×
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
- 17.01.2025 - 22:15:00
- 597.58
- 1.00%
- 5.94
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 17.01.25 |
141.03 | 1.33% | 1.85 | 140.99 | 141.00 | ||
|
A.J.Gallagher Rg 22:15:00 / 17.01.25 |
294.82 | -0.33% | -0.97 | 294.98 | 294.99 | ||
|
A.O.Smith Corp Rg 22:15:00 / 17.01.25 |
71.81 | 0.57% | 0.41 | 71.76 | 71.78 | ||
|
Abbott Laboratories 22:15:00 / 17.01.25 |
113.48 | -0.38% | -0.43 | 113.45 | 113.46 | ||
|
AbbVie Rg 22:15:00 / 17.01.25 |
171.56 | -1.23% | -2.14 | 171.46 | 171.47 | ||
|
Accenture-A Rg 22:15:00 / 17.01.25 |
352.59 | 0.58% | 2.03 | 352.33 | 352.34 | ||
|
Adobe Rg 02:00:00 / 18.01.25 |
429.99 | 0.72% | 3.06 | 430.00 | 430.18 | ||
|
Advance Auto Par Rg 22:15:00 / 17.01.25 |
45.91 | 0.39% | 0.18 | 45.93 | 45.94 | ||
|
Advanced Micro D Rg 02:00:00 / 18.01.25 |
121.46 | 2.55% | 3.02 | 121.44 | 121.46 | ||
|
Aes Rg 22:15:00 / 17.01.25 |
11.820 | -1.50% | -0.18 | 11.820 | 11.830 | ||
|
AFLAC Rg 22:15:00 / 17.01.25 |
106.49 | 0.53% | 0.56 | 106.46 | 106.47 | ||
|
Agilent Tech Rg 22:15:00 / 17.01.25 |
147.36 | 1.82% | 2.64 | 147.36 | 147.37 | ||
|
Air Prod&Chemica Rg 22:15:00 / 17.01.25 |
317.80 | 1.84% | 5.74 | 317.41 | 317.42 | ||
|
Akamai Technolog Rg 02:00:00 / 18.01.25 |
91.01 | 0.56% | 0.51 | 90.98 | 91.00 | ||
|
Alaska Air Group Rg 22:15:00 / 17.01.25 |
66.34 | -1.60% | -1.08 | 66.34 | 66.35 | ||
|
Albemarle Rg 22:15:00 / 17.01.25 |
97.49 | 3.36% | 3.17 | 97.45 | 97.46 | ||
|
Alexandria REIT Rg 22:15:00 / 17.01.25 |
101.79 | 1.70% | 1.70 | 101.85 | 101.86 | ||
|
Align Technology Rg 02:00:00 / 18.01.25 |
224.23 | 2.43% | 5.32 | 224.26 | 224.35 | ||
|
Allegion Rg 22:15:00 / 17.01.25 |
133.59 | 0.73% | 0.97 | 133.62 | 133.63 | ||
|
Alliant Energy Rg 02:00:00 / 18.01.25 |
60.55 | 0.80% | 0.48 | 60.55 | 60.57 | ||
|
Allstate Rg 22:15:00 / 17.01.25 |
188.90 | -1.15% | -2.20 | 189.00 | 189.01 | ||
|
Alphab Rg-C-NV 02:00:00 / 18.01.25 |
197.55 | 1.62% | 3.14 | 197.56 | 197.59 | ||
|
Alphabet-A Rg 02:00:00 / 18.01.25 |
196.00 | 1.60% | 3.09 | 195.99 | 196.02 | ||
|
Altria Group Rg 22:15:00 / 17.01.25 |
51.86 | 1.37% | 0.70 | 51.85 | 51.87 | ||
|
Am Electric Rg 02:00:00 / 18.01.25 |
97.25 | 0.44% | 0.43 | 97.26 | 97.28 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lumen Tech Rg 22:15:00 / 17.01.25 |
5.660 | 4.14% | 202.19% | 5.60% | -3.08% | -11.70% | 310.14% | -55.19% |
|
NVIDIA Rg 02:00:00 / 18.01.25 |
137.71 | -0.54% | 169.72% | 1.32% | 2.23% | -2.71% | 131.48% | 395.77% |
|
Cnstlltn Ener Co Rg 02:00:00 / 18.01.25 |
316.36 | 40.91% | 169.69% | 3.66% | 39.35% | 19.65% | 176.42% | 600.53% |
|
United Airlines Rg 02:00:00 / 18.01.25 |
107.38 | 9.28% | 157.17% | 0.25% | 10.25% | 43.86% | 176.61% | 127.02% |
|
Targa Resources Rg 22:15:00 / 17.01.25 |
215.72 | 19.30% | 145.14% | 9.24% | 20.94% | 30.96% | 157.39% | 268.55% |
|
Howmet Aerspc Rg 22:15:00 / 17.01.25 |
125.30 | 12.44% | 127.24% | 9.19% | 13.35% | 22.39% | 123.47% | 250.67% |
|
Broadcom Rg 02:00:00 / 18.01.25 |
237.44 | -1.05% | 105.52% | 5.85% | 7.54% | 37.25% | 96.04% | 284.68% |
|
NRG Energy Rg 22:15:00 / 17.01.25 |
104.51 | 17.49% | 105.03% | 7.52% | 13.30% | 17.78% | 98.35% | 159.23% |
|
Arista Ne Rg 22:15:00 / 17.01.25 |
119.95 | 6.88% | 100.64% | 6.49% | 6.07% | 22.28% | 79.97% | 264.21% |
|
Tapestry Rg 22:15:00 / 17.01.25 |
71.39 | 6.58% | 89.16% | 6.95% | 10.29% | 41.45% | 90.63% | 81.47% |
|
Ryl Caribbean Cr Rg 22:15:00 / 17.01.25 |
241.81 | 1.12% | 80.15% | 6.42% | 1.66% | 18.81% | 90.79% | 177.22% |
|
Synchrony Financ Rg 22:15:00 / 17.01.25 |
68.75 | 4.32% | 77.56% | 6.08% | 5.03% | 21.06% | 82.02% | 39.33% |
|
GE Aerospace Rg 22:15:00 / 17.01.25 |
182.85 | 7.76% | 75.27% | 6.57% | 8.18% | 4.27% | 73.41% | 189.13% |
|
Walmart Rg 22:15:00 / 17.01.25 |
91.94 | 1.05% | 73.74% | 0.45% | 1.76% | 11.11% | 69.85% | 88.82% |
|
Intuitive Surgic Rg 02:00:00 / 18.01.25 |
592.64 | 11.90% | 73.13% | 8.25% | 13.01% | 15.92% | 58.11% | 89.80% |
|
Netflix Rg 02:00:00 / 18.01.25 |
858.10 | -5.49% | 73.01% | 2.44% | -5.60% | 13.70% | 77.68% | 60.24% |
|
Meta Platforms Rg-A 02:00:00 / 18.01.25 |
612.77 | 4.40% | 72.70% | -0.50% | 4.70% | 6.89% | 59.80% | 84.18% |
|
Alaska Air Group Rg 22:15:00 / 17.01.25 |
66.34 | 4.12% | 72.56% | -0.20% | -1.67% | 40.85% | 90.47% | 20.85% |
|
Kinder Morgan Rg-P 22:15:00 / 17.01.25 |
30.31 | 9.71% | 70.41% | 6.28% | 12.05% | 22.22% | 76.63% | 68.03% |
|
Williams Compani Rg 22:15:00 / 17.01.25 |
59.14 | 9.35% | 69.91% | 5.55% | 9.42% | 13.10% | 74.09% | 102.05% |
|
Boston Scientifi Rg 22:15:01 / 17.01.25 |
98.66 | 9.91% | 69.81% | 4.28% | 9.79% | 16.40% | 62.43% | 118.84% |
|
Garmin N 22:15:00 / 17.01.25 |
215.70 | 4.02% | 66.92% | 3.48% | 3.06% | 29.71% | 70.23% | 62.08% |
|
Tesla Rg 02:00:00 / 18.01.25 |
426.50 | 2.47% | 66.54% | 8.05% | 1.29% | 58.44% | 101.00% | 18.28% |
|
American Express Rg 22:15:00 / 17.01.25 |
312.56 | 4.95% | 66.26% | 5.23% | 4.61% | 15.14% | 68.94% | 84.96% |
|
Fox Rg-B 02:00:00 / 18.01.25 |
45.66 | 0.44% | 66.15% | -0.44% | -2.12% | 19.06% | 58.93% | 21.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 17.01.25 |
141.03 | 1.33% |
141.66 20:04 |
139.50 15:36 |
141.66 17.01.25 |
129.00 02.01.25 |
1'805'333 |
|
A.J.Gallagher Rg 22:15:00 / 17.01.25 |
294.82 | -0.33% |
296.76 17:09 |
294.20 20:53 |
296.76 17.01.25 |
275.63 02.01.25 |
539'195 |
|
A.O.Smith Corp Rg 22:15:00 / 17.01.25 |
71.81 | 0.57% |
72.14 15:30 |
71.28 21:05 |
73.04 15.01.25 |
67.20 03.01.25 |
472'945 |
|
Abbott Laboratories 22:15:00 / 17.01.25 |
113.48 | -0.38% |
114.74 15:33 |
113.39 21:59 |
114.74 17.01.25 |
110.86 15.01.25 |
2'399'885 |
|
AbbVie Rg 22:15:00 / 17.01.25 |
171.56 | -1.23% |
173.94 16:46 |
171.28 21:57 |
182.08 07.01.25 |
168.86 15.01.25 |
3'401'492 |
|
Accenture-A Rg 22:15:00 / 17.01.25 |
352.59 | 0.58% |
356.79 15:33 |
351.91 21:57 |
363.20 08.01.25 |
344.58 13.01.25 |
1'413'957 |
|
Adobe Rg 02:00:00 / 18.01.25 |
429.99 | 0.72% |
435.51 15:30 |
425.93 17:13 |
450.05 02.01.25 |
404.00 13.01.25 |
1'345'789 |
|
Advance Auto Par Rg 22:15:00 / 17.01.25 |
45.91 | 0.39% |
47.17 16:05 |
45.89 21:59 |
49.50 06.01.25 |
43.77 16.01.25 |
393'679 |
|
Advanced Micro D Rg 02:00:00 / 18.01.25 |
121.46 | 2.55% |
122.72 15:42 |
120.57 15:30 |
131.71 07.01.25 |
114.42 13.01.25 |
9'275'739 |
|
Aes Rg 22:15:00 / 17.01.25 |
11.820 | -1.50% |
12.105 15:46 |
11.710 21:07 |
13.440 06.01.25 |
11.575 13.01.25 |
2'953'385 |
|
AFLAC Rg 22:15:00 / 17.01.25 |
106.49 | 0.53% |
106.82 17:18 |
105.63 15:34 |
106.82 17.01.25 |
100.26 10.01.25 |
1'005'166 |
|
Agilent Tech Rg 22:15:00 / 17.01.25 |
147.36 | 1.82% |
148.46 21:46 |
145.88 15:30 |
148.46 17.01.25 |
132.86 03.01.25 |
930'031 |
|
Air Prod&Chemica Rg 22:15:00 / 17.01.25 |
317.80 | 1.84% |
318.00 17:09 |
311.33 15:36 |
318.00 17.01.25 |
282.03 06.01.25 |
788'868 |
|
Akamai Technolog Rg 02:00:00 / 18.01.25 |
91.01 | 0.56% |
92.54 20:53 |
90.97 21:59 |
97.23 02.01.25 |
88.50 13.01.25 |
953'754 |
|
Alaska Air Group Rg 22:15:00 / 17.01.25 |
66.34 | -1.60% |
67.95 15:30 |
66.12 21:47 |
69.06 10.01.25 |
62.84 03.01.25 |
546'082 |
|
Albemarle Rg 22:15:00 / 17.01.25 |
97.49 | 3.36% |
99.02 20:31 |
95.25 15:30 |
99.02 17.01.25 |
84.45 02.01.25 |
581'613 |
|
Alexandria REIT Rg 22:15:00 / 17.01.25 |
101.79 | 1.70% |
102.72 18:35 |
99.99 15:36 |
102.72 17.01.25 |
94.62 10.01.25 |
404'366 |
|
Align Technology Rg 02:00:00 / 18.01.25 |
224.23 | 2.43% |
227.79 17:32 |
221.83 15:32 |
227.79 17.01.25 |
206.03 03.01.25 |
270'278 |
|
Allegion Rg 22:15:00 / 17.01.25 |
133.59 | 0.73% |
134.03 18:26 |
132.83 16:08 |
134.03 17.01.25 |
125.72 13.01.25 |
218'202 |
|
Alliant Energy Rg 02:00:00 / 18.01.25 |
60.55 | 0.80% |
60.73 18:57 |
59.97 15:35 |
60.73 17.01.25 |
56.31 13.01.25 |
842'128 |
|
Allstate Rg 22:15:00 / 17.01.25 |
188.90 | -1.15% |
192.76 16:50 |
188.64 21:59 |
193.49 03.01.25 |
176.50 10.01.25 |
674'187 |
|
Alphab Rg-C-NV 02:00:00 / 18.01.25 |
197.55 | 1.62% |
198.81 19:18 |
195.31 16:22 |
202.13 07.01.25 |
188.67 13.01.25 |
8'999'504 |
|
Alphabet-A Rg 02:00:00 / 18.01.25 |
196.00 | 1.60% |
197.23 19:18 |
193.76 16:22 |
201.00 07.01.25 |
187.37 13.01.25 |
11'551'611 |
|
Altria Group Rg 22:15:00 / 17.01.25 |
51.86 | 1.37% |
52.01 21:58 |
50.97 15:32 |
53.18 03.01.25 |
50.55 10.01.25 |
2'473'584 |
|
Am Electric Rg 02:00:00 / 18.01.25 |
97.25 | 0.44% |
97.97 18:39 |
96.82 15:38 |
97.97 17.01.25 |
89.96 08.01.25 |
1'407'085 |