×
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
- 07.10.2024 - 22:15:00
- 567.80
- -0.90%
- -5.18
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
NVIDIA Rg 02:00:00 / 08.10.24 |
127.72 | 2.24% | 2.80 | 127.75 | 127.77 | 60'126'167 | |
|
Apple Rg 02:00:00 / 08.10.24 |
221.69 | -2.25% | -5.11 | 221.70 | 221.74 | 14'183'454 | |
|
Intel Rg 02:00:00 / 08.10.24 |
22.38 | -0.93% | -0.21 | 22.39 | 22.40 | 13'375'244 | |
|
Tesla Rg 02:00:00 / 08.10.24 |
240.83 | -3.70% | -9.25 | 240.82 | 240.85 | 12'918'484 | |
|
Amazon.Com Rg 02:00:00 / 08.10.24 |
180.80 | -3.06% | -5.71 | 180.85 | 180.86 | 11'885'205 | |
|
Advanced Micro D Rg 02:00:00 / 08.10.24 |
170.97 | 0.04% | 0.07 | 170.96 | 170.99 | 8'260'755 | |
|
Alphabet-A Rg 02:00:00 / 08.10.24 |
162.98 | -2.44% | -4.08 | 162.97 | 163.02 | 7'965'446 | |
|
Microsoft Rg 02:00:00 / 08.10.24 |
409.54 | -1.57% | -6.52 | 409.53 | 409.65 | 7'203'812 | |
|
Comcast-A 02:00:00 / 08.10.24 |
40.56 | -1.53% | -0.63 | 40.56 | 40.57 | 6'098'130 | |
|
American Airline Rg 02:00:00 / 08.10.24 |
11.530 | 0.17% | 0.02 | 11.540 | 11.550 | 5'838'376 | |
|
Alphab Rg-C-NV 02:00:00 / 08.10.24 |
164.39 | -2.47% | -4.17 | 164.35 | 164.37 | 5'594'903 | |
|
Warnr Bros Rg-A 02:00:00 / 08.10.24 |
7.720 | -0.77% | -0.06 | 7.710 | 7.720 | 5'557'830 | |
|
Micron Technolog Rg 02:00:00 / 08.10.24 |
102.91 | 0.65% | 0.66 | 103.00 | 103.01 | 5'281'386 | |
|
Broadcom Rg 02:00:00 / 08.10.24 |
175.08 | -0.88% | -1.56 | 175.08 | 175.21 | 4'899'518 | |
|
CSX Rg 02:00:00 / 08.10.24 |
33.65 | -2.44% | -0.84 | 33.66 | 33.67 | 4'155'914 | |
|
Huntington Bancs Rg 02:00:00 / 08.10.24 |
14.640 | 0.14% | 0.02 | 14.630 | 14.640 | 4'118'496 | |
|
Cisco Systems Rg 02:00:00 / 08.10.24 |
52.51 | -0.45% | -0.24 | 52.50 | 52.51 | 4'096'564 | |
|
Keurig Dr Pepper Rg 02:00:00 / 08.10.24 |
36.15 | -0.66% | -0.24 | 36.14 | 36.15 | 3'647'138 | |
|
Meta Platforms Rg-A 02:00:00 / 08.10.24 |
584.78 | -1.87% | -11.16 | 584.56 | 585.05 | 3'151'426 | |
|
PayPal Holdings Rg 02:00:00 / 08.10.24 |
80.26 | 1.13% | 0.90 | 80.28 | 80.29 | 2'808'123 | |
|
Monster Beverage Rg 02:00:00 / 08.10.24 |
49.24 | -3.36% | -1.71 | 49.24 | 49.25 | 2'607'145 | |
|
PepsiCo 02:00:00 / 08.10.24 |
167.21 | -0.45% | -0.76 | 167.14 | 167.22 | 2'177'831 | |
|
United Airlines Rg 02:00:00 / 08.10.24 |
59.18 | -0.07% | -0.04 | 59.16 | 59.17 | 2'012'273 | |
|
Exelon Rg 02:00:00 / 08.10.24 |
39.54 | -1.67% | -0.67 | 39.55 | 39.56 | 2'007'645 | |
|
Starbucks Rg 02:00:00 / 08.10.24 |
96.09 | -0.51% | -0.49 | 96.09 | 96.11 | 1'914'773 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 07.10.24 |
134.85 | 47.77% | 34.71% | -1.61% | 3.66% | 30.53% | 77.67% | -8.23% |
|
A.J.Gallagher Rg 22:15:00 / 07.10.24 |
286.90 | 28.79% | 53.61% | 0.21% | -3.99% | 7.20% | 22.87% | 94.06% |
|
A.O.Smith Corp Rg 22:15:00 / 07.10.24 |
88.15 | 6.02% | 52.69% | -0.89% | 12.04% | -4.16% | 27.27% | 42.88% |
|
Abbott Laboratories 22:15:00 / 07.10.24 |
113.36 | 2.33% | 2.60% | -0.18% | -3.20% | 10.36% | 16.20% | -2.50% |
|
AbbVie Rg 22:15:00 / 07.10.24 |
193.61 | 25.37% | 20.22% | -1.70% | -2.88% | 14.43% | 30.04% | 78.69% |
|
Accenture-A Rg 22:15:00 / 07.10.24 |
356.80 | 3.23% | 35.75% | 1.37% | 2.62% | 9.78% | 14.24% | 13.38% |
|
Adobe Rg 02:00:00 / 08.10.24 |
487.30 | -14.98% | 50.72% | -5.89% | -14.49% | -13.86% | -7.93% | -9.18% |
|
Advance Auto Par Rg 22:15:00 / 07.10.24 |
39.09 | -36.60% | -73.69% | 3.47% | 1.45% | -38.60% | -24.96% | -81.32% |
|
Advanced Micro D Rg 02:00:00 / 08.10.24 |
170.97 | 15.94% | 163.86% | 4.20% | 23.76% | -4.93% | 59.83% | 70.32% |
|
Aes Rg 22:15:00 / 07.10.24 |
18.670 | -1.77% | -34.25% | -7.76% | 13.56% | 5.78% | 43.62% | -17.21% |
|
AFLAC Rg 22:15:00 / 07.10.24 |
111.84 | 39.71% | 60.22% | -0.87% | 3.14% | 19.55% | 41.89% | 118.42% |
|
Agilent Tech Rg 22:15:00 / 07.10.24 |
143.89 | 4.27% | -3.13% | -1.82% | 4.25% | 5.75% | 27.01% | -4.85% |
|
Air Prod&Chemica Rg 22:15:00 / 07.10.24 |
312.69 | 4.27% | -7.38% | 7.30% | 13.61% | 16.88% | 8.61% | 11.53% |
|
Akamai Technolog Rg 02:00:00 / 08.10.24 |
101.17 | -14.25% | 20.38% | 0.22% | 6.42% | 5.10% | -4.31% | -1.05% |
|
Alaska Air Group Rg 22:15:00 / 07.10.24 |
42.54 | 8.73% | -1.07% | -5.70% | 6.88% | 5.04% | 21.79% | -31.58% |
|
Albemarle Rg 22:15:00 / 07.10.24 |
104.47 | -29.34% | -52.92% | 10.76% | 32.88% | 6.92% | -35.54% | -52.56% |
|
Alexandria REIT Rg 22:15:00 / 07.10.24 |
113.56 | -9.36% | -21.12% | -3.03% | -5.18% | -11.00% | 13.05% | -40.82% |
|
Align Technology Rg 02:00:00 / 08.10.24 |
234.85 | -11.92% | 14.44% | -7.66% | 6.08% | -2.26% | -17.29% | -62.31% |
|
Allegion Rg 22:15:00 / 07.10.24 |
146.01 | 14.93% | 38.33% | 0.72% | 7.23% | 14.05% | 38.44% | 11.78% |
|
Alliant Energy Rg 02:00:00 / 08.10.24 |
59.34 | 17.33% | 9.02% | -2.22% | 0.15% | 10.83% | 22.17% | 5.93% |
|
Allstate Rg 22:15:00 / 07.10.24 |
181.25 | 36.14% | 40.54% | -4.54% | -1.96% | 8.01% | 57.99% | 50.52% |
|
Alphab Rg-C-NV 02:00:00 / 08.10.24 |
164.39 | 19.61% | 89.97% | -1.67% | 9.93% | -12.65% | 17.84% | 26.01% |
|
Alphabet-A Rg 02:00:00 / 08.10.24 |
162.98 | 19.59% | 89.35% | -1.73% | 9.60% | -12.63% | 17.74% | 24.99% |
|
Altria Group Rg 22:15:00 / 07.10.24 |
49.92 | 24.19% | 9.60% | -1.98% | -7.69% | 3.94% | 17.49% | 7.74% |
|
Am Electric Rg 02:00:00 / 08.10.24 |
98.06 | 23.47% | 5.61% | -4.42% | -5.40% | 7.83% | 33.13% | 20.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 07.10.24 |
134.85 | -0.31% |
135.23 19:15 |
133.83 20:59 |
140.71 26.09.24 |
88.29 01.04.24 |
807'871 |
|
A.J.Gallagher Rg 22:15:00 / 07.10.24 |
286.90 | -0.94% |
288.97 15:30 |
284.80 20:48 |
301.02 16.09.24 |
223.44 05.01.24 |
457'936 |
|
A.O.Smith Corp Rg 22:15:00 / 07.10.24 |
88.15 | 0.86% |
88.36 19:48 |
86.42 15:32 |
92.39 18.07.24 |
76.63 11.09.24 |
214'805 |
|
Abbott Laboratories 22:15:00 / 07.10.24 |
113.36 | 0.64% |
113.60 16:02 |
111.82 15:39 |
121.64 08.03.24 |
99.71 18.07.24 |
1'571'299 |
|
AbbVie Rg 22:15:00 / 07.10.24 |
193.61 | -0.35% |
195.05 16:49 |
192.85 21:03 |
199.86 03.09.24 |
153.60 30.05.24 |
1'397'153 |
|
Accenture-A Rg 22:15:00 / 07.10.24 |
356.80 | -1.50% |
362.00 15:30 |
355.86 20:49 |
387.38 07.03.24 |
278.69 31.05.24 |
579'803 |
|
Adobe Rg 02:00:00 / 08.10.24 |
487.30 | -3.93% |
504.47 15:42 |
486.40 20:59 |
638.23 02.02.24 |
433.98 31.05.24 |
1'291'300 |
|
Advance Auto Par Rg 22:15:00 / 07.10.24 |
39.09 | 1.03% |
39.92 16:26 |
38.50 18:10 |
88.55 21.03.24 |
36.45 03.10.24 |
650'873 |
|
Advanced Micro D Rg 02:00:00 / 08.10.24 |
170.97 | 0.04% |
172.40 19:29 |
168.21 16:08 |
227.29 08.03.24 |
121.83 05.08.24 |
8'260'755 |
|
Aes Rg 22:15:00 / 07.10.24 |
18.670 | -1.27% |
18.990 15:32 |
18.490 20:48 |
22.21 31.05.24 |
14.690 27.02.24 |
2'288'069 |
|
AFLAC Rg 22:15:00 / 07.10.24 |
111.84 | -2.97% |
114.97 15:30 |
111.08 20:22 |
115.50 04.10.24 |
75.08 01.02.24 |
877'017 |
|
Agilent Tech Rg 22:15:00 / 07.10.24 |
143.89 | -0.74% |
144.15 17:26 |
143.05 15:48 |
155.21 17.05.24 |
124.21 09.07.24 |
288'475 |
|
Air Prod&Chemica Rg 22:15:00 / 07.10.24 |
312.69 | 9.52% |
313.00 21:45 |
301.74 15:43 |
313.00 07.10.24 |
212.27 06.02.24 |
821'855 |
|
Akamai Technolog Rg 02:00:00 / 08.10.24 |
101.17 | -0.31% |
101.79 18:35 |
100.94 15:36 |
129.15 09.02.24 |
87.60 13.06.24 |
481'478 |
|
Alaska Air Group Rg 22:15:00 / 07.10.24 |
42.54 | 0.14% |
42.67 15:54 |
41.75 20:30 |
46.15 22.04.24 |
32.68 05.08.24 |
623'793 |
|
Albemarle Rg 22:15:00 / 07.10.24 |
104.47 | 2.33% |
105.22 16:14 |
99.72 15:30 |
149.61 02.01.24 |
71.97 14.08.24 |
896'943 |
|
Alexandria REIT Rg 22:15:00 / 07.10.24 |
113.56 | -1.17% |
114.29 15:30 |
112.48 18:05 |
131.12 02.01.24 |
108.72 05.08.24 |
289'187 |
|
Align Technology Rg 02:00:00 / 08.10.24 |
234.85 | -2.69% |
239.98 15:30 |
232.65 20:30 |
334.35 21.03.24 |
196.09 05.08.24 |
167'604 |
|
Allegion Rg 22:15:00 / 07.10.24 |
146.01 | 0.27% |
146.35 21:54 |
144.21 15:35 |
146.71 04.10.24 |
113.36 05.07.24 |
154'127 |
|
Alliant Energy Rg 02:00:00 / 08.10.24 |
59.34 | -1.41% |
59.88 15:30 |
59.21 20:34 |
61.07 01.10.24 |
46.80 01.03.24 |
752'521 |
|
Allstate Rg 22:15:00 / 07.10.24 |
181.25 | -4.89% |
189.95 15:30 |
179.08 20:38 |
193.95 23.09.24 |
140.33 02.01.24 |
715'237 |
|
Alphab Rg-C-NV 02:00:00 / 08.10.24 |
164.39 | -2.47% |
169.89 15:31 |
164.15 21:57 |
193.30 10.07.24 |
131.56 05.03.24 |
5'594'903 |
|
Alphabet-A Rg 02:00:00 / 08.10.24 |
162.98 | -2.44% |
168.48 15:31 |
162.76 21:57 |
191.75 10.07.24 |
130.67 05.03.24 |
7'965'446 |
|
Altria Group Rg 22:15:00 / 07.10.24 |
49.92 | -0.36% |
50.13 15:30 |
49.70 16:55 |
54.95 05.09.24 |
39.26 04.03.24 |
1'495'012 |
|
Am Electric Rg 02:00:00 / 08.10.24 |
98.06 | -2.21% |
99.64 15:30 |
97.70 21:34 |
105.17 16.09.24 |
75.22 08.02.24 |
1'091'314 |