×
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 |
|---|---|---|---|---|---|---|---|
|
Travelers Cos Rg 22:15:00 / 13.12.24 |
246.30 | 0.99% | 2.42 | 246.35 | 246.36 | ||
|
TransDigm Rg 22:15:00 / 13.12.24 |
1'259.12 | 1.50% | 18.60 | 1'260.00 | 1'260.15 | ||
|
Trane Tech Rg 22:15:00 / 13.12.24 |
399.36 | -0.08% | -0.30 | 399.49 | 399.50 | ||
|
Tractor Supply Rg 02:00:00 / 14.12.24 |
285.45 | 0.06% | 0.18 | 285.39 | 285.58 | ||
|
Tjx Companies Rg 22:15:00 / 13.12.24 |
124.85 | -1.24% | -1.57 | 124.84 | 124.85 | ||
|
Thermo Fisher Sc Rg 22:15:00 / 13.12.24 |
526.89 | 0.36% | 1.89 | 526.95 | 526.96 | ||
|
The Kraft Heinz Rg 02:00:00 / 14.12.24 |
31.69 | 0.44% | 0.14 | 31.67 | 31.68 | ||
|
The Cigna Rg 22:15:00 / 13.12.24 |
281.86 | -0.39% | -1.10 | 281.76 | 281.99 | ||
|
The Campbell's Rg 02:00:00 / 14.12.24 |
42.99 | 0.16% | 0.07 | 42.98 | 42.99 | ||
|
Textron Inc Rg 22:15:00 / 13.12.24 |
80.92 | -0.21% | -0.17 | 80.91 | 80.92 | ||
|
Texas Instrument Rg 02:00:00 / 14.12.24 |
191.59 | -0.06% | -0.12 | 191.53 | 191.61 | 1'958'789 | |
|
Tesla Rg 02:00:00 / 14.12.24 |
436.23 | 4.34% | 18.13 | 436.19 | 436.29 | 17'930'240 | |
|
Teradyne Rg 02:00:00 / 14.12.24 |
123.22 | 1.88% | 2.27 | 123.20 | 123.25 | 1'571'768 | |
|
Teleflex Rg 22:15:00 / 13.12.24 |
180.14 | -1.73% | -3.17 | 180.04 | 180.05 | ||
|
Teledyne Tech Rg 22:15:00 / 13.12.24 |
475.05 | -0.82% | -3.91 | 475.05 | 475.60 | ||
|
Target Rg 22:15:00 / 13.12.24 |
134.52 | -0.57% | -0.77 | 134.53 | 134.54 | ||
|
Targa Resources Rg 22:15:00 / 13.12.24 |
184.62 | -0.51% | -0.95 | 184.63 | 184.64 | ||
|
Tapestry Rg 22:15:00 / 13.12.24 |
63.20 | 2.78% | 1.71 | 63.21 | 63.22 | ||
|
Take-Two Interac Rg 02:00:00 / 14.12.24 |
185.48 | -2.19% | -4.16 | 185.44 | 185.48 | 562'077 | |
|
T-Mobile US Rg 02:00:00 / 14.12.24 |
231.94 | -0.57% | -1.33 | 231.91 | 231.95 | ||
|
T Rowe Price Grp Rg 02:00:00 / 14.12.24 |
119.54 | -1.17% | -1.42 | 119.52 | 119.55 | ||
|
Sysco Rg 22:15:00 / 13.12.24 |
79.96 | 0.25% | 0.20 | 79.94 | 79.95 | ||
|
Synopsys Rg 02:00:00 / 14.12.24 |
508.28 | -0.67% | -3.45 | 508.00 | 508.29 | ||
|
Synchrony Financ Rg 22:15:00 / 13.12.24 |
68.06 | -0.69% | -0.47 | 68.04 | 68.06 | ||
|
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | 0.00% | 0.00 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Travelers Cos Rg 22:15:00 / 13.12.24 |
246.30 | 28.03% | 30.08% | -2.23% | -6.24% | 2.90% | 34.29% | 58.11% |
|
TransDigm Rg 22:15:00 / 13.12.24 |
1'259.12 | 22.63% | 97.02% | 0.05% | 0.54% | -11.20% | 27.20% | 104.94% |
|
Trane Tech Rg 22:15:00 / 13.12.24 |
399.36 | 63.86% | 137.77% | -0.57% | -2.42% | 3.09% | 66.33% | 97.18% |
|
Tractor Supply Rg 02:00:00 / 14.12.24 |
285.45 | 32.67% | 26.80% | 1.06% | 3.55% | 3.84% | 31.36% | 21.75% |
|
Tjx Companies Rg 22:15:00 / 13.12.24 |
124.85 | 34.76% | 58.82% | -0.83% | 4.33% | 6.59% | 39.00% | 69.17% |
|
Thermo Fisher Sc Rg 22:15:00 / 13.12.24 |
526.89 | -1.09% | -4.67% | -1.92% | 5.11% | -13.67% | 1.59% | -18.29% |
|
The Kraft Heinz Rg 02:00:00 / 14.12.24 |
31.69 | -14.68% | -22.50% | 2.86% | 1.77% | -9.35% | -13.39% | -7.61% |
|
The Cigna Rg 22:15:00 / 13.12.24 |
281.86 | -5.51% | -14.60% | -11.68% | -12.59% | -20.59% | -3.50% | 31.65% |
|
The Campbell's Rg 02:00:00 / 14.12.24 |
42.99 | -0.72% | -24.37% | 0.61% | -0.37% | -16.05% | -2.03% | -0.53% |
|
Textron Inc Rg 22:15:00 / 13.12.24 |
80.92 | 0.83% | 14.53% | -1.83% | -2.90% | -6.87% | 1.66% | 7.53% |
|
Texas Instrument Rg 02:00:00 / 14.12.24 |
191.59 | 12.47% | 16.03% | -0.78% | -4.74% | -5.76% | 13.61% | -2.19% |
|
Tesla Rg 02:00:00 / 14.12.24 |
436.23 | 68.26% | 239.42% | 12.08% | 36.02% | 83.10% | 72.08% | 23.33% |
|
Teradyne Rg 02:00:00 / 14.12.24 |
123.22 | 11.45% | 38.47% | 3.97% | 20.12% | -4.44% | 17.17% | -24.29% |
|
Teleflex Rg 22:15:00 / 13.12.24 |
180.14 | -26.48% | -26.57% | -3.69% | -7.35% | -26.43% | -28.87% | -42.95% |
|
Teledyne Tech Rg 22:15:00 / 13.12.24 |
475.05 | 7.32% | 19.77% | 0.92% | 1.97% | 9.78% | 11.52% | 10.01% |
|
Target Rg 22:15:00 / 13.12.24 |
134.52 | -5.01% | -9.23% | -0.57% | -14.08% | -13.37% | -2.32% | -43.20% |
|
Targa Resources Rg 22:15:00 / 13.12.24 |
184.62 | 113.62% | 152.48% | -1.24% | -7.23% | 18.70% | 114.72% | 255.43% |
|
Tapestry Rg 22:15:00 / 13.12.24 |
63.20 | 67.05% | 61.48% | 1.49% | 11.76% | 43.25% | 76.29% | 42.24% |
|
Take-Two Interac Rg 02:00:00 / 14.12.24 |
185.48 | 17.83% | 82.12% | -2.23% | 4.43% | 24.67% | 15.78% | 14.52% |
|
T-Mobile US Rg 02:00:00 / 14.12.24 |
231.94 | 45.49% | 66.62% | -4.86% | -1.56% | 16.30% | 48.54% | 103.25% |
|
T Rowe Price Grp Rg 02:00:00 / 14.12.24 |
119.54 | 12.32% | 10.91% | -3.46% | 0.65% | 10.39% | 12.48% | -38.34% |
|
Sysco Rg 22:15:00 / 13.12.24 |
79.96 | 9.07% | 4.33% | -1.37% | 5.54% | 4.96% | 9.74% | 8.27% |
|
Synopsys Rg 02:00:00 / 14.12.24 |
508.28 | -0.62% | 60.27% | -1.74% | -2.39% | 0.32% | -8.63% | 41.23% |
|
Synchrony Financ Rg 22:15:00 / 13.12.24 |
68.06 | 79.44% | 108.55% | 0.19% | 6.26% | 36.94% | 81.25% | 43.16% |
|
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | -81.87% | -100.00% | 0.00% | 0.00% | -53.85% | -70.87% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Travelers Cos Rg 22:15:00 / 13.12.24 |
246.30 | 0.99% |
248.00 17:08 |
245.67 15:48 |
269.15 18.10.24 |
189.89 09.01.24 |
451'457 |
|
TransDigm Rg 22:15:00 / 13.12.24 |
1'259.12 | 1.50% |
1'260.32 21:59 |
1'236.82 15:30 |
1'450.60 02.10.24 |
972.10 03.01.24 |
51'782 |
|
Trane Tech Rg 22:15:00 / 13.12.24 |
399.36 | -0.08% |
402.67 16:04 |
398.24 19:32 |
421.78 13.11.24 |
234.01 03.01.24 |
228'113 |
|
Tractor Supply Rg 02:00:00 / 14.12.24 |
285.45 | 0.06% |
286.91 17:31 |
284.03 15:37 |
307.59 15.10.24 |
211.85 03.01.24 |
243'449 |
|
Tjx Companies Rg 22:15:00 / 13.12.24 |
124.85 | -1.24% |
126.48 15:30 |
124.84 21:59 |
128.00 27.11.24 |
91.38 04.01.24 |
1'690'090 |
|
Thermo Fisher Sc Rg 22:15:00 / 13.12.24 |
526.89 | 0.36% |
528.09 20:52 |
517.38 16:03 |
627.88 10.09.24 |
495.61 19.11.24 |
370'615 |
|
The Kraft Heinz Rg 02:00:00 / 14.12.24 |
31.69 | 0.44% |
31.99 18:06 |
31.35 16:01 |
38.96 25.04.24 |
30.40 15.11.24 |
2'250'799 |
|
The Cigna Rg 22:15:00 / 13.12.24 |
281.86 | -0.39% |
286.00 16:58 |
280.00 15:31 |
370.30 16.09.24 |
280.00 13.12.24 |
637'208 |
|
The Campbell's Rg 02:00:00 / 14.12.24 |
42.99 | 0.16% |
43.26 17:54 |
42.58 16:21 |
52.80 10.09.24 |
40.26 14.02.24 |
717'549 |
|
Textron Inc Rg 22:15:00 / 13.12.24 |
80.92 | -0.21% |
81.22 17:30 |
80.69 20:37 |
97.25 08.04.24 |
76.98 17.01.24 |
307'656 |
|
Texas Instrument Rg 02:00:00 / 14.12.24 |
191.59 | -0.06% |
192.21 21:08 |
188.49 15:30 |
220.39 08.11.24 |
155.46 13.02.24 |
1'958'789 |
|
Tesla Rg 02:00:00 / 14.12.24 |
436.23 | 4.34% |
436.30 21:59 |
415.71 15:40 |
436.30 13.12.24 |
138.82 22.04.24 |
17'930'240 |
|
Teradyne Rg 02:00:00 / 14.12.24 |
123.22 | 1.88% |
124.40 21:08 |
121.81 16:42 |
163.18 16.07.24 |
92.33 31.01.24 |
1'571'768 |
|
Teleflex Rg 22:15:00 / 13.12.24 |
180.14 | -1.73% |
183.06 15:30 |
179.97 21:54 |
256.65 16.02.24 |
179.97 13.12.24 |
90'613 |
|
Teledyne Tech Rg 22:15:00 / 13.12.24 |
475.05 | -0.82% |
479.23 15:30 |
474.18 21:55 |
491.32 08.11.24 |
355.70 24.04.24 |
45'471 |
|
Target Rg 22:15:00 / 13.12.24 |
134.52 | -0.57% |
136.01 15:52 |
133.37 20:39 |
181.72 01.04.24 |
120.22 20.11.24 |
959'749 |
|
Targa Resources Rg 22:15:00 / 13.12.24 |
184.62 | -0.51% |
186.51 16:03 |
184.00 21:54 |
209.87 22.11.24 |
81.12 18.01.24 |
328'052 |
|
Tapestry Rg 22:15:00 / 13.12.24 |
63.20 | 2.78% |
63.33 21:56 |
61.49 15:36 |
65.24 03.12.24 |
35.26 18.01.24 |
1'009'350 |
|
Take-Two Interac Rg 02:00:00 / 14.12.24 |
185.48 | -2.19% |
188.31 15:31 |
184.75 20:19 |
191.84 06.12.24 |
135.28 08.08.24 |
562'077 |
|
T-Mobile US Rg 02:00:00 / 14.12.24 |
231.94 | -0.57% |
232.80 15:30 |
230.80 16:21 |
248.14 27.11.24 |
158.89 22.03.24 |
1'185'900 |
|
T Rowe Price Grp Rg 02:00:00 / 14.12.24 |
119.54 | -1.17% |
119.78 15:30 |
118.72 16:54 |
125.71 06.12.24 |
100.50 05.08.24 |
678'347 |
|
Sysco Rg 22:15:00 / 13.12.24 |
79.96 | 0.25% |
80.05 17:29 |
79.29 16:05 |
82.88 02.02.24 |
69.06 10.07.24 |
1'395'225 |
|
Synopsys Rg 02:00:00 / 14.12.24 |
508.28 | -0.67% |
515.50 15:50 |
500.00 16:58 |
629.37 22.02.24 |
457.79 09.09.24 |
354'707 |
|
Synchrony Financ Rg 22:15:00 / 13.12.24 |
68.06 | -0.69% |
68.77 15:34 |
67.72 21:07 |
69.36 09.12.24 |
35.29 18.01.24 |
637'531 |
|
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | 0.00% |
0.3000 11.01.24 |
0.0010 03.01.24 |
934 |