×
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 - 18:53:56
- 608.97
- -0.13%
- -0.78
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Starbucks Rg 18:53:56 / 24.01.25 |
98.62 | 0.64% | 0.63 | 98.60 | 98.62 | 471'028 | |
|
CVS Health Rg 18:54:01 / 24.01.25 |
54.41 | 1.10% | 0.59 | 54.41 | 54.43 | 467'086 | |
|
Exelon Rg 18:53:56 / 24.01.25 |
39.48 | 0.60% | 0.24 | 39.47 | 39.48 | 465'670 | |
|
APA Rg 18:52:54 / 24.01.25 |
23.46 | -0.21% | -0.05 | 23.46 | 23.47 | 446'160 | |
|
Baker Hughes Rg-A 18:53:38 / 24.01.25 |
45.65 | -0.02% | -0.01 | 45.64 | 45.65 | 442'445 | |
|
Visa Rg-A 18:53:58 / 24.01.25 |
330.20 | 0.61% | 1.99 | 330.10 | 330.20 | 441'722 | |
|
Newell Brands Rg 18:53:31 / 24.01.25 |
10.550 | 1.34% | 0.14 | 10.550 | 10.560 | 440'447 | |
|
Cnstlltn Ener Co Rg 18:53:56 / 24.01.25 |
346.34 | 0.03% | 0.12 | 346.34 | 346.64 | 433'615 | |
|
Newmont Rg 18:53:29 / 24.01.25 |
42.34 | 0.93% | 0.39 | 42.32 | 42.33 | 430'850 | |
|
Chevron Rg 18:53:58 / 24.01.25 |
156.05 | 0.03% | 0.04 | 156.06 | 156.13 | 423'102 | |
|
Procter&Gamble Rg 18:53:52 / 24.01.25 |
164.28 | -1.13% | -1.87 | 164.26 | 164.28 | 416'800 | |
|
Target Rg 18:53:59 / 24.01.25 |
138.06 | 0.59% | 0.81 | 138.17 | 138.25 | 409'293 | |
|
Caesr Entmt Rg 18:54:00 / 24.01.25 |
35.11 | 2.81% | 0.96 | 35.11 | 35.12 | 398'699 | |
|
Dow Rg 18:53:53 / 24.01.25 |
41.63 | 0.39% | 0.16 | 41.62 | 41.63 | 379'949 | |
|
Devon Energy Rg 18:54:01 / 24.01.25 |
35.95 | -1.37% | -0.50 | 35.93 | 35.95 | 373'040 | |
|
General Motors Rg 18:53:59 / 24.01.25 |
54.10 | -0.22% | -0.12 | 54.11 | 54.13 | 372'842 | |
|
Applied Material Rg 18:54:00 / 24.01.25 |
187.71 | -1.57% | -2.99 | 187.70 | 187.79 | 369'881 | |
|
Altria Group Rg 18:53:54 / 24.01.25 |
51.84 | 1.23% | 0.63 | 51.82 | 51.83 | 369'328 | |
|
Honeywell Intl Rg 18:51:40 / 24.01.25 |
225.48 | -0.08% | -0.18 | 225.36 | 225.47 | 367'466 | |
|
Medtronic Rg 18:53:53 / 24.01.25 |
89.84 | 0.66% | 0.59 | 89.82 | 89.84 | 363'559 | |
|
American Express Rg 18:52:41 / 24.01.25 |
318.04 | -2.40% | -7.83 | 317.75 | 318.10 | 363'448 | |
|
First Solar Rg 18:54:00 / 24.01.25 |
169.78 | -2.49% | -4.33 | 169.72 | 169.86 | 361'396 | |
|
American Intl Gr Rg 18:53:53 / 24.01.25 |
73.78 | -1.10% | -0.82 | 73.80 | 73.82 | 360'312 | |
|
Match Group Rg 18:53:51 / 24.01.25 |
34.06 | 2.41% | 0.80 | 34.05 | 34.07 | 358'569 | |
|
Boston Scientifi Rg 18:53:59 / 24.01.25 |
101.84 | 0.20% | 0.20 | 101.82 | 101.84 | 354'586 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 18:48:25 / 24.01.25 |
237.13 | 4.72% | 15.07% | 2.92% | 4.75% | 12.81% | 14.07% | 51.19% |
|
Bristol-MyersSqu Rg 18:53:58 / 24.01.25 |
59.59 | 4.56% | 15.26% | 5.86% | 3.31% | 9.70% | 19.90% | -6.92% |
|
Broadcom Rg 18:54:01 / 24.01.25 |
244.08 | 3.64% | 115.26% | 2.80% | 0.96% | 44.49% | 102.58% | 350.61% |
|
Brown & Brown Rg 18:53:21 / 24.01.25 |
105.65 | 3.15% | 47.98% | 0.09% | 2.68% | 1.42% | 37.42% | 66.69% |
|
Brown NVtgRg-B 18:53:53 / 24.01.25 |
33.66 | -12.72% | -41.94% | -1.84% | -13.29% | -22.78% | -40.62% | -49.60% |
|
C.H.Robinson Wld Rg 18:54:00 / 24.01.25 |
108.71 | 3.56% | 23.86% | 4.95% | 4.64% | 6.77% | 24.40% | 1.92% |
|
Cadence Design Rg 18:53:51 / 24.01.25 |
318.85 | 8.01% | 19.15% | 4.34% | 4.53% | 13.03% | 9.67% | 118.83% |
|
Caesr Entmt Rg 18:54:00 / 24.01.25 |
35.11 | 2.18% | -27.15% | 3.11% | 6.10% | -10.48% | -21.08% | -52.68% |
|
Camden REIT-SBI Rg 18:51:07 / 24.01.25 |
111.36 | -5.20% | 10.80% | -1.10% | -3.36% | -2.08% | 16.30% | -30.23% |
|
The Campbell's Rg 18:53:57 / 24.01.25 |
38.88 | -6.29% | -10.73% | -0.26% | -7.01% | -16.08% | -12.63% | -14.81% |
|
Capital One Finl Rg 18:52:56 / 24.01.25 |
204.38 | 14.42% | 55.61% | 7.02% | 13.41% | 24.70% | 47.33% | 39.25% |
|
Cardinal Health Rg 18:53:56 / 24.01.25 |
129.21 | 9.33% | 28.27% | 2.33% | 8.45% | 11.26% | 22.24% | 155.74% |
|
CarMax Rg 18:46:59 / 24.01.25 |
82.60 | 0.28% | 6.84% | 4.64% | -1.40% | 14.25% | 17.81% | -24.15% |
|
Carnival 18:54:00 / 24.01.25 |
25.58 | 2.77% | 38.13% | -1.04% | 1.99% | 16.80% | 61.59% | 28.11% |
|
Carrier Global Rg 18:54:00 / 24.01.25 |
70.19 | 2.37% | 21.64% | 0.76% | 1.87% | -3.31% | 26.45% | 46.19% |
|
Catalent Rg 01:00:00 / 01.01.70 |
0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | |
|
Caterpillar 18:53:21 / 24.01.25 |
408.46 | 12.03% | 37.45% | 5.81% | 11.95% | 7.59% | 36.41% | 89.83% |
|
Cboe Glbl Mkt Rg 18:48:41 / 24.01.25 |
200.60 | 3.17% | 12.72% | 3.53% | 2.17% | -4.45% | 7.59% | 70.27% |
|
CBRE Group Rg-A 18:53:22 / 24.01.25 |
141.58 | 7.41% | 51.49% | 3.41% | 8.38% | 8.76% | 64.11% | 38.92% |
|
CDW Rg 18:53:56 / 24.01.25 |
195.96 | 13.47% | -13.12% | 3.83% | 11.46% | 4.02% | -14.69% | 6.95% |
|
Celanese Rg 18:52:41 / 24.01.25 |
74.29 | 6.53% | -52.55% | 2.31% | 8.04% | -40.48% | -49.17% | -54.11% |
|
Centene Rg 18:52:42 / 24.01.25 |
64.34 | 7.49% | -12.25% | 3.36% | 6.17% | 1.29% | -12.78% | -15.58% |
|
Centerpoint Ener Rg 18:53:58 / 24.01.25 |
32.11 | 2.24% | 13.55% | -1.38% | -0.31% | 12.35% | 16.47% | 18.65% |
|
Dayforce Rg 18:52:41 / 24.01.25 |
70.90 | -3.63% | 4.29% | 1.84% | -3.83% | -5.76% | 3.96% | -8.29% |
|
CF Industries Hl Rg 18:53:51 / 24.01.25 |
87.90 | 11.63% | 19.80% | -9.39% | 3.72% | 4.57% | 13.43% | 44.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 18:48:25 / 24.01.25 |
237.13 | 0.16% |
237.30 18:36 |
235.79 15:30 |
237.30 24.01.25 |
220.43 10.01.25 |
11'774 |
|
Bristol-MyersSqu Rg 18:53:58 / 24.01.25 |
59.59 | 0.76% |
59.84 17:17 |
59.10 15:30 |
59.84 24.01.25 |
54.83 13.01.25 |
480'721 |
|
Broadcom Rg 18:54:01 / 24.01.25 |
244.08 | 1.58% |
249.58 15:56 |
243.00 15:32 |
249.58 24.01.25 |
219.66 13.01.25 |
2'558'610 |
|
Brown & Brown Rg 18:53:21 / 24.01.25 |
105.65 | 0.40% |
105.87 18:37 |
104.69 15:30 |
106.70 21.01.25 |
100.18 02.01.25 |
74'817 |
|
Brown NVtgRg-B 18:53:53 / 24.01.25 |
33.66 | 1.54% |
33.93 17:22 |
33.23 15:30 |
38.69 02.01.25 |
32.77 23.01.25 |
107'972 |
|
C.H.Robinson Wld Rg 18:54:00 / 24.01.25 |
108.71 | 1.60% |
109.10 18:22 |
106.89 15:57 |
109.10 24.01.25 |
101.32 13.01.25 |
128'127 |
|
Cadence Design Rg 18:53:51 / 24.01.25 |
318.85 | -1.75% |
325.01 15:30 |
318.85 18:53 |
325.01 24.01.25 |
289.10 14.01.25 |
153'000 |
|
Caesr Entmt Rg 18:54:00 / 24.01.25 |
35.11 | 2.81% |
35.21 17:33 |
34.02 15:30 |
35.21 24.01.25 |
30.79 10.01.25 |
398'699 |
|
Camden REIT-SBI Rg 18:51:07 / 24.01.25 |
111.36 | 1.23% |
111.65 16:53 |
109.93 16:04 |
117.20 03.01.25 |
108.46 10.01.25 |
30'402 |
|
The Campbell's Rg 18:53:57 / 24.01.25 |
38.88 | 0.75% |
39.14 16:39 |
38.59 15:30 |
42.27 02.01.25 |
37.64 13.01.25 |
193'280 |
|
Capital One Finl Rg 18:52:56 / 24.01.25 |
204.38 | 0.17% |
205.36 18:09 |
202.41 15:30 |
207.21 23.01.25 |
174.69 10.01.25 |
221'899 |
|
Cardinal Health Rg 18:53:56 / 24.01.25 |
129.21 | -0.07% |
129.47 15:30 |
128.53 16:56 |
129.67 23.01.25 |
117.54 02.01.25 |
87'211 |
|
CarMax Rg 18:46:59 / 24.01.25 |
82.60 | 0.74% |
82.91 18:11 |
81.91 15:30 |
82.91 24.01.25 |
77.04 13.01.25 |
50'241 |
|
Carnival 18:54:00 / 24.01.25 |
25.58 | -0.12% |
25.74 15:31 |
25.36 15:50 |
26.76 21.01.25 |
23.27 07.01.25 |
902'542 |
|
Carrier Global Rg 18:54:00 / 24.01.25 |
70.19 | 0.44% |
70.48 15:32 |
69.88 16:03 |
70.91 22.01.25 |
65.44 13.01.25 |
318'572 |
|
Catalent Rg 01:00:00 / 01.01.70 |
0.00% | ||||||
|
Caterpillar 18:53:21 / 24.01.25 |
408.46 | 0.51% |
409.24 18:34 |
405.44 15:33 |
409.39 23.01.25 |
349.80 10.01.25 |
117'637 |
|
Cboe Glbl Mkt Rg 18:48:41 / 24.01.25 |
200.60 | -0.40% |
200.79 15:37 |
200.46 16:32 |
202.18 23.01.25 |
187.44 15.01.25 |
2'913 |
|
CBRE Group Rg-A 18:53:22 / 24.01.25 |
141.58 | 0.40% |
141.73 18:10 |
139.95 15:30 |
141.73 24.01.25 |
120.27 10.01.25 |
42'722 |
|
CDW Rg 18:53:56 / 24.01.25 |
195.96 | -0.77% |
198.19 15:30 |
195.29 17:44 |
198.19 24.01.25 |
168.50 02.01.25 |
80'932 |
|
Celanese Rg 18:52:41 / 24.01.25 |
74.29 | 0.76% |
74.58 18:14 |
73.01 16:37 |
74.80 21.01.25 |
64.13 10.01.25 |
53'541 |
|
Centene Rg 18:52:42 / 24.01.25 |
64.34 | -1.20% |
64.63 18:41 |
63.72 15:39 |
65.60 23.01.25 |
60.38 02.01.25 |
144'461 |
|
Centerpoint Ener Rg 18:53:58 / 24.01.25 |
32.11 | -1.02% |
32.47 15:35 |
32.05 16:34 |
33.12 21.01.25 |
30.61 08.01.25 |
203'208 |
|
Dayforce Rg 18:52:41 / 24.01.25 |
70.90 | 1.29% |
71.42 17:49 |
69.80 15:32 |
74.64 06.01.25 |
68.47 21.01.25 |
56'584 |
|
CF Industries Hl Rg 18:53:51 / 24.01.25 |
87.90 | -7.71% |
92.29 15:31 |
87.82 18:53 |
98.16 16.01.25 |
85.50 02.01.25 |
243'490 |