×
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
- 13.12.2024 - 22:15:00
- 604.21
- -0.02%
- -0.12
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
W.R.Berkley Rg 22:15:00 / 13.12.24 |
60.76 | 0.46% | 0.28 | 60.77 | 60.78 | ||
|
Vulcan Materials Rg 22:15:00 / 13.12.24 |
275.77 | -0.84% | -2.34 | 275.85 | 275.86 | ||
|
Visa Rg-A 22:15:00 / 13.12.24 |
314.74 | 0.16% | 0.51 | 314.71 | 314.74 | ||
|
VICI Proper REIT Rg 22:15:00 / 13.12.24 |
31.13 | 0.13% | 0.04 | 31.11 | 31.12 | ||
|
Viatris Rg 02:00:00 / 14.12.24 |
12.630 | -1.48% | -0.19 | 12.640 | 12.650 | ||
|
VF Rg 22:15:00 / 13.12.24 |
21.08 | 0.29% | 0.06 | 21.08 | 21.09 | ||
|
Vertex Pharmaceu Rg 02:00:00 / 14.12.24 |
463.73 | -0.08% | -0.39 | 463.53 | 463.56 | 432'839 | |
|
Verizon Comm Rg 22:15:00 / 13.12.24 |
42.28 | 0.48% | 0.20 | 42.28 | 42.29 | ||
|
Verisk Analytics Rg 02:00:00 / 14.12.24 |
283.35 | -0.68% | -1.95 | 283.21 | 283.37 | ||
|
Verisign Rg 02:00:00 / 14.12.24 |
197.40 | -0.85% | -1.70 | 197.23 | 197.41 | 217'594 | |
|
Ventas REIT Rg 22:15:00 / 13.12.24 |
59.91 | -0.22% | -0.13 | 59.88 | 59.89 | ||
|
Valero Energy Rg 22:15:00 / 13.12.24 |
129.14 | -0.42% | -0.54 | 129.05 | 129.08 | ||
|
Utd Parcel Svc Rg-B 22:15:00 / 13.12.24 |
128.76 | -0.17% | -0.22 | 128.69 | 128.72 | ||
|
US Bancorp Rg 22:15:00 / 13.12.24 |
51.03 | -0.14% | -0.07 | 51.05 | 51.06 | ||
|
Univ Health Serv-B 22:15:00 / 13.12.24 |
187.40 | 0.51% | 0.96 | 187.49 | 187.50 | ||
|
Unitedhealth Gro Rg 22:15:00 / 13.12.24 |
520.48 | 0.92% | 4.72 | 520.67 | 520.68 | ||
|
United Rentals Rg 22:15:00 / 13.12.24 |
778.82 | -0.99% | -7.77 | 778.32 | 778.82 | ||
|
United Airlines Rg 02:00:00 / 14.12.24 |
95.11 | -0.90% | -0.86 | 95.06 | 95.12 | 1'326'763 | |
|
Union Pacific Rg 22:15:00 / 13.12.24 |
234.98 | 0.54% | 1.27 | 234.99 | 235.00 | ||
|
Ulta Beauty Rg 02:00:00 / 14.12.24 |
424.11 | 0.05% | 0.20 | 423.96 | 424.29 | ||
|
UDR REIT Rg 22:15:00 / 13.12.24 |
44.47 | -0.78% | -0.35 | 44.47 | 44.48 | ||
|
Tyson Foods -A- 22:15:00 / 13.12.24 |
60.48 | -1.18% | -0.72 | 60.47 | 60.48 | ||
|
Tyler Technologi Rg 22:15:00 / 13.12.24 |
611.65 | -2.64% | -16.59 | 611.06 | 611.08 | ||
|
Truist Finl Rg 22:15:00 / 13.12.24 |
45.78 | 0.13% | 0.06 | 45.77 | 45.78 | ||
|
Trimble Rg 02:00:00 / 14.12.24 |
73.59 | -1.71% | -1.28 | 73.57 | 73.61 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
W.R.Berkley Rg 22:15:00 / 13.12.24 |
60.76 | 28.28% | 25.01% | -2.06% | -0.12% | 5.78% | 28.87% | 68.12% |
|
Vulcan Materials Rg 22:15:00 / 13.12.24 |
275.77 | 22.51% | 58.82% | -1.94% | -1.07% | 9.29% | 23.83% | 35.36% |
|
Visa Rg-A 22:15:00 / 13.12.24 |
314.74 | 20.70% | 51.25% | 2.09% | 0.83% | 9.05% | 21.82% | 47.25% |
|
VICI Proper REIT Rg 22:15:00 / 13.12.24 |
31.13 | -2.48% | -4.04% | -1.98% | -2.38% | -6.40% | -0.32% | 9.63% |
|
Viatris Rg 02:00:00 / 14.12.24 |
12.630 | 18.37% | 15.18% | -0.71% | -1.56% | 10.89% | 22.98% | 0.94% |
|
VF Rg 22:15:00 / 13.12.24 |
21.08 | 11.81% | -23.87% | -1.22% | 7.61% | 14.88% | 14.81% | -72.33% |
|
Vertex Pharmaceu Rg 02:00:00 / 14.12.24 |
463.73 | 14.07% | 60.72% | 0.35% | -0.42% | -0.26% | 12.92% | 123.07% |
|
Verizon Comm Rg 22:15:00 / 13.12.24 |
42.28 | 11.62% | 6.80% | -0.19% | 0.07% | -4.47% | 12.24% | -16.16% |
|
Verisk Analytics Rg 02:00:00 / 14.12.24 |
283.35 | 19.44% | 61.72% | -1.29% | 0.91% | 6.99% | 20.57% | 25.87% |
|
Verisign Rg 02:00:00 / 14.12.24 |
197.40 | -3.33% | -3.09% | 3.28% | 9.13% | 8.93% | -4.48% | -18.64% |
|
Ventas REIT Rg 22:15:00 / 13.12.24 |
59.91 | 20.47% | 33.27% | -1.88% | -6.19% | -6.70% | 21.74% | 24.13% |
|
Valero Energy Rg 22:15:00 / 13.12.24 |
129.14 | -0.25% | 2.22% | -4.02% | -10.33% | -4.47% | -2.11% | 83.03% |
|
Utd Parcel Svc Rg-B 22:15:00 / 13.12.24 |
128.76 | -17.97% | -25.81% | 0.18% | -4.71% | 0.02% | -20.31% | -38.32% |
|
US Bancorp Rg 22:15:00 / 13.12.24 |
51.03 | 18.07% | 17.17% | -0.55% | 0.83% | 11.27% | 15.85% | -11.55% |
|
Univ Health Serv-B 22:15:00 / 13.12.24 |
187.40 | 22.30% | 32.33% | -2.83% | -5.32% | -22.11% | 24.97% | 45.20% |
|
Unitedhealth Gro Rg 22:15:00 / 13.12.24 |
520.48 | -2.03% | -2.72% | -7.16% | -11.73% | -9.23% | -1.15% | 7.85% |
|
United Rentals Rg 22:15:00 / 13.12.24 |
778.82 | 37.18% | 121.31% | -6.83% | -6.50% | -2.52% | 37.06% | 126.16% |
|
United Airlines Rg 02:00:00 / 14.12.24 |
95.11 | 132.60% | 154.56% | -5.16% | 4.32% | 82.31% | 118.24% | 117.87% |
|
Union Pacific Rg 22:15:00 / 13.12.24 |
234.98 | -4.85% | 12.87% | 0.62% | 0.24% | -3.70% | -2.54% | -5.94% |
|
Ulta Beauty Rg 02:00:00 / 14.12.24 |
424.11 | -13.49% | -9.63% | -0.95% | 16.14% | 5.50% | -13.56% | 5.06% |
|
UDR REIT Rg 22:15:00 / 13.12.24 |
44.47 | 17.05% | 15.72% | -0.94% | 0.07% | -4.06% | 17.61% | -23.23% |
|
Tyson Foods -A- 22:15:00 / 13.12.24 |
60.48 | 13.86% | -1.69% | -3.45% | -6.29% | 0.10% | 16.96% | -27.24% |
|
Tyler Technologi Rg 22:15:00 / 13.12.24 |
611.65 | 50.25% | 94.86% | -1.63% | 1.74% | 4.78% | 46.16% | 21.97% |
|
Truist Finl Rg 22:15:00 / 13.12.24 |
45.78 | 23.84% | 6.25% | -2.18% | -2.16% | 8.51% | 25.98% | -23.02% |
|
Trimble Rg 02:00:00 / 14.12.24 |
73.59 | 40.73% | 48.08% | -1.70% | 4.21% | 25.64% | 42.15% | -13.03% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
W.R.Berkley Rg 22:15:00 / 13.12.24 |
60.76 | 0.46% |
61.08 17:08 |
60.67 21:54 |
65.46 27.11.24 |
47.18 02.01.24 |
614'089 |
|
Vulcan Materials Rg 22:15:00 / 13.12.24 |
275.77 | -0.84% |
278.48 15:51 |
274.18 19:11 |
297.75 06.11.24 |
218.39 03.01.24 |
135'141 |
|
Visa Rg-A 22:15:00 / 13.12.24 |
314.74 | 0.16% |
316.95 15:40 |
314.34 21:55 |
317.41 02.12.24 |
252.74 25.07.24 |
2'413'059 |
|
VICI Proper REIT Rg 22:15:00 / 13.12.24 |
31.13 | 0.13% |
31.34 17:57 |
30.88 16:12 |
34.29 16.09.24 |
27.08 16.04.24 |
1'147'513 |
|
Viatris Rg 02:00:00 / 14.12.24 |
12.630 | -1.48% |
12.835 15:30 |
12.525 20:28 |
13.610 23.02.24 |
9.925 18.06.24 |
2'692'030 |
|
VF Rg 22:15:00 / 13.12.24 |
21.08 | 0.29% |
21.23 21:53 |
20.71 16:00 |
23.09 30.10.24 |
11.000 23.05.24 |
1'240'220 |
|
Vertex Pharmaceu Rg 02:00:00 / 14.12.24 |
463.73 | -0.08% |
466.58 20:20 |
460.00 16:19 |
519.74 08.11.24 |
391.12 18.04.24 |
432'839 |
|
Verizon Comm Rg 22:15:00 / 13.12.24 |
42.28 | 0.48% |
42.40 18:47 |
41.82 15:36 |
45.36 30.09.24 |
37.56 11.01.24 |
3'576'891 |
|
Verisk Analytics Rg 02:00:00 / 14.12.24 |
283.35 | -0.68% |
284.22 17:35 |
282.30 20:30 |
296.53 27.11.24 |
217.34 30.04.24 |
202'955 |
|
Verisign Rg 02:00:00 / 14.12.24 |
197.40 | -0.85% |
198.60 21:43 |
196.43 16:06 |
207.91 24.01.24 |
167.05 02.05.24 |
217'594 |
|
Ventas REIT Rg 22:15:00 / 13.12.24 |
59.91 | -0.22% |
60.20 17:11 |
59.63 21:10 |
67.61 31.10.24 |
41.45 16.04.24 |
992'412 |
|
Valero Energy Rg 22:15:00 / 13.12.24 |
129.14 | -0.42% |
130.45 17:40 |
128.64 20:57 |
184.72 05.04.24 |
124.09 18.01.24 |
462'657 |
|
Utd Parcel Svc Rg-B 22:15:00 / 13.12.24 |
128.76 | -0.17% |
129.04 17:08 |
127.58 16:00 |
161.45 10.01.24 |
123.25 07.08.24 |
1'305'943 |
|
US Bancorp Rg 22:15:00 / 13.12.24 |
51.03 | -0.14% |
51.26 15:40 |
50.73 16:01 |
53.97 27.11.24 |
37.82 11.06.24 |
2'019'532 |
|
Univ Health Serv-B 22:15:00 / 13.12.24 |
187.40 | 0.51% |
187.84 17:54 |
186.36 16:26 |
242.63 24.09.24 |
150.17 24.01.24 |
147'220 |
|
Unitedhealth Gro Rg 22:15:00 / 13.12.24 |
520.48 | 0.92% |
527.44 21:04 |
510.72 16:00 |
630.45 11.11.24 |
436.39 12.04.24 |
1'357'114 |
|
United Rentals Rg 22:15:00 / 13.12.24 |
778.82 | -0.99% |
788.03 15:40 |
774.31 18:40 |
896.20 11.11.24 |
534.95 08.01.24 |
101'053 |
|
United Airlines Rg 02:00:00 / 14.12.24 |
95.11 | -0.90% |
96.50 15:30 |
94.93 21:56 |
105.06 05.12.24 |
37.02 05.08.24 |
1'326'763 |
|
Union Pacific Rg 22:15:00 / 13.12.24 |
234.98 | 0.54% |
237.53 17:46 |
233.18 15:30 |
258.61 26.02.24 |
218.57 14.06.24 |
676'032 |
|
Ulta Beauty Rg 02:00:00 / 14.12.24 |
424.11 | 0.05% |
425.30 21:44 |
419.97 15:38 |
573.16 14.03.24 |
318.21 12.08.24 |
224'515 |
|
UDR REIT Rg 22:15:00 / 13.12.24 |
44.47 | -0.78% |
44.90 15:33 |
44.36 21:19 |
47.54 16.09.24 |
34.19 13.02.24 |
618'950 |
|
Tyson Foods -A- 22:15:00 / 13.12.24 |
60.48 | -1.18% |
61.24 17:36 |
60.23 16:05 |
66.86 09.09.24 |
51.17 13.02.24 |
610'250 |
|
Tyler Technologi Rg 22:15:00 / 13.12.24 |
611.65 | -2.64% |
627.17 15:30 |
609.01 20:21 |
636.77 27.11.24 |
398.59 16.04.24 |
60'251 |
|
Truist Finl Rg 22:15:00 / 13.12.24 |
45.78 | 0.13% |
45.93 15:32 |
45.42 16:01 |
49.05 25.11.24 |
34.23 13.02.24 |
2'598'441 |
|
Trimble Rg 02:00:00 / 14.12.24 |
73.59 | -1.71% |
74.97 15:40 |
73.30 18:34 |
76.97 04.12.24 |
48.60 18.01.24 |
413'898 |