×

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
  • 23.01.2025 - 22:15:00
  • 609.75
  • 0.55%
  • 3.31
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AT&T Rg
22:15:00 / 23.01.25
22.53 0.94% 0.21 22.53 22.54
Atmos Energy Cor Rg
22:15:00 / 23.01.25
139.56 -1.50% -2.13 139.62 139.63
Autodesk Inc Rg
02:00:00 / 24.01.25
301.08 -0.12% -0.37 301.02 301.12 412'388
Automatic Data P Rg
02:00:00 / 24.01.25
295.80 -0.19% -0.56 295.73 295.91
Autozone Rg
22:15:00 / 23.01.25
3'373.57 1.43% 47.56 3'370.65 3'376.05
Avery Dennison Rg
22:15:00 / 23.01.25
193.36 1.49% 2.83 193.24 193.25
Avlonby Com REIT Rg
22:15:00 / 23.01.25
213.80 -0.28% -0.61 213.65 213.66
Baker Hughes Rg-A
02:00:00 / 24.01.25
45.66 -0.33% -0.15 45.65 45.66 2'241'952
Ball Rg
22:15:01 / 23.01.25
55.18 1.56% 0.85 55.19 55.20
Bank of America Rg
22:15:00 / 23.01.25
46.39 1.31% 0.60 46.39 46.40
Bank of NY Mello Rg
22:15:00 / 23.01.25
84.73 0.47% 0.40 84.75 84.77
Bath&Body Works Rg
22:15:01 / 23.01.25
37.29 -0.51% -0.19 37.29 37.30
Baxter Intl.
22:15:00 / 23.01.25
32.45 1.95% 0.62 32.44 32.45
Becton Dickinson Rg
22:15:00 / 23.01.25
240.47 1.07% 2.55 240.41 240.42
Berkshire Hath Rg-B
22:15:01 / 23.01.25
459.83 -0.15% -0.68 459.98 459.99
Best Buy Rg
22:15:00 / 23.01.25
85.63 2.04% 1.71 85.63 85.64
Bio-Rad Lab-A
22:15:00 / 23.01.25
352.48 -2.24% -8.06 353.63 353.64
Bio-Techne Rg
02:00:00 / 24.01.25
76.91 -2.29% -1.80 76.90 76.95
Biogen Rg
02:00:00 / 24.01.25
143.67 0.64% 0.92 143.63 143.67 354'848
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 0.00
Boeing Co Rg
22:15:00 / 23.01.25
178.50 2.12% 3.70 178.41 178.42
Booking Hldg Rg
02:00:00 / 24.01.25
4'818.14 4.31% 198.93 4'817.16 4'818.15
BorgWarner Rg
22:15:01 / 23.01.25
32.23 1.38% 0.44 32.23 32.24
BXP Rg
22:15:01 / 23.01.25
71.86 -1.20% -0.87 71.87 71.88
Boston Scientifi Rg
22:15:01 / 23.01.25
101.64 1.33% 1.33 101.64 101.65
AT&T Rg
22.53
0.94%
Atmos Energy Cor Rg
139.56
-1.50%
Autodesk Inc Rg
301.08
-0.12%
Automatic Data P Rg
295.80
-0.19%
Autozone Rg
3'373.57
1.43%
Avery Dennison Rg
193.36
1.49%
Avlonby Com REIT Rg
213.80
-0.28%
Baker Hughes Rg-A
45.66
-0.33%
Ball Rg
55.18
1.56%
Bank of America Rg
46.39
1.31%
Bank of NY Mello Rg
84.73
0.47%
Bath&Body Works Rg
37.29
-0.51%
Baxter Intl.
32.45
1.95%
Becton Dickinson Rg
240.47
1.07%
Berkshire Hath Rg-B
459.83
-0.15%
Best Buy Rg
85.63
2.04%
Bio-Rad Lab-A
352.48
-2.24%
Bio-Techne Rg
76.91
-2.29%
Biogen Rg
143.67
0.64%
Blackrock Rg
934.02
0.00%
Boeing Co Rg
178.50
2.12%
Booking Hldg Rg
4'818.14
4.31%
BorgWarner Rg
32.23
1.38%
BXP Rg
71.86
-1.20%
Boston Scientifi Rg
101.64
1.33%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Capital One Finl Rg
22:15:00 / 23.01.25 		204.03 12.68% 53.24% 6.84% 13.21% 24.48% 47.08% 37.13%
Raymond J Financ Rg
22:15:00 / 23.01.25 		171.55 9.77% 52.91% 2.72% 9.32% 18.89% 51.52% 73.70%
Cummins Rg
22:15:00 / 23.01.25 		368.91 4.99% 52.77% 0.70% 5.06% 12.30% 53.31% 63.86%
F5 Rg
02:00:00 / 24.01.25 		272.91 8.20% 52.02% 3.43% 6.14% 16.69% 47.81% 22.97%
ONEOK Rg
22:15:00 / 23.01.25 		104.89 5.88% 51.38% -3.74% 4.03% 12.35% 48.91% 81.62%
Motorola Soltn Rg
22:15:00 / 23.01.25 		476.05 2.10% 50.73% 2.41% 1.87% 4.88% 45.98% 98.96%
Progressive (Ohi Rg
22:15:00 / 23.01.25 		239.51 -0.18% 50.16% -1.71% -0.63% -1.32% 33.49% 121.41%
CBRE Group Rg-A
22:15:00 / 23.01.25 		141.02 6.21% 49.79% 3.00% 7.95% 8.33% 63.46% 37.37%
Leidos Holdg Rg
22:15:00 / 23.01.25 		148.91 11.84% 48.85% -4.04% 3.06% -18.62% 33.49% 74.78%
Live Nation Ent Rg
22:15:00 / 23.01.25 		139.18 6.98% 48.01% 2.63% 5.56% 18.80% 55.87% 26.24%
Brown & Brown Rg
22:15:01 / 23.01.25 		105.23 3.11% 47.93% -0.30% 2.27% 1.02% 36.88% 66.62%
Ameriprise Fincl Rg
22:15:00 / 23.01.25 		563.41 5.82% 47.84% 2.03% 5.12% 11.09% 43.95% 87.56%
RTX Rg
22:15:00 / 23.01.25 		126.29 7.48% 47.83% 4.28% 8.21% 6.35% 39.69% 42.62%
Packaging Corp A Rg
22:15:00 / 23.01.25 		239.24 6.52% 47.20% 0.58% 5.35% 4.02% 39.13% 78.26%
General Motors Rg
22:15:00 / 23.01.25 		54.22 -0.96% 46.88% 6.38% -0.11% 6.40% 54.12% -0.98%
eBay Rg
02:00:00 / 24.01.25 		64.75 3.12% 46.45% -0.48% 1.47% 12.59% 53.58% 7.29%
Parker-Hannifin Rg
22:15:00 / 23.01.25 		680.09 6.05% 46.41% 1.59% 5.64% 7.10% 44.21% 115.16%
PayPal Holdings Rg
02:00:00 / 24.01.25 		89.73 5.27% 46.31% 0.91% 1.80% 13.15% 47.80% -45.06%
Kellanova Rg
22:15:00 / 23.01.25 		81.77 0.83% 46.02% -0.01% 0.74% 1.44% 49.38% 22.56%
Morgan Stanley Rg
22:15:00 / 23.01.25 		137.80 8.18% 45.84% -0.05% 8.71% 17.93% 57.07% 37.57%
Trimble Rg
02:00:00 / 24.01.25 		77.49 9.54% 45.49% 4.86% 7.18% 28.08% 49.91% 9.60%
Welltower REIT Rg
22:15:00 / 23.01.25 		132.24 4.06% 45.45% 2.24% 5.79% -0.77% 51.32% 49.87%
Publ Svcs Enterp Rg
22:15:00 / 23.01.25 		88.17 4.40% 44.25% 0.03% 3.81% 0.98% 52.89% 34.80%
Pentair Rg
22:15:00 / 23.01.25 		104.35 4.02% 43.98% 1.29% 3.17% 5.97% 44.05% 62.71%
HP Enterprise Rg
22:15:00 / 23.01.25 		24.36 14.38% 43.82% 5.27% 12.52% 21.44% 53.79% 51.30%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AT&T Rg
22:15:00 / 23.01.25 		22.53 0.94% 22.66
18:38 		22.23
15:36 		23.16
02.01.25 		21.38
14.01.25 		7'824'457
Atmos Energy Cor Rg
22:15:00 / 23.01.25 		139.56 -1.50% 142.44
15:30 		139.05
19:37 		147.51
21.01.25 		136.20
06.01.25 		471'477
Autodesk Inc Rg
02:00:00 / 24.01.25 		301.08 -0.12% 301.48
21:53 		297.61
15:30 		302.18
22.01.25 		280.11
13.01.25 		412'388
Automatic Data P Rg
02:00:00 / 24.01.25 		295.80 -0.19% 296.88
15:30 		293.68
16:42 		301.09
17.01.25 		285.50
13.01.25 		457'399
Autozone Rg
22:15:00 / 23.01.25 		3'373.57 1.43% 3'376.75
21:59 		3'315.35
16:28 		3'376.75
23.01.25 		3'167.49
16.01.25 		24'884
Avery Dennison Rg
22:15:00 / 23.01.25 		193.36 1.49% 193.44
21:59 		190.09
15:35 		193.65
21.01.25 		182.49
03.01.25 		153'967
Avlonby Com REIT Rg
22:15:00 / 23.01.25 		213.80 -0.28% 214.53
15:30 		211.30
18:43 		223.56
15.01.25 		209.47
08.01.25 		200'538
Baker Hughes Rg-A
02:00:00 / 24.01.25 		45.66 -0.33% 46.15
15:30 		45.35
17:38 		47.46
17.01.25 		40.90
02.01.25 		2'241'952
Ball Rg
22:15:01 / 23.01.25 		55.18 1.56% 55.23
20:35 		54.21
16:16 		55.88
02.01.25 		51.96
10.01.25 		544'141
Bank of America Rg
22:15:00 / 23.01.25 		46.39 1.31% 46.89
17:23 		46.05
15:30 		47.51
16.01.25 		43.80
02.01.25 		7'444'136
Bank of NY Mello Rg
22:15:00 / 23.01.25 		84.73 0.47% 85.55
19:19 		84.12
15:31 		85.80
22.01.25 		74.94
13.01.25 		1'018'230
Bath&Body Works Rg
22:15:01 / 23.01.25 		37.29 -0.51% 37.94
16:25 		37.10
21:00 		39.92
02.01.25 		35.51
13.01.25 		659'182
Baxter Intl.
22:15:00 / 23.01.25 		32.45 1.95% 32.58
20:46 		31.79
16:58 		32.58
23.01.25 		29.03
02.01.25 		1'067'131
Becton Dickinson Rg
22:15:00 / 23.01.25 		240.47 1.07% 240.80
21:49 		237.25
16:32 		241.21
21.01.25 		226.00
03.01.25 		290'423
Berkshire Hath Rg-B
22:15:01 / 23.01.25 		459.83 -0.15% 464.42
15:38 		459.40
19:41 		473.09
21.01.25 		440.18
10.01.25 		859'167
Best Buy Rg
22:15:00 / 23.01.25 		85.63 2.04% 85.67
21:59 		83.91
15:30 		87.23
02.01.25 		81.19
17.01.25 		463'759
Bio-Rad Lab-A
22:15:00 / 23.01.25 		352.48 -2.24% 359.03
15:30 		345.76
16:05 		360.93
22.01.25 		325.32
02.01.25 		38'511
Bio-Techne Rg
02:00:00 / 24.01.25 		76.91 -2.29% 79.13
15:30 		74.73
15:58 		79.14
22.01.25 		70.85
03.01.25 		398'579
Biogen Rg
02:00:00 / 24.01.25 		143.67 0.64% 143.75
15:32 		139.89
16:15 		156.15
07.01.25 		139.89
23.01.25 		354'848
Blackrock Rg
22:15:00 / 01.10.24 		934.02 0.00% 171'787
Boeing Co Rg
22:15:00 / 23.01.25 		178.50 2.12% 178.64
18:30 		173.75
15:30 		179.13
02.01.25 		164.66
14.01.25 		1'206'386
Booking Hldg Rg
02:00:00 / 24.01.25 		4'818.14 4.31% 4'822.45
21:59 		4'609.95
15:32 		5'028.93
02.01.25 		4'602.33
22.01.25 		125'481
BorgWarner Rg
22:15:01 / 23.01.25 		32.23 1.38% 32.34
20:28 		31.68
15:44 		32.73
21.01.25 		30.75
13.01.25 		867'019
BXP Rg
22:15:01 / 23.01.25 		71.86 -1.20% 72.76
15:30 		70.63
16:23 		75.09
02.01.25 		67.41
10.01.25 		281'000
Boston Scientifi Rg
22:15:01 / 23.01.25 		101.64 1.33% 101.72
21:59 		99.75
16:27 		101.72
23.01.25 		88.85
02.01.25 		1'724'117

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.01.25
12'265.40 0.47%
Eurozone 50
17:30 / 23.01.25
526.47 0.36%
L&S Dax
22:59 / 23.01.25
21'476.00 1.13%
S&P 500 (ETF SPY)
22:15 / 23.01.25
609.75 0.55%
VSMI Vola-Index
17:20 / 23.01.25
11.850 -0.97%
EUR/CHF
02:32 / 24.01.25
0.9451 -0.01%
USD/CHF
02:32 / 24.01.25
0.9072 -0.02%
Gold 1 Uz
02:32 / 24.01.25
2'759.68 0.18%
Rohöl Brent
23:00 / 23.01.25
77.79 -1.44%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.01.25
12'265.40 0.47%

Top 5zur Gesamtübersicht

ABB N
17:32 / 23.01.25
53.58 0.04%
Alcon N
17:31 / 23.01.25
80.46 -0.54%
Richemont N
17:31 / 23.01.25
170.10 1.10%
Geberit N
17:31 / 23.01.25
498.50 -0.46%
Givaudan N
17:31 / 23.01.25
3'941.00 -0.10%
Holcim N
17:31 / 23.01.25
89.82 0.92%
Kühne + Nagel N
17:36 / 23.01.25
206.60 0.98%
Logitech N
17:36 / 23.01.25
82.24 2.93%
Lonza N
17:31 / 23.01.25
583.20 0.48%
Nestlé N
17:37 / 23.01.25
74.70 0.70%
Novartis N
17:37 / 23.01.25
90.26 0.59%
Partners N
17:31 / 23.01.25
1'404.00 1.67%
Roche GS
17:31 / 23.01.25
274.40 0.22%
Sika N
17:37 / 23.01.25