×
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 |
|---|---|---|---|---|---|---|---|
|
Amphenol Rg-A 22:15:00 / 13.12.24 |
73.63 | 0.04% | 0.03 | 73.60 | 73.61 | ||
|
Analog Devices Rg 02:00:00 / 14.12.24 |
216.61 | -0.51% | -1.11 | 216.56 | 216.63 | ||
|
Ansys Rg 02:00:00 / 14.12.24 |
340.24 | -0.39% | -1.34 | 340.22 | 340.47 | ||
|
Aon-A Rg 22:15:00 / 13.12.24 |
361.19 | -0.42% | -1.53 | 361.10 | 361.19 | ||
|
Applied Material Rg 02:00:00 / 14.12.24 |
169.35 | 0.16% | 0.27 | 169.33 | 169.34 | ||
|
Aptiv Rg 22:15:00 / 13.12.24 |
57.97 | -0.97% | -0.57 | 57.99 | 58.01 | ||
|
Arch Cap Grp Rg 02:00:00 / 14.12.24 |
93.42 | -0.53% | -0.50 | 93.43 | 93.45 | ||
|
Archer-Daniels M Rg 22:15:00 / 13.12.24 |
52.40 | -1.28% | -0.68 | 52.40 | 52.41 | ||
|
Arista Ne Rg 22:15:00 / 13.12.24 |
112.37 | 5.14% | 5.49 | 112.40 | 112.42 | ||
|
Assurant Rg 22:15:00 / 13.12.24 |
217.83 | 0.10% | 0.21 | 217.74 | 217.84 | ||
|
Atmos Energy Cor Rg 22:15:00 / 13.12.24 |
140.58 | 0.26% | 0.36 | 140.64 | 140.65 | ||
|
Autodesk Inc Rg 02:00:00 / 14.12.24 |
303.77 | -1.80% | -5.57 | 303.76 | 303.85 | ||
|
Automatic Data P Rg 02:00:00 / 14.12.24 |
296.76 | -0.67% | -1.99 | 296.69 | 296.78 | ||
|
Autozone Rg 22:15:00 / 13.12.24 |
3'370.27 | 0.89% | 29.79 | 3'365.48 | 3'370.35 | ||
|
Avery Dennison Rg 22:15:00 / 13.12.24 |
195.14 | -1.28% | -2.53 | 195.04 | 195.05 | ||
|
Avlonby Com REIT Rg 22:15:00 / 13.12.24 |
226.42 | -0.66% | -1.51 | 226.34 | 226.42 | ||
|
BXP Rg 22:15:01 / 13.12.24 |
79.93 | -0.01% | -0.01 | 79.90 | 79.91 | ||
|
Ball Rg 22:15:01 / 13.12.24 |
58.24 | 0.43% | 0.25 | 58.24 | 58.25 | ||
|
Bank of America Rg 22:15:00 / 13.12.24 |
45.67 | -0.89% | -0.41 | 45.66 | 45.68 | ||
|
Bank of NY Mello Rg 22:15:00 / 13.12.24 |
78.83 | -0.93% | -0.74 | 78.81 | 78.82 | ||
|
Bath&Body Works Rg 22:15:01 / 13.12.24 |
38.22 | 2.19% | 0.82 | 38.21 | 38.22 | ||
|
Baxter Intl. 22:15:00 / 13.12.24 |
30.32 | -1.69% | -0.52 | 30.32 | 30.33 | ||
|
Becton Dickinson Rg 22:15:00 / 13.12.24 |
225.56 | -0.71% | -1.61 | 225.53 | 225.56 | ||
|
Berkshire Hath Rg-B 22:15:01 / 13.12.24 |
457.90 | -0.16% | -0.73 | 457.81 | 457.82 | ||
|
Best Buy Rg 22:15:00 / 13.12.24 |
87.60 | -0.90% | -0.80 | 87.57 | 87.58 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Charles Riv Lab Rg 22:15:00 / 13.12.24 |
190.46 | -17.82% | -10.84% | -5.60% | 1.58% | -6.53% | -16.50% | -45.70% |
|
Charles Schwab Rg 22:15:00 / 13.12.24 |
79.54 | 20.42% | -0.49% | -2.42% | -2.27% | 22.50% | 14.76% | 2.52% |
|
Charter Comm Rg-A 02:00:00 / 14.12.24 |
379.78 | -0.06% | 14.55% | -5.78% | -2.51% | 14.95% | -0.04% | -36.41% |
|
Chevron Rg 22:15:00 / 13.12.24 |
153.87 | 3.72% | -13.81% | -2.04% | -4.29% | 4.29% | 2.80% | 30.73% |
|
Chipotle Mexican Rg 22:15:00 / 13.12.24 |
64.59 | 44.65% | 138.42% | 0.02% | 9.83% | 10.81% | 40.59% | 92.17% |
|
Chubb N 22:15:00 / 13.12.24 |
276.09 | 21.85% | 43.62% | -0.44% | -4.38% | -5.48% | 25.32% | 65.47% |
|
Church & Dwight Rg 22:15:00 / 13.12.24 |
105.64 | 11.47% | 30.77% | -0.24% | -4.22% | 2.05% | 13.68% | 10.20% |
|
The Cigna Rg 22:15:00 / 13.12.24 |
281.86 | -5.51% | -14.60% | -11.68% | -12.59% | -20.59% | -3.50% | 31.65% |
|
Cincinnati Finan Rg 02:00:00 / 14.12.24 |
152.22 | 47.07% | 48.61% | -2.44% | 0.29% | 13.07% | 48.54% | 30.74% |
|
Cintas Rg 02:00:00 / 14.12.24 |
211.22 | 40.44% | 87.41% | -5.58% | -1.85% | 3.46% | 51.22% | 84.61% |
|
Cisco Systems Rg 02:00:00 / 14.12.24 |
58.62 | 16.49% | 23.53% | -2.12% | 2.02% | 12.80% | 17.55% | -0.68% |
|
Citigroup Rg 22:15:00 / 13.12.24 |
71.01 | 38.86% | 57.93% | -1.18% | 2.91% | 13.47% | 42.99% | 17.66% |
|
Citizens Finl Gr Rg 22:15:00 / 13.12.24 |
45.70 | 37.42% | 15.67% | -0.59% | -1.87% | 11.30% | 38.65% | -3.92% |
|
Clorox Co. Rg 22:15:00 / 13.12.24 |
164.90 | 15.47% | 17.33% | -1.49% | -2.48% | 0.04% | 15.49% | -2.30% |
|
CME Group Rg-A 02:00:00 / 14.12.24 |
237.19 | 12.04% | 40.31% | -0.91% | 5.29% | 11.27% | 14.73% | 3.31% |
|
CMS Energy Corp Rg 22:15:00 / 13.12.24 |
67.32 | 15.43% | 5.84% | -0.49% | -1.72% | -4.23% | 15.87% | 7.20% |
|
Cnstlltn Ener Co Rg 02:00:00 / 14.12.24 |
239.07 | 104.48% | 177.25% | -5.74% | 6.59% | -6.24% | 101.32% | 0.00% |
|
Coca-Cola Co Rg 22:15:00 / 13.12.24 |
63.12 | 8.33% | 0.36% | 0.83% | 2.04% | -12.00% | 6.95% | 13.43% |
|
Cognizant Tech So-A 02:00:00 / 14.12.24 |
80.06 | 6.41% | 40.53% | -1.34% | 3.83% | 5.84% | 5.11% | -2.11% |
|
Colgate-Palmoliv Rg 22:15:00 / 13.12.24 |
93.44 | 17.38% | 18.75% | 0.54% | -1.25% | -9.55% | 19.70% | 17.73% |
|
Comcast-A 02:00:00 / 14.12.24 |
39.92 | -8.23% | 15.07% | -7.49% | -6.90% | -0.47% | -10.25% | -16.95% |
|
Comerica Inc Rg 22:15:00 / 13.12.24 |
66.58 | 19.10% | -0.57% | -1.64% | -2.50% | 10.60% | 21.81% | -21.37% |
|
ConAgra Foods Rg 22:15:00 / 13.12.24 |
28.20 | -2.06% | -27.47% | 1.66% | 5.98% | -12.72% | -4.37% | -12.50% |
|
ConocoPhillips Rg 22:15:00 / 13.12.24 |
101.02 | -13.06% | -14.48% | -2.07% | -11.20% | -7.90% | -12.08% | 37.31% |
|
Consolidated Edi Rg 22:15:00 / 13.12.24 |
92.69 | 1.80% | -2.83% | -2.21% | -3.90% | -10.89% | 2.99% | 12.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charles Riv Lab Rg 22:15:00 / 13.12.24 |
190.46 | -1.96% |
194.17 15:30 |
188.35 16:13 |
274.69 08.03.24 |
176.62 31.10.24 |
130'056 |
|
Charles Schwab Rg 22:15:00 / 13.12.24 |
79.54 | -4.00% |
83.04 15:30 |
78.72 21:19 |
83.34 29.11.24 |
59.67 17.01.24 |
2'614'158 |
|
Charter Comm Rg-A 02:00:00 / 14.12.24 |
379.78 | -2.23% |
385.08 15:30 |
376.01 15:37 |
415.07 13.11.24 |
237.13 26.04.24 |
306'617 |
|
Chevron Rg 22:15:00 / 13.12.24 |
153.87 | -0.54% |
154.68 19:45 |
153.07 16:49 |
167.11 29.04.24 |
135.38 11.09.24 |
1'525'541 |
|
Chipotle Mexican Rg 22:15:00 / 13.12.24 |
64.59 | -2.37% |
66.31 15:31 |
64.23 21:20 |
69.15 18.06.24 |
44.20 08.01.24 |
1'707'392 |
|
Chubb N 22:15:00 / 13.12.24 |
276.09 | 0.26% |
277.55 17:08 |
274.47 15:31 |
302.04 17.10.24 |
222.91 09.01.24 |
350'684 |
|
Church & Dwight Rg 22:15:00 / 13.12.24 |
105.64 | 0.22% |
105.89 17:25 |
105.02 16:04 |
113.44 02.12.24 |
93.35 05.01.24 |
342'819 |
|
The Cigna Rg 22:15:00 / 13.12.24 |
281.86 | -0.39% |
286.00 16:58 |
280.00 15:31 |
370.30 16.09.24 |
280.00 13.12.24 |
637'208 |
|
Cincinnati Finan Rg 02:00:00 / 14.12.24 |
152.22 | 0.04% |
153.37 17:10 |
151.85 15:47 |
161.65 27.11.24 |
103.39 02.01.24 |
221'755 |
|
Cintas Rg 02:00:00 / 14.12.24 |
211.22 | -0.17% |
211.92 17:27 |
209.41 15:32 |
228.09 26.11.24 |
201.10 18.09.24 |
493'057 |
|
Cisco Systems Rg 02:00:00 / 14.12.24 |
58.62 | -0.39% |
58.93 17:24 |
58.39 15:58 |
60.23 05.12.24 |
44.65 06.08.24 |
4'886'173 |
|
Citigroup Rg 22:15:00 / 13.12.24 |
71.01 | -0.59% |
71.89 15:33 |
70.76 16:52 |
73.38 10.12.24 |
50.51 18.01.24 |
2'282'471 |
|
Citizens Finl Gr Rg 22:15:00 / 13.12.24 |
45.70 | 0.35% |
45.89 21:50 |
45.21 15:59 |
49.25 25.11.24 |
30.24 13.02.24 |
1'422'435 |
|
Clorox Co. Rg 22:15:00 / 13.12.24 |
164.90 | 0.15% |
165.91 17:29 |
164.11 16:00 |
171.31 22.11.24 |
127.62 29.05.24 |
316'587 |
|
CME Group Rg-A 02:00:00 / 14.12.24 |
237.19 | 0.53% |
237.50 21:56 |
234.13 15:46 |
249.00 05.12.24 |
190.73 18.06.24 |
865'286 |
|
CMS Energy Corp Rg 22:15:00 / 13.12.24 |
67.32 | 0.43% |
67.87 18:45 |
66.87 15:58 |
72.38 24.10.24 |
55.11 13.02.24 |
581'579 |
|
Cnstlltn Ener Co Rg 02:00:00 / 14.12.24 |
239.07 | 0.02% |
242.74 15:31 |
236.54 16:31 |
288.64 07.10.24 |
109.46 17.01.24 |
529'375 |
|
Coca-Cola Co Rg 22:15:00 / 13.12.24 |
63.12 | -1.13% |
63.83 17:01 |
63.11 15:30 |
73.52 04.09.24 |
57.94 16.04.24 |
4'079'678 |
|
Cognizant Tech So-A 02:00:00 / 14.12.24 |
80.06 | -0.39% |
80.41 15:30 |
79.50 20:47 |
82.41 13.11.24 |
63.80 17.06.24 |
1'094'710 |
|
Colgate-Palmoliv Rg 22:15:00 / 13.12.24 |
93.44 | -0.13% |
93.94 17:58 |
92.96 16:04 |
109.30 05.09.24 |
79.41 02.01.24 |
865'054 |
|
Comcast-A 02:00:00 / 14.12.24 |
39.92 | -0.80% |
40.20 15:30 |
39.66 16:48 |
47.11 01.02.24 |
36.43 26.04.24 |
5'249'510 |
|
Comerica Inc Rg 22:15:00 / 13.12.24 |
66.58 | 0.17% |
66.72 21:51 |
65.66 15:46 |
73.45 25.11.24 |
45.38 11.06.24 |
1'349'861 |
|
ConAgra Foods Rg 22:15:00 / 13.12.24 |
28.20 | 0.46% |
28.21 21:41 |
27.80 16:13 |
33.23 10.09.24 |
26.22 15.11.24 |
1'184'552 |
|
ConocoPhillips Rg 22:15:00 / 13.12.24 |
101.02 | 0.11% |
102.25 18:04 |
100.59 15:50 |
135.18 12.04.24 |
100.59 13.12.24 |
1'764'383 |
|
Consolidated Edi Rg 22:15:00 / 13.12.24 |
92.69 | 0.09% |
93.14 17:53 |
92.10 16:13 |
107.72 24.10.24 |
85.85 01.03.24 |
657'093 |