×
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 |
|---|---|---|---|---|---|---|---|
|
NVIDIA Rg 02:00:00 / 18.01.25 |
137.71 | 3.10% | 4.14 | 137.77 | 137.79 | 60'319'082 | |
|
Intel Rg 02:00:00 / 18.01.25 |
21.49 | 9.25% | 1.82 | 21.48 | 21.49 | 46'208'758 | |
|
Apple Rg 02:00:00 / 18.01.25 |
229.98 | 0.75% | 1.72 | 229.97 | 230.00 | 25'320'900 | |
|
Tesla Rg 02:00:00 / 18.01.25 |
426.50 | 3.06% | 12.68 | 426.52 | 426.55 | 20'481'876 | |
|
Amazon.Com Rg 02:00:00 / 18.01.25 |
225.94 | 2.39% | 5.28 | 225.95 | 225.97 | 18'611'488 | |
|
Walgreens Boots Rg 02:00:00 / 18.01.25 |
12.520 | -3.17% | -0.41 | 12.510 | 12.520 | 11'606'734 | |
|
Alphabet-A Rg 02:00:00 / 18.01.25 |
196.00 | 1.60% | 3.09 | 195.99 | 196.02 | 11'551'611 | |
|
Microsoft Rg 02:00:00 / 18.01.25 |
429.03 | 1.05% | 4.45 | 429.31 | 429.35 | 11'206'041 | |
|
Broadcom Rg 02:00:00 / 18.01.25 |
237.44 | 3.50% | 8.03 | 237.44 | 237.49 | 11'037'612 | |
|
Cisco Systems Rg 02:00:00 / 18.01.25 |
60.23 | 0.69% | 0.41 | 60.23 | 60.24 | 10'646'184 | |
|
Comcast-A 02:00:00 / 18.01.25 |
36.58 | 0.74% | 0.27 | 36.57 | 36.58 | 9'680'686 | |
|
Advanced Micro D Rg 02:00:00 / 18.01.25 |
121.46 | 2.55% | 3.02 | 121.44 | 121.46 | 9'275'739 | |
|
Alphab Rg-C-NV 02:00:00 / 18.01.25 |
197.55 | 1.62% | 3.14 | 197.56 | 197.59 | 8'999'504 | |
|
Micron Technolog Rg 02:00:00 / 18.01.25 |
105.75 | 3.07% | 3.15 | 105.71 | 105.74 | 7'202'691 | |
|
PayPal Holdings Rg 02:00:00 / 18.01.25 |
91.81 | 3.25% | 2.89 | 91.79 | 91.80 | 5'403'784 | |
|
American Airline Rg 02:00:00 / 18.01.25 |
18.270 | -0.11% | -0.02 | 18.270 | 18.280 | 5'209'472 | |
|
Meta Platforms Rg-A 02:00:00 / 18.01.25 |
612.77 | 0.24% | 1.47 | 612.66 | 612.88 | 4'720'774 | |
|
Lam Research Rg 02:00:00 / 18.01.25 |
80.30 | 1.36% | 1.08 | 80.27 | 80.29 | 4'713'574 | |
|
Mondelez Intl Rg-A 02:00:00 / 18.01.25 |
57.86 | -0.24% | -0.14 | 57.87 | 57.88 | 4'401'134 | |
|
Fifth Third Banc Rg 02:00:00 / 18.01.25 |
44.34 | 2.47% | 1.07 | 44.35 | 44.37 | 4'127'618 | |
|
Microchip Tech Rg 02:00:00 / 18.01.25 |
57.97 | 3.17% | 1.78 | 57.95 | 57.96 | 3'929'840 | |
|
Starbucks Rg 02:00:00 / 18.01.25 |
95.13 | 0.74% | 0.70 | 95.14 | 95.16 | 3'663'918 | |
|
Qorvo Rg 02:00:00 / 18.01.25 |
84.21 | 14.43% | 10.62 | 84.19 | 84.28 | 3'650'869 | |
|
Keurig Dr Pepper Rg 02:00:00 / 18.01.25 |
31.62 | 1.09% | 0.34 | 31.61 | 31.62 | 3'619'322 | |
|
PepsiCo 02:00:00 / 18.01.25 |
148.25 | 1.17% | 1.71 | 148.26 | 148.27 | 3'453'701 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 17.01.25 |
141.03 | 7.82% | 52.04% | 4.78% | 9.34% | 8.24% | 55.92% | -7.01% |
|
A.J.Gallagher Rg 22:15:00 / 17.01.25 |
294.82 | 4.21% | 31.53% | 3.15% | 3.62% | 3.09% | 24.12% | 87.56% |
|
A.O.Smith Corp Rg 22:15:00 / 17.01.25 |
71.81 | 4.68% | -13.39% | 4.63% | 4.74% | -6.74% | -12.55% | -11.38% |
|
Abbott Laboratories 22:15:00 / 17.01.25 |
113.48 | 0.71% | 3.49% | 0.26% | -0.73% | -0.52% | -0.62% | -11.12% |
|
AbbVie Rg 22:15:00 / 17.01.25 |
171.56 | -2.25% | 12.09% | -2.93% | -3.83% | -9.55% | 3.73% | 27.84% |
|
Accenture-A Rg 22:15:00 / 17.01.25 |
352.59 | -0.35% | -0.10% | 0.99% | -1.72% | -2.42% | -3.98% | -0.79% |
|
Adobe Rg 02:00:00 / 18.01.25 |
429.99 | -3.99% | -28.44% | 5.93% | -3.84% | -11.11% | -29.69% | -17.99% |
|
Advance Auto Par Rg 22:15:00 / 17.01.25 |
45.91 | -3.30% | -25.07% | 2.36% | 4.94% | 23.78% | -29.84% | -80.91% |
|
Advanced Micro D Rg 02:00:00 / 18.01.25 |
121.46 | -1.95% | -19.65% | 4.67% | 1.89% | -22.26% | -30.29% | -13.47% |
|
Aes Rg 22:15:00 / 17.01.25 |
11.820 | -6.76% | -37.66% | 1.11% | -9.49% | -30.67% | -29.56% | -47.96% |
|
AFLAC Rg 22:15:00 / 17.01.25 |
106.49 | 2.41% | 28.40% | 3.90% | 3.65% | -3.01% | 26.02% | 65.36% |
|
Agilent Tech Rg 22:15:00 / 17.01.25 |
147.36 | 7.73% | 4.09% | 3.81% | 9.48% | 12.03% | 11.17% | 0.03% |
|
Air Prod&Chemica Rg 22:15:00 / 17.01.25 |
317.80 | 7.59% | 13.97% | 5.32% | 8.26% | -0.14% | 21.80% | 7.11% |
|
Akamai Technolog Rg 02:00:00 / 18.01.25 |
91.01 | -5.38% | -23.53% | 2.34% | -5.09% | -10.75% | -24.38% | -19.64% |
|
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% |
|
Albemarle Rg 22:15:00 / 17.01.25 |
97.49 | 9.57% | -34.72% | 6.53% | 9.29% | -0.66% | -19.26% | -59.64% |
|
Alexandria REIT Rg 22:15:00 / 17.01.25 |
101.79 | 2.60% | -21.05% | 4.22% | 2.91% | -9.70% | -17.52% | -52.40% |
|
Align Technology Rg 02:00:00 / 18.01.25 |
224.23 | 4.99% | -20.11% | 5.71% | 6.24% | 2.25% | -15.81% | -58.27% |
|
Allegion Rg 22:15:00 / 17.01.25 |
133.59 | 1.48% | 4.68% | 4.16% | 1.10% | -6.14% | 6.54% | 6.56% |
|
Alliant Energy Rg 02:00:00 / 18.01.25 |
60.55 | 1.57% | 17.10% | 6.87% | 2.71% | -0.31% | 23.90% | 0.00% |
|
Allstate Rg 22:15:00 / 17.01.25 |
188.90 | -0.88% | 36.52% | 3.48% | -2.44% | -0.16% | 21.57% | 54.01% |
|
Alphab Rg-C-NV 02:00:00 / 18.01.25 |
197.55 | 2.08% | 37.95% | 2.27% | 2.38% | 18.30% | 33.51% | 39.08% |
|
Alphabet-A Rg 02:00:00 / 18.01.25 |
196.00 | 1.91% | 38.10% | 2.06% | 2.40% | 18.59% | 33.90% | 38.31% |
|
Altria Group Rg 22:15:00 / 17.01.25 |
51.86 | -2.16% | 26.82% | 1.99% | -3.21% | 3.20% | 28.11% | 0.69% |
|
Am Electric Rg 02:00:00 / 18.01.25 |
97.25 | 4.98% | 19.21% | 4.00% | 4.85% | -0.96% | 25.16% | 6.42% |
| 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 |