46.96 | 5.42% | 37.60% | 0.62% | 0.92% | -1.14% | 37.75% | -3.32% |
Bank of NY Mello Rg 22:15:00 / 14.02.25 |
87.84 | 13.08% | 66.92% | 3.30% | 5.46% | 8.15% | 59.27% | 39.39% |
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% |
Baxter Intl. 22:15:00 / 14.02.25 |
30.82 | 5.01% | -20.80% | 0.03% | -0.52% | -7.78% | -25.23% | -64.36% |
Becton Dickinson Rg 22:15:00 / 14.02.25 |
224.80 | -0.82% | -7.72% | -2.07% | -5.30% | -0.30% | -6.63% | -16.66% |
Berkshire Hath Rg-B 22:15:01 / 14.02.25 |
479.59 | 6.00% | 34.72% | 2.00% | 2.49% | 0.45% | 18.13% | 50.56% |
Best Buy Rg 22:15:00 / 14.02.25 |
91.10 | 3.93% | 13.91% | 3.44% | 11.23% | -2.07% | 23.53% | -11.34% |
Bio-Rad Lab-A 22:15:00 / 14.02.25 |
277.16 | -6.74% | -5.12% | -15.26% | -19.06% | -17.53% | -18.61% | -51.36% |
Bio-Techne Rg 02:00:00 / 15.02.25 |
65.94 | -7.30% | -13.47% | -9.44% | -13.04% | -7.49% | -7.92% | -36.19% |
Biogen Rg 02:00:00 / 15.02.25 |
137.33 | -9.46% | -46.50% | -2.84% | -2.29% | -13.03% | -37.32% | -35.48% |
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 15.06% | 0.00% | 0.00% | 0.00% | 17.04% | 20.91% |
Boeing Co Rg 22:15:00 / 14.02.25 |
184.42 | 4.77% | -28.86% | 2.14% | 7.79% | 20.46% | -9.55% | -12.65% |
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% |
BorgWarner Rg 22:15:01 / 14.02.25 |
30.22 | -7.52% | -17.99% | 3.00% | -6.41% | -14.10% | -1.27% | -23.11% |
Boston Scientifi Rg 22:15:01 / 14.02.25 |
106.11 | 18.83% | 83.60% | -0.07% | 7.55% | 18.89% | 61.21% | 146.21% |
Brdridg Fncl Sol Rg 22:15:01 / 14.02.25 |
240.33 | 7.37% | 17.98% | -0.83% | 4.31% | 3.04% | 21.43% | 67.85% |
Bristol-MyersSqu Rg 22:15:00 / 14.02.25 |
53.90 | -1.04% | 9.08% | -2.94% | -4.25% | -8.30% | 8.10% | -16.31% |
Broadcom Rg 02:00:00 / 15.02.25 |
233.04 | 1.71% | 111.24% | 3.63% | -1.85% | 41.90% | 87.11% | 311.22% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Autodesk Inc Rg 02:00:00 / 15.02.25 |
302.72 | -0.25% |
304.94 19:44 |
301.74 15:34 |
317.05 31.01.25 |
280.11 13.01.25 |
359'311 |
Automatic Data P Rg 02:00:00 / 15.02.25 |
308.15 | -0.67% |
311.59 16:35 |
308.13 21:59 |
311.59 14.02.25 |
285.50 13.01.25 |
444'779 |
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 |
Avery Dennison Rg 22:15:00 / 14.02.25 |
181.61 | -0.69% |
184.82 15:43 |
181.56 21:59 |
196.30 28.01.25 |
178.72 07.02.25 |
162'781 |
Avlonby Com REIT Rg 22:15:00 / 14.02.25 |
218.35 | -0.80% |
221.69 15:44 |
217.92 21:58 |
225.53 05.02.25 |
209.47 08.01.25 |
324'979 |
Baker Hughes Rg-A 02:00:00 / 15.02.25 |
46.40 | 0.54% |
46.74 18:30 |
46.08 15:33 |
49.24 06.02.25 |
40.90 02.01.25 |
2'034'885 |
Ball Rg 22:15:01 / 14.02.25 |
49.85 | 1.05% |
50.45 15:55 |
49.57 15:30 |
57.00 30.01.25 |
49.00 13.02.25 |
856'951 |
Bank of America Rg 22:15:00 / 14.02.25 |
46.96 | 1.36% |
47.09 15:46 |
46.49 15:30 |
47.98 06.02.25 |
43.80 02.01.25 |
6'609'338 |
Bank of NY Mello Rg 22:15:00 / 14.02.25 |
87.84 | 1.10% |
88.23 16:34 |
87.29 15:32 |
88.23 14.02.25 |
74.94 13.01.25 |
1'405'930 |
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 |
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 |
Becton Dickinson Rg 22:15:00 / 14.02.25 |
224.80 | -0.09% |
227.25 15:30 |
224.79 21:59 |
251.91 03.02.25 |
223.81 13.02.25 |
319'957 |
Berkshire Hath Rg-B 22:15:01 / 14.02.25 |
479.59 | -0.19% |
484.55 15:44 |
479.45 21:59 |
484.55 14.02.25 |
440.18 10.01.25 |
805'440 |
Best Buy Rg 22:15:00 / 14.02.25 |
91.10 | 2.16% |
91.25 21:50 |
89.69 16:24 |
91.25 14.02.25 |
81.12 03.02.25 |
722'090 |
Bio-Rad Lab-A 22:15:00 / 14.02.25 |
277.16 | -9.53% |
295.11 15:38 |
274.66 21:49 |
370.25 28.01.25 |
274.66 14.02.25 |
135'878 |
Bio-Techne Rg 02:00:00 / 15.02.25 |
65.94 | -1.24% |
67.61 15:30 |
65.75 21:49 |
79.28 05.02.25 |
65.75 14.02.25 |
515'994 |
Biogen Rg 02:00:00 / 15.02.25 |
137.33 | -0.81% |
141.65 15:43 |
136.08 16:38 |
156.15 07.01.25 |
128.58 12.02.25 |
634'737 |
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 171'787 | ||||
Boeing Co Rg 22:15:00 / 14.02.25 |
184.42 | -0.55% |
186.82 15:31 |
183.60 17:20 |
188.44 28.01.25 |
164.66 14.01.25 |
998'909 |
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 |
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 |
Boston Scientifi Rg 22:15:01 / 14.02.25 |
106.11 | -0.03% |
106.71 16:25 |
105.77 15:52 |
107.17 05.02.25 |
88.85 02.01.25 |
1'345'362 |
Brdridg Fncl Sol Rg 22:15:01 / 14.02.25 |
240.33 | -1.00% |
244.15 15:32 |
240.24 21:58 |
244.15 14.02.25 |
220.43 10.01.25 |
105'915 |
Bristol-MyersSqu Rg 22:15:00 / 14.02.25 |
53.90 | -3.70% |
55.93 15:31 |
53.66 21:51 |
61.10 27.01.25 |
53.66 14.02.25 |
3'549'615 |
Broadcom Rg 02:00:00 / 15.02.25 |
233.04 | -1.17% |
235.69 16:55 |
228.94 15:37 |
249.58 24.01.25 |
196.23 27.01.25 |
5'475'766 |