×
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
- 13.12.2024 - 22:15:00
- 604.21
- -0.02%
- -0.12
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 02:00:00 / 14.12.24 |
239.07 | 0.02% | 0.05 | 239.03 | 239.15 | 529'375 | |
|
Intuitive Surgic Rg 02:00:00 / 14.12.24 |
539.58 | -0.94% | -5.14 | 539.46 | 539.79 | 469'651 | |
|
Cooper Co Rg 02:00:00 / 14.12.24 |
94.85 | -1.93% | -1.87 | 94.80 | 94.84 | 462'137 | |
|
Regency Cent REITRg 02:00:00 / 14.12.24 |
75.37 | 0.08% | 0.06 | 75.37 | 75.39 | 447'889 | |
|
Intuit Rg 02:00:00 / 14.12.24 |
656.45 | -2.35% | -15.80 | 656.11 | 656.62 | 436'596 | |
|
Vertex Pharmaceu Rg 02:00:00 / 14.12.24 |
463.73 | -0.08% | -0.39 | 463.53 | 463.56 | 432'839 | |
|
Marriott Intl Rg-A 02:00:00 / 14.12.24 |
287.08 | -1.00% | -2.91 | 287.00 | 287.14 | 420'697 | |
|
Monolithic Power Rg 02:00:00 / 14.12.24 |
608.44 | 0.49% | 2.99 | 608.34 | 608.59 | 397'036 | |
|
First Solar Rg 02:00:00 / 14.12.24 |
199.67 | 1.71% | 3.35 | 199.55 | 199.77 | 369'933 | |
|
Old Dominion Fre Rg 02:00:00 / 14.12.24 |
200.69 | -1.16% | -2.35 | 200.64 | 200.70 | 315'049 | |
|
Regeneron Pharma Rg 02:00:00 / 14.12.24 |
731.30 | -1.31% | -9.67 | 730.66 | 731.30 | 252'786 | |
|
F5 Rg 02:00:00 / 14.12.24 |
261.81 | 0.09% | 0.24 | 261.78 | 261.88 | 250'302 | |
|
Willis Towers Rg 02:00:00 / 14.12.24 |
311.39 | 0.98% | 3.02 | 311.35 | 311.65 | 224'026 | |
|
Cincinnati Finan Rg 02:00:00 / 14.12.24 |
152.22 | 0.04% | 0.06 | 152.19 | 152.23 | 221'755 | |
|
Verisign Rg 02:00:00 / 14.12.24 |
197.40 | -0.85% | -1.70 | 197.23 | 197.41 | 217'594 | |
|
J.B.Hunt Transp Rg 02:00:00 / 14.12.24 |
179.79 | -0.75% | -1.36 | 179.80 | 179.85 | 161'197 | |
|
Equinix REIT Rg 02:00:00 / 14.12.24 |
965.00 | -1.06% | -10.30 | 964.33 | 964.89 | 151'114 | |
|
Pool Rg 02:00:00 / 14.12.24 |
362.95 | -1.78% | -6.59 | 363.08 | 363.23 | 113'176 | |
|
Zebra Tech -A- 02:00:00 / 14.12.24 |
403.59 | -0.99% | -4.05 | 403.46 | 403.79 | 74'606 | |
|
3M 22:15:00 / 13.12.24 |
129.92 | 0.13% | 0.17 | 129.90 | 129.91 | ||
|
A.J.Gallagher Rg 22:15:00 / 13.12.24 |
284.59 | 1.21% | 3.40 | 284.68 | 284.69 | ||
|
A.O.Smith Corp Rg 22:15:00 / 13.12.24 |
72.49 | -0.19% | -0.14 | 72.48 | 72.50 | ||
|
AFLAC Rg 22:15:00 / 13.12.24 |
104.52 | 0.13% | 0.14 | 104.51 | 104.54 | ||
|
AMETEK Rg 22:15:00 / 13.12.24 |
187.38 | -0.57% | -1.07 | 187.37 | 187.47 | ||
|
APA Rg 02:00:00 / 14.12.24 |
22.86 | -0.35% | -0.08 | 22.85 | 22.87 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 13.12.24 |
23.63 | 39.21% | 26.89% | 1.11% | 2.78% | 9.96% | 43.56% | 26.82% |
|
Atmos Energy Cor Rg 22:15:00 / 13.12.24 |
140.58 | 20.98% | 25.12% | -0.33% | -4.35% | 2.35% | 23.01% | 46.46% |
|
Autodesk Inc Rg 02:00:00 / 14.12.24 |
303.77 | 27.05% | 65.54% | -1.28% | 1.54% | 13.65% | 25.37% | 15.00% |
|
Automatic Data P Rg 02:00:00 / 14.12.24 |
296.76 | 28.24% | 25.07% | -2.56% | -0.30% | 7.36% | 26.74% | 26.20% |
|
Autozone Rg 22:15:00 / 13.12.24 |
3'370.27 | 29.20% | 35.45% | 1.39% | 6.42% | 10.54% | 27.79% | 66.77% |
|
Avery Dennison Rg 22:15:00 / 13.12.24 |
195.14 | -2.22% | 9.21% | -4.36% | -1.60% | -9.53% | -1.92% | -7.04% |
|
Avlonby Com REIT Rg 22:15:00 / 13.12.24 |
226.42 | 21.74% | 41.12% | -0.25% | -1.22% | -2.89% | 19.27% | -6.92% |
|
Baker Hughes Rg-A 02:00:00 / 14.12.24 |
42.15 | 23.84% | 43.35% | 2.03% | -1.84% | 16.95% | 25.52% | 66.39% |
|
Ball Rg 22:15:01 / 13.12.24 |
58.24 | 0.82% | 13.39% | 0.99% | -4.30% | -13.38% | 1.36% | -37.98% |
|
Bank of America Rg 22:15:00 / 13.12.24 |
45.67 | 36.86% | 39.13% | -0.52% | -2.25% | 14.55% | 36.61% | 3.50% |
|
Bank of NY Mello Rg 22:15:00 / 13.12.24 |
78.83 | 52.87% | 74.80% | -2.21% | 0.23% | 9.27% | 53.28% | 40.26% |
|
Bath&Body Works Rg 22:15:01 / 13.12.24 |
38.22 | -13.35% | -11.25% | -2.48% | 21.53% | 25.97% | -7.79% | -51.09% |
|
Baxter Intl. 22:15:00 / 13.12.24 |
30.32 | -20.23% | -39.49% | -4.80% | -8.18% | -22.26% | -20.90% | -61.86% |
|
Becton Dickinson Rg 22:15:00 / 13.12.24 |
225.56 | -6.83% | -10.67% | 1.14% | 0.65% | -3.91% | -5.12% | -7.27% |
|
Berkshire Hath Rg-B 22:15:01 / 13.12.24 |
457.90 | 28.59% | 48.47% | -1.29% | -3.03% | 0.64% | 27.32% | 59.12% |
|
Best Buy Rg 22:15:00 / 13.12.24 |
87.60 | 12.93% | 10.21% | 0.32% | -1.57% | -10.48% | 13.30% | -14.85% |
|
Bio-Rad Lab-A 22:15:00 / 13.12.24 |
336.28 | 5.30% | -19.14% | -2.70% | 7.39% | 2.96% | 9.20% | -54.43% |
|
Bio-Techne Rg 02:00:00 / 14.12.24 |
75.69 | -0.62% | -7.48% | 1.58% | 12.02% | -3.33% | -0.39% | -34.19% |
|
Biogen Rg 02:00:00 / 14.12.24 |
150.03 | -39.97% | -43.91% | -4.91% | -6.23% | -24.74% | -39.54% | -33.23% |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 15.06% | 31.81% | 0.00% | 0.00% | -0.09% | 15.72% | 0.96% |
|
Boeing Co Rg 22:15:00 / 13.12.24 |
169.65 | -35.64% | -11.94% | 8.03% | 17.92% | 8.54% | -34.85% | -18.19% |
|
Booking Hldg Rg 02:00:00 / 14.12.24 |
5'227.61 | 48.54% | 161.45% | -1.37% | 5.07% | 28.63% | 50.26% | 135.60% |
|
BorgWarner Rg 22:15:01 / 13.12.24 |
34.05 | -2.23% | -1.18% | -0.73% | -0.96% | -0.87% | -1.96% | -13.66% |
|
BXP Rg 22:15:01 / 13.12.24 |
79.93 | 13.92% | 18.29% | -3.71% | 1.94% | -2.73% | 13.70% | -29.94% |
|
Boston Scientifi Rg 22:15:01 / 13.12.24 |
90.11 | 56.41% | 95.42% | 1.57% | -0.38% | 7.27% | 62.33% | 119.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 13.12.24 |
23.63 | 1.16% |
23.67 21:59 |
23.27 15:59 |
24.03 03.12.24 |
15.950 16.04.24 |
7'475'398 |
|
Atmos Energy Cor Rg 22:15:00 / 13.12.24 |
140.58 | 0.26% |
141.21 17:10 |
139.91 16:01 |
152.57 27.11.24 |
110.48 13.02.24 |
247'708 |
|
Autodesk Inc Rg 02:00:00 / 14.12.24 |
303.77 | -1.80% |
308.22 15:53 |
303.11 18:34 |
326.55 25.11.24 |
195.32 31.05.24 |
496'593 |
|
Automatic Data P Rg 02:00:00 / 14.12.24 |
296.76 | -0.67% |
298.18 17:36 |
295.77 15:31 |
309.62 27.11.24 |
231.36 10.07.24 |
902'423 |
|
Autozone Rg 22:15:00 / 13.12.24 |
3'370.27 | 0.89% |
3'376.76 17:34 |
3'359.34 15:30 |
3'391.71 11.12.24 |
2'512.69 09.01.24 |
26'634 |
|
Avery Dennison Rg 22:15:00 / 13.12.24 |
195.14 | -1.28% |
196.71 17:34 |
194.90 21:56 |
231.53 23.07.24 |
193.52 09.01.24 |
126'447 |
|
Avlonby Com REIT Rg 22:15:00 / 13.12.24 |
226.42 | -0.66% |
228.05 15:46 |
225.82 20:49 |
239.01 27.11.24 |
169.63 13.02.24 |
140'216 |
|
Baker Hughes Rg-A 02:00:00 / 14.12.24 |
42.15 | -0.43% |
42.72 17:59 |
42.02 15:33 |
45.17 21.11.24 |
28.32 05.02.24 |
1'821'191 |
|
Ball Rg 22:15:01 / 13.12.24 |
58.24 | 0.43% |
58.37 21:20 |
57.69 15:30 |
71.31 30.04.24 |
54.08 19.01.24 |
497'393 |
|
Bank of America Rg 22:15:00 / 13.12.24 |
45.67 | -0.89% |
46.09 15:30 |
45.39 16:49 |
48.08 29.11.24 |
31.27 17.01.24 |
11'150'627 |
|
Bank of NY Mello Rg 22:15:00 / 13.12.24 |
78.83 | -0.93% |
80.09 15:30 |
78.58 16:07 |
82.72 29.11.24 |
51.79 03.01.24 |
979'396 |
|
Bath&Body Works Rg 22:15:01 / 13.12.24 |
38.22 | 2.19% |
38.32 21:59 |
37.21 20:23 |
52.98 03.06.24 |
26.21 11.09.24 |
992'199 |
|
Baxter Intl. 22:15:00 / 13.12.24 |
30.32 | -1.69% |
30.80 17:09 |
30.06 16:10 |
44.01 08.03.24 |
30.06 13.12.24 |
1'241'841 |
|
Becton Dickinson Rg 22:15:00 / 13.12.24 |
225.56 | -0.71% |
226.98 17:31 |
222.67 16:07 |
249.73 09.01.24 |
218.77 10.07.24 |
612'545 |
|
Berkshire Hath Rg-B 22:15:01 / 13.12.24 |
457.90 | -0.16% |
460.51 15:30 |
457.09 16:12 |
491.66 27.11.24 |
356.00 02.01.24 |
1'030'414 |
|
Best Buy Rg 22:15:00 / 13.12.24 |
87.60 | -0.90% |
89.08 15:46 |
87.06 20:08 |
103.47 29.08.24 |
69.29 23.05.24 |
732'742 |
|
Bio-Rad Lab-A 22:15:00 / 13.12.24 |
336.28 | -1.10% |
340.54 15:30 |
330.57 16:13 |
380.00 06.11.24 |
263.50 02.07.24 |
45'892 |
|
Bio-Techne Rg 02:00:00 / 14.12.24 |
75.69 | -1.29% |
76.58 15:30 |
74.41 16:37 |
85.51 15.05.24 |
61.17 18.04.24 |
195'700 |
|
Biogen Rg 02:00:00 / 14.12.24 |
150.03 | -3.41% |
154.57 15:30 |
149.95 21:58 |
268.27 03.01.24 |
149.95 13.12.24 |
571'962 |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% |
957.28 02.10.24 |
746.06 19.04.24 |
171'787 | ||
|
Boeing Co Rg 22:15:00 / 13.12.24 |
169.65 | 1.13% |
170.42 18:09 |
166.46 15:31 |
258.50 02.01.24 |
137.07 15.11.24 |
1'976'149 |
|
Booking Hldg Rg 02:00:00 / 14.12.24 |
5'227.61 | -0.78% |
5'240.00 15:30 |
5'221.65 21:59 |
5'330.00 05.12.24 |
3'188.00 05.08.24 |
42'168 |
|
BorgWarner Rg 22:15:01 / 13.12.24 |
34.05 | -2.85% |
35.00 15:30 |
33.83 16:51 |
38.22 14.05.24 |
29.51 20.02.24 |
791'396 |
|
BXP Rg 22:15:01 / 13.12.24 |
79.93 | -0.01% |
80.06 17:59 |
78.70 16:12 |
90.09 18.10.24 |
56.50 29.05.24 |
250'465 |
|
Boston Scientifi Rg 22:15:01 / 13.12.24 |
90.11 | -0.34% |
90.99 15:30 |
90.06 16:51 |
91.87 22.11.24 |
57.11 02.01.24 |
1'116'071 |