×

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
  • 24.01.2025 - 16:58:39
  • 609.26
  • -0.08%
  • -0.49
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Exxon Mobil Rg
16:58:35 / 24.01.25
108.85 -1.18% -1.30 108.79 108.81 750'124
Cisco Systems Rg
16:58:36 / 24.01.25
61.94 -0.47% -0.30 61.92 61.94 723'814
United Airlines Rg
16:58:00 / 24.01.25
105.80 2.72% 2.80 105.70 105.83 705'371
Walmart Rg
16:58:32 / 24.01.25
94.71 0.96% 0.90 94.70 94.71 705'267
Comcast-A
16:58:41 / 24.01.25
37.41 -0.17% -0.07 37.40 37.41 696'129
Walgreens Boots Rg
16:58:42 / 24.01.25
11.605 -1.15% -0.14 11.600 11.610 666'597
Electronic Arts Rg
16:58:16 / 24.01.25
116.12 -2.07% -2.46 116.06 116.14 655'295
Schlumberger
16:58:32 / 24.01.25
41.75 -0.67% -0.28 41.74 41.75 645'154
Coca-Cola Co Rg
16:58:16 / 24.01.25
61.76 0.37% 0.23 61.76 61.77 635'846
Microchip Tech Rg
16:58:37 / 24.01.25
56.86 -4.55% -2.71 56.85 56.86 594'089
Citigroup Rg
16:58:39 / 24.01.25
81.74 -0.29% -0.24 81.77 81.79 591'223
Lumen Tech Rg
16:58:39 / 24.01.25
5.940 2.95% 0.17 5.930 5.940 589'680
Carnival
16:58:34 / 24.01.25
25.52 -0.37% -0.10 25.51 25.52 577'023
Qualcomm Rg
16:58:32 / 24.01.25
174.16 -0.11% -0.20 174.12 174.19 544'472
Oracle Rg
16:58:38 / 24.01.25
184.95 -0.82% -1.52 184.85 185.06 541'590
Boeing Co Rg
16:58:35 / 24.01.25
177.17 -0.75% -1.33 176.94 177.00 533'786
Intuitive Surgic Rg
16:58:31 / 24.01.25
579.84 -4.74% -28.83 578.98 580.55 513'613
ON Semiconductor Rg
16:58:23 / 24.01.25
54.85 -2.51% -1.41 54.84 54.87 508'051
Halliburton Rg
16:58:38 / 24.01.25
27.52 -1.61% -0.45 27.57 27.58 503'587
Paramount Glb Rg-B
16:58:36 / 24.01.25
10.795 -0.69% -0.08 10.790 10.800 477'394
Monster Beverage Rg
16:58:22 / 24.01.25
48.48 0.77% 0.37 48.47 48.49 476'967
Kinder Morgan Rg-P
16:58:39 / 24.01.25
30.42 -0.20% -0.06 30.42 30.43 476'305
Mondelez Intl Rg-A
16:58:30 / 24.01.25
57.43 0.83% 0.47 57.42 57.44 470'787
Norw Crs Line Rg
16:58:12 / 24.01.25
25.87 -2.08% -0.55 25.87 25.89 449'548
Aes Rg
16:58:22 / 24.01.25
11.780 2.17% 0.25 11.780 11.790 449'174
Amazon.Com Rg
234.22
-0.51%
Amcor Rg
9.80
0.26%
Amer Tower REIT Rg
186.21
-0.10%
Amer Wtr Works Rg
122.22
0.34%
Ameren Rg
93.74
0.46%
American Airline Rg
16.98
-0.32%
American Express Rg
314.50
-3.49%
American Intl Gr Rg
73.72
-1.18%
Ameriprise Fincl Rg
564.31
0.16%
Cencora Rg
247.89
-0.02%
AMETEK Rg
189.10
-0.70%
Amgen Rg
275.36
-0.91%
Amphenol Rg-A
77.75
-1.02%
Analog Devices Rg
221.48
-3.01%
Ansys Rg
358.05
-0.64%
Elevance Health Rg
397.24
-1.03%
Aon-A Rg
366.11
0.39%
APA Rg
23.38
-0.55%
Apple Rg
223.01
-0.29%
Applied Material Rg
188.36
-1.23%
Aptiv Rg
63.17
-1.17%
Arch Cap Grp Rg
92.59
-0.46%
Archer-Daniels M Rg
50.24
-0.83%
Arista Ne Rg
130.63
1.17%
Assurant Rg
208.20
0.39%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Amazon.Com Rg
16:58:41 / 24.01.25 		234.22 6.76% 54.94% 3.66% 4.68% 18.33% 47.20% 65.04%
Amcor Rg
16:58:03 / 24.01.25 		9.795 3.83% 1.35% 0.98% 3.76% -4.53% 2.67% -18.24%
Amer Tower REIT Rg
16:52:48 / 24.01.25 		186.21 1.62% -13.66% -2.20% 2.39% -11.86% -5.62% -23.85%
Amer Wtr Works Rg
16:56:59 / 24.01.25 		122.22 -2.15% -7.71% -3.46% -2.45% -10.13% -0.76% -24.52%
Ameren Rg
16:53:49 / 24.01.25 		93.74 4.68% 28.99% -0.46% 4.02% 9.15% 34.86% 6.37%
American Airline Rg
16:58:35 / 24.01.25 		16.975 -2.29% 23.94% -7.09% -2.16% 25.37% 12.19% 4.48%
American Express Rg
16:58:38 / 24.01.25 		314.50 9.80% 73.95% 0.62% 4.47% 15.33% 56.13% 105.29%
American Intl Gr Rg
16:58:32 / 24.01.25 		73.72 2.47% 10.11% -1.82% 0.99% -2.64% 6.03% 30.15%
Ameriprise Fincl Rg
16:49:44 / 24.01.25 		564.31 5.82% 48.33% 2.19% 5.29% 11.26% 44.18% 88.19%
Cencora Rg
16:56:14 / 24.01.25 		247.89 10.35% 20.72% 2.41% 9.24% 5.81% 13.88% 88.52%
AMETEK Rg
16:58:27 / 24.01.25 		189.10 5.64% 15.49% 4.63% 3.64% 5.98% 15.64% 39.59%
Amgen Rg
16:58:27 / 24.01.25 		275.36 6.61% -3.52% 1.19% 4.84% -13.74% -11.68% 22.03%
Amphenol Rg-A
16:58:12 / 24.01.25 		77.75 13.10% 58.48% 12.00% 9.91% 14.57% 54.40% 103.95%
Analog Devices Rg
16:57:01 / 24.01.25 		221.48 7.48% 15.00% 1.06% 2.07% -1.77% 14.21% 43.15%
Ansys Rg
16:58:23 / 24.01.25 		358.05 6.83% -0.69% 2.32% 5.40% 10.59% 7.77% 10.63%
Elevance Health Rg
16:56:34 / 24.01.25 		397.24 8.80% -14.89% 3.10% 7.05% -4.05% -17.89% -9.10%
Aon-A Rg
16:55:51 / 24.01.25 		366.11 1.53% 25.31% -0.02% 1.59% 0.46% 21.27% 36.88%
APA Rg
16:58:06 / 24.01.25 		23.38 1.82% -34.48% -4.18% 5.84% 1.26% -27.19% -21.89%
Apple Rg
16:58:38 / 24.01.25 		223.01 -10.69% 16.17% -3.03% -12.75% 0.04% 15.90% 37.71%
Applied Material Rg
16:58:27 / 24.01.25 		188.36 17.26% 17.67% -1.92% 12.91% 2.72% 12.86% 41.20%
Aptiv Rg
16:58:04 / 24.01.25 		63.17 5.69% -28.76% 3.29% 4.69% 12.06% -26.58% -54.40%
Arch Cap Grp Rg
16:58:08 / 24.01.25 		92.59 0.73% 25.25% -3.06% 0.27% -3.57% 15.88% 105.84%
Archer-Daniels M Rg
16:58:21 / 24.01.25 		50.24 0.28% -29.85% -2.05% -0.67% -8.05% -3.48% -26.52%
Arista Ne Rg
16:58:20 / 24.01.25 		130.63 16.82% 119.30% 8.90% 15.57% 32.56% 97.62% 335.37%
Assurant Rg
16:51:23 / 24.01.25 		208.20 -2.73% 23.09% -1.60% -3.19% 8.57% 21.98% 41.10%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
16:58:41 / 24.01.25 		234.22 -0.51% 236.38
15:53 		234.06
16:58 		236.38
24.01.25 		216.21
14.01.25 		1'901'497
Amcor Rg
16:58:03 / 24.01.25 		9.795 0.26% 9.805
16:19 		9.740
15:54 		9.815
21.01.25 		9.285
03.01.25 		390'291
Amer Tower REIT Rg
16:52:48 / 24.01.25 		186.21 -0.10% 186.80
15:45 		185.09
16:40 		193.60
21.01.25 		172.51
10.01.25 		33'452
Amer Wtr Works Rg
16:56:59 / 24.01.25 		122.22 0.34% 122.36
16:51 		121.30
15:30 		128.32
21.01.25 		118.84
13.01.25 		23'061
Ameren Rg
16:53:49 / 24.01.25 		93.74 0.46% 93.83
16:51 		92.79
15:30 		96.67
21.01.25 		86.81
06.01.25 		19'456
American Airline Rg
16:58:35 / 24.01.25 		16.975 -0.32% 17.135
16:48 		16.555
15:36 		19.095
22.01.25 		16.270
03.01.25 		3'468'704
American Express Rg
16:58:38 / 24.01.25 		314.50 -3.49% 324.45
15:31 		313.90
16:01 		326.25
23.01.25 		291.30
13.01.25 		260'994
American Intl Gr Rg
16:58:32 / 24.01.25 		73.72 -1.18% 74.76
15:34 		73.72
16:57 		75.93
21.01.25 		69.24
10.01.25 		190'441
Ameriprise Fincl Rg
16:49:44 / 24.01.25 		564.31 0.16% 565.36
16:49 		560.01
15:30 		566.85
23.01.25 		512.01
13.01.25 		10'743
Cencora Rg
16:56:14 / 24.01.25 		247.89 -0.02% 248.71
15:30 		247.22
15:36 		249.03
23.01.25 		223.92
02.01.25 		20'275
AMETEK Rg
16:58:27 / 24.01.25 		189.10 -0.70% 190.67
15:32 		189.10
16:58 		191.10
23.01.25 		174.49
13.01.25 		24'162
Amgen Rg
16:58:27 / 24.01.25 		275.36 -0.91% 277.02
15:36 		273.57
16:03 		278.00
23.01.25 		257.09
06.01.25 		108'754
Amphenol Rg-A
16:58:12 / 24.01.25 		77.75 -1.02% 79.29
15:33 		77.72
16:56 		79.29
24.01.25 		67.39
13.01.25 		233'794
Analog Devices Rg
16:57:01 / 24.01.25 		221.48 -3.01% 225.19
15:31 		220.40
15:47 		228.42
23.01.25 		208.17
13.01.25 		191'027
Ansys Rg
16:58:23 / 24.01.25 		358.05 -0.64% 359.57
15:30 		357.89
16:40 		360.67
23.01.25 		332.53
02.01.25 		25'324
Elevance Health Rg
16:56:34 / 24.01.25 		397.24 -1.03% 400.34
16:24 		394.89
15:36 		409.79
23.01.25 		364.70
02.01.25 		63'456
Aon-A Rg
16:55:51 / 24.01.25 		366.11 0.39% 366.11
16:55 		363.26
15:48 		370.51
22.01.25 		347.94
13.01.25 		13'163
APA Rg
16:58:06 / 24.01.25 		23.38 -0.55% 23.88
15:43 		23.34
16:10 		25.83
16.01.25 		23.07
03.01.25 		251'325
Apple Rg
16:58:38 / 24.01.25 		223.01 -0.29% 225.62
15:30 		222.54
16:27 		249.10
02.01.25 		219.38
21.01.25 		4'537'438
Applied Material Rg
16:58:27 / 24.01.25 		188.36 -1.23% 191.21
15:30 		188.34
16:54 		200.54
22.01.25 		162.86
02.01.25 		245'499
Aptiv Rg
16:58:04 / 24.01.25 		63.17 -1.17% 64.29
15:32 		62.98
16:00 		65.48
22.01.25 		58.89
10.01.25 		134'117
Arch Cap Grp Rg
16:58:08 / 24.01.25 		92.59 -0.46% 93.41
15:38 		92.54
16:57 		96.81
17.01.25 		89.54
13.01.25 		49'447
Archer-Daniels M Rg
16:58:21 / 24.01.25 		50.24 -0.83% 50.93
15:32 		50.24
16:57 		52.53
13.01.25 		48.42
08.01.25 		132'990
Arista Ne Rg
16:58:20 / 24.01.25 		130.63 1.17% 133.04
15:53 		130.00
16:50 		133.04
24.01.25 		109.27
13.01.25 		381'695
Assurant Rg
16:51:23 / 24.01.25 		208.20 0.39% 208.20
16:51 		206.74
15:30 		214.76
21.01.25 		197.47
13.01.25 		6'031

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:58 / 24.01.25
12'274.86 0.08%
Eurozone 50
17:13 / 24.01.25
526.38 -0.02%
L&S Dax
17:13 / 24.01.25
21'388.50 -0.41%
S&P 500 (ETF SPY)
16:58 / 24.01.25
609.24 -0.08%
VSMI Vola-Index
16:58 / 24.01.25
11.976 1.06%
EUR/CHF
17:13 / 24.01.25
0.9512 0.64%
USD/CHF
17:13 / 24.01.25
0.9046 -0.31%
Gold 1 Uz
17:13 / 24.01.25
2'774.80 0.73%
Rohöl Brent
17:13 / 24.01.25
78.10 0.40%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:58 / 24.01.25
12'274.86 0.08%

Top 5zur Gesamtübersicht

ABB N
16:58 / 24.01.25
53.86 0.52%
Alcon N
16:58 / 24.01.25
80.42 -0.05%
Richemont N
16:58 / 24.01.25
171.65 0.91%
Geberit N
16:58 / 24.01.25
498.40 -0.02%
Givaudan N
16:58 / 24.01.25
3'810.00 -3.32%
Holcim N
16:57 / 24.01.25
90.86 1.16%
Kühne + Nagel N
16:56 / 24.01.25
205.10 -0.73%
Logitech N
16:58 / 24.01.25
82.34 0.12%
Lonza N
16:58 / 24.01.25
589.20 1.03%
Nestlé N
16:58 / 24.01.25
74.58 -0.16%
Partners N
16:58 / 24.01.25
1'390.50 -0.96%
Roche GS
16:58 / 24.01.25
275.10 0.26%
Sika N
16:57 / 24.01.25
232.60 1.75%
Sonova N
16:57 / 24.01.25