×
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
- 06.02.2025 - 22:15:00
- 606.32
- 0.35%
- 2.10
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Charter Comm Rg-A 02:00:00 / 07.02.25 |
353.31 | 0.00% | 0.00 | 348.41 | 385.35 | 1 | |
DENTSPLY SIRONA Rg 02:00:00 / 07.02.25 |
19.210 | 0.00% | 0.00 | 17.430 | 21.99 | 1 | |
Exelon Rg 02:00:00 / 07.02.25 |
41.12 | 0.00% | 0.00 | 40.59 | 44.88 | 1 | |
Fifth Third Banc Rg 02:00:00 / 07.02.25 |
44.30 | 0.00% | 0.00 | 42.91 | 48.20 | 1 | |
Steel Dynamics Rg 02:00:00 / 07.02.25 |
128.96 | 0.00% | 0.00 | 127.41 | 130.00 | 1 | |
Xcel Energy Rg 02:00:00 / 07.02.25 |
67.12 | 0.00% | 0.00 | 66.15 | 69.11 | 1 | |
Zions Bancorp Rg 02:00:00 / 07.02.25 |
58.27 | 0.00% | 0.00 | 50.31 | 65.13 | 1 | |
Fastenal Rg 02:00:00 / 07.02.25 |
74.65 | 0.00% | 0.00 | 74.04 | 74.97 | 2 | |
Incyte Rg 02:00:00 / 07.02.25 |
74.95 | 0.00% | 0.00 | 68.24 | 75.61 | 2 | |
Biogen Rg 02:00:00 / 07.02.25 |
142.37 | 0.00% | 0.00 | 141.46 | 143.11 | 3 | |
Dollar Tree Rg 02:00:00 / 07.02.25 |
74.52 | 0.00% | 0.00 | 65.39 | 75.76 | 3 | |
Trimble Rg 02:00:00 / 07.02.25 |
75.37 | 0.00% | 0.00 | 68.96 | 75.75 | 3 | |
T Rowe Price Grp Rg 02:00:00 / 07.02.25 |
111.44 | 0.00% | 0.00 | 109.01 | 111.99 | 4 | |
C.H.Robinson Wld Rg 02:00:00 / 07.02.25 |
96.64 | 0.00% | 0.00 | 91.49 | 100.46 | 5 | |
Diamondback Eng Rg 02:00:00 / 07.02.25 |
160.03 | 0.00% | 0.00 | 160.04 | 162.99 | 5 | |
Intuit Rg 02:00:00 / 07.02.25 |
590.20 | 0.00% | 0.00 | 580.01 | 600.00 | 5 | |
Verisk Analytics Rg 02:00:00 / 07.02.25 |
294.95 | 0.00% | 0.00 | 117.98 | 5 | ||
Bio-Techne Rg 02:00:00 / 07.02.25 |
75.01 | 0.00% | 0.00 | 55.97 | 90.09 | 6 | |
Cognizant Tech So-A 02:00:00 / 07.02.25 |
87.09 | 0.00% | 0.00 | 77.35 | 95.52 | 6 | |
O Reilly Auto Rg 02:00:00 / 07.02.25 |
1'330.74 | 0.00% | 0.00 | 1'177.88 | 1'479.13 | 8 | |
Paychex Inc Rg 02:00:00 / 07.02.25 |
150.01 | 0.00% | 0.00 | 146.53 | 151.64 | 8 | |
Principal Financ Rg 02:00:00 / 07.02.25 |
80.00 | 0.00% | 0.00 | 66.58 | 94.43 | 8 | |
Cincinnati Finan Rg 02:00:00 / 07.02.25 |
137.91 | 0.00% | 0.00 | 125.30 | 143.52 | 11 | |
Align Technology Rg 02:00:00 / 07.02.25 |
218.38 | 0.00% | 0.00 | 214.01 | 227.65 | 12 | |
F5 Rg 02:00:00 / 07.02.25 |
307.44 | 0.00% | 0.00 | 284.20 | 320.00 | 12 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
3M 22:15:00 / 06.02.25 |
152.32 | 18.00% | 66.40% | -1.35% | 13.22% | 15.11% | 95.18% | 13.18% |
A.J.Gallagher Rg 22:15:00 / 06.02.25 |
319.99 | 12.73% | 42.29% | 7.01% | 12.08% | 8.58% | 35.00% | 104.75% |
A.O.Smith Corp Rg 22:15:00 / 06.02.25 |
65.51 | -3.96% | -20.54% | -2.67% | -4.62% | -10.26% | -18.37% | -10.97% |
Abbott Laboratories 22:15:00 / 06.02.25 |
128.22 | 13.36% | 16.49% | -0.46% | 12.23% | 11.47% | 14.04% | -1.15% |
AbbVie Rg 22:15:00 / 06.02.25 |
192.97 | 8.59% | 24.52% | 9.86% | 8.11% | 13.76% | 10.40% | 37.20% |
Accenture-A Rg 22:15:00 / 06.02.25 |
387.34 | 10.11% | 10.38% | 1.73% | 8.28% | 6.98% | 5.12% | 11.46% |
Adobe Rg 02:00:00 / 07.02.25 |
435.40 | -2.09% | -27.02% | -2.38% | 3.77% | -17.83% | -29.30% | -15.22% |
Advance Auto Par Rg 22:15:00 / 06.02.25 |
48.88 | 3.36% | -19.91% | -1.83% | 7.36% | 18.64% | -23.79% | -78.47% |
Advanced Micro D Rg 02:00:00 / 07.02.25 |
110.16 | -8.80% | -25.27% | -7.32% | -9.59% | -20.66% | -34.95% | -10.87% |
Aes Rg 22:15:00 / 06.02.25 |
10.820 | -15.93% | -43.79% | -3.99% | -12.74% | -22.71% | -33.21% | -50.62% |
AFLAC Rg 22:15:00 / 06.02.25 |
103.08 | -0.35% | 24.95% | -4.78% | -0.47% | -6.02% | 31.97% | 59.34% |
Agilent Tech Rg 22:15:00 / 06.02.25 |
147.64 | 9.90% | 6.19% | -2.47% | 7.77% | 13.38% | 10.12% | 4.62% |
Air Prod&Chemica Rg 22:15:00 / 06.02.25 |
328.13 | 13.13% | 19.84% | -2.08% | 15.03% | 3.88% | 49.21% | 24.73% |
Akamai Technolog Rg 02:00:00 / 07.02.25 |
99.61 | 4.14% | -15.83% | -1.84% | 6.69% | 12.74% | -21.43% | -12.71% |
Alaska Air Group Rg 22:15:00 / 06.02.25 |
74.41 | 14.92% | 90.45% | -0.03% | 12.25% | 40.71% | 103.81% | 39.11% |
Albemarle Rg 22:15:00 / 06.02.25 |
79.00 | -8.22% | -45.32% | -7.76% | -9.59% | -22.62% | -30.90% | -63.43% |
Alexandria REIT Rg 22:15:00 / 06.02.25 |
96.62 | -0.95% | -23.78% | 0.80% | -0.79% | -10.76% | -18.05% | -49.31% |
Align Technology Rg 02:00:00 / 07.02.25 |
218.38 | 4.73% | -20.30% | -3.10% | 1.40% | -1.47% | -25.97% | -55.42% |
Allegion Rg 22:15:00 / 06.02.25 |
129.30 | -1.06% | 2.06% | -3.16% | 0.70% | -8.51% | -0.93% | 8.43% |
Alliant Energy Rg 02:00:00 / 07.02.25 |
59.54 | 0.68% | 16.06% | 0.34% | 2.30% | 0.07% | 25.40% | 0.69% |
Allstate Rg 22:15:00 / 06.02.25 |
191.88 | -0.47% | 37.08% | -1.01% | 0.04% | -1.99% | 18.63% | 57.12% |
Alphab Rg-C-NV 02:00:00 / 07.02.25 |
193.31 | 1.51% | 37.17% | -4.60% | -1.06% | 9.00% | 31.31% | 35.17% |
Alphabet-A Rg 02:00:00 / 07.02.25 |
191.60 | 1.22% | 37.16% | -4.61% | -1.21% | 9.12% | 31.31% | 33.71% |
Altria Group Rg 22:15:00 / 06.02.25 |
52.64 | 0.67% | 30.49% | 2.13% | 2.23% | -4.96% | 31.30% | 4.88% |
Am Electric Rg 02:00:00 / 07.02.25 |
100.17 | 8.61% | 23.33% | 2.18% | 8.57% | 6.84% | 31.91% | 12.34% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Charter Comm Rg-A 02:00:00 / 07.02.25 |
353.31 | 0.00% |
370.83 27.01.25 |
326.82 30.01.25 |
1 | ||
DENTSPLY SIRONA Rg 02:00:00 / 07.02.25 |
19.210 | 0.00% |
20.60 30.01.25 |
17.865 14.01.25 |
1 | ||
Exelon Rg 02:00:00 / 07.02.25 |
41.12 | 0.00% |
41.25 05.02.25 |
37.13 13.01.25 |
1 | ||
Fifth Third Banc Rg 02:00:00 / 07.02.25 |
44.30 | 0.00% |
45.42 29.01.25 |
41.00 13.01.25 |
1 | ||
Steel Dynamics Rg 02:00:00 / 07.02.25 |
128.96 | 0.00% |
131.64 06.02.25 |
110.93 03.01.25 |
1 | ||
Xcel Energy Rg 02:00:00 / 07.02.25 |
67.12 | 0.00% |
68.48 05.02.25 |
62.59 10.01.25 |
1 | ||
Zions Bancorp Rg 02:00:00 / 07.02.25 |
58.27 | 0.00% |
59.45 22.01.25 |
52.82 10.01.25 |
1 | ||
Fastenal Rg 02:00:00 / 07.02.25 |
74.65 | 0.00% |
77.70 21.01.25 |
70.74 03.01.25 |
2 | ||
Incyte Rg 02:00:00 / 07.02.25 |
74.95 | 0.00% |
75.72 05.02.25 |
68.93 02.01.25 |
2 | ||
Biogen Rg 02:00:00 / 07.02.25 |
142.37 | 0.00% |
156.15 07.01.25 |
139.89 23.01.25 |
3 | ||
Dollar Tree Rg 02:00:00 / 07.02.25 |
74.52 | 0.00% |
78.35 07.01.25 |
67.66 16.01.25 |
3 | ||
Trimble Rg 02:00:00 / 07.02.25 |
75.37 | 0.00% |
77.78 24.01.25 |
68.50 13.01.25 |
3 | ||
T Rowe Price Grp Rg 02:00:00 / 07.02.25 |
111.44 | 0.00% |
118.31 31.01.25 |
107.66 13.01.25 |
4 | ||
C.H.Robinson Wld Rg 02:00:00 / 07.02.25 |
96.64 | 0.00% |
110.21 29.01.25 |
96.15 06.02.25 |
5 | ||
Diamondback Eng Rg 02:00:00 / 07.02.25 |
160.03 | 0.00% |
180.83 17.01.25 |
159.00 06.02.25 |
5 | ||
Intuit Rg 02:00:00 / 07.02.25 |
590.20 | 0.00% |
637.69 02.01.25 |
580.23 05.02.25 |
5 | ||
Verisk Analytics Rg 02:00:00 / 07.02.25 |
294.95 | 0.00% |
294.99 06.02.25 |
267.01 13.01.25 |
5 | ||
Bio-Techne Rg 02:00:00 / 07.02.25 |
75.01 | 0.00% |
79.28 05.02.25 |
70.85 03.01.25 |
6 | ||
Cognizant Tech So-A 02:00:00 / 07.02.25 |
87.09 | 0.00% |
87.61 06.02.25 |
74.69 13.01.25 |
6 | ||
O Reilly Auto Rg 02:00:00 / 07.02.25 |
1'330.74 | 0.00% |
1'350.27 05.02.25 |
1'182.49 02.01.25 |
8 | ||
Paychex Inc Rg 02:00:00 / 07.02.25 |
150.01 | 0.00% |
151.72 06.02.25 |
135.11 06.01.25 |
8 | ||
Principal Financ Rg 02:00:00 / 07.02.25 |
80.00 | 0.00% |
84.28 30.01.25 |
76.04 13.01.25 |
8 | ||
Cincinnati Finan Rg 02:00:00 / 07.02.25 |
137.91 | 0.00% |
144.75 06.01.25 |
133.12 10.01.25 |
11 | ||
Align Technology Rg 02:00:00 / 07.02.25 |
218.38 | 0.00% |
237.23 22.01.25 |
206.03 03.01.25 |
12 | ||
F5 Rg 02:00:00 / 07.02.25 |
307.44 | 0.00% |
308.32 06.02.25 |
249.91 02.01.25 |
12 |