×

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
3M
152.32
0.00%
319.99
0.00%
65.51
0.00%
128.22
0.00%
192.97
0.00%
387.34
0.00%
435.40
0.00%
48.88
0.00%
110.16
0.00%
10.82
0.00%
103.08
0.00%
147.64
0.00%
328.13
0.00%
99.61
0.00%
74.41
0.00%
79.00
0.00%
96.62
0.00%
218.38
0.00%
129.30
0.00%
59.54
0.00%
191.88
0.00%
193.31
0.00%
191.60
0.00%
52.64
0.00%
100.17
0.00%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:13 / 07.02.25
12'637.49 0.11%
Eurozone 50
13:28 / 07.02.25
540.39 -0.22%
L&S Dax
13:27 / 07.02.25
21'907.50 0.12%
S&P 500 (ETF SPY)
22:15 / 06.02.25
606.32 0.35%
VSMI Vola-Index
13:13 / 07.02.25
12.962 -1.34%
EUR/CHF
13:28 / 07.02.25
0.9410 0.13%
USD/CHF
13:28 / 07.02.25
0.9072 0.25%
Gold 1 Uz
13:27 / 07.02.25
2'866.50 0.39%
Rohöl Brent
13:27 / 07.02.25
74.85 0.83%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:13 / 07.02.25
12'637.49 0.11%

Top 5zur Gesamtübersicht

ABB N
13:12 / 07.02.25
50.14 1.09%
Alcon N
13:12 / 07.02.25
83.28 -0.36%
Richemont N
13:12 / 07.02.25
176.45 -0.25%
Geberit N
13:12 / 07.02.25
510.40 -1.28%
Givaudan N
13:12 / 07.02.25
3'888.00 -0.51%
Holcim N
13:12 / 07.02.25
95.26 1.13%
Kühne + Nagel N
13:10 / 07.02.25
203.30 -0.39%
Logitech N
13:12 / 07.02.25
90.44 0.36%
Lonza N
13:12 / 07.02.25
609.20 -0.62%
Nestlé N
13:12 / 07.02.25
77.68 0.23%
Novartis N
13:12 / 07.02.25
97.55 -0.16%
Partners N
13:12 / 07.02.25
1'396.50 -1.52%
Roche GS
13:12 / 07.02.25
288.60 0.31%
Sika N
13:11 / 07.02.25
232.00 -0.56%
Swiss Life N
13:12 / 07.02.25
754.80 0.21%
Swiss Re N
13:13 / 07.02.25
141.75 0.43%
Swisscom N
13:12 / 07.02.25