×
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 - 15:35:52
- 606.18
- 0.31%
- 1.85
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Snap-On Rg 15:30:01 / 13.12.24 |
355.24 | -0.11% | -0.40 | 353.00 | 356.98 | 3'026 | |
|
Charles Riv Lab Rg 15:30:00 / 13.12.24 |
194.17 | -0.05% | -0.10 | 193.25 | 194.67 | 3'038 | |
|
O Reilly Auto Rg 15:30:16 / 13.12.24 |
1'267.22 | -0.20% | -2.50 | 1'265.00 | 1'279.58 | 3'086 | |
|
Jack Henry & Ass Rg 15:30:01 / 13.12.24 |
180.26 | -0.16% | -0.29 | 179.59 | 182.10 | 3'193 | |
|
United Rentals Rg 15:30:02 / 13.12.24 |
788.00 | 0.18% | 1.41 | 784.14 | 788.67 | 3'322 | |
|
Avery Dennison Rg 15:30:00 / 13.12.24 |
196.20 | -0.74% | -1.47 | 195.82 | 198.48 | 3'348 | |
|
EPAM Systems Rg 15:30:00 / 13.12.24 |
249.51 | -0.22% | -0.56 | 248.65 | 251.77 | 3'384 | |
|
Idex Corp Rg 15:30:00 / 13.12.24 |
224.11 | -0.39% | -0.87 | 223.27 | 224.10 | 3'507 | |
|
Avlonby Com REIT Rg 15:30:00 / 13.12.24 |
227.85 | -0.04% | -0.08 | 226.76 | 229.74 | 3'529 | |
|
DaVita Rg 15:30:01 / 13.12.24 |
154.12 | 0.14% | 0.22 | 152.92 | 155.03 | 3'709 | |
|
Vulcan Materials Rg 15:32:08 / 13.12.24 |
278.10 | 0.00% | -0.01 | 277.54 | 278.94 | 3'772 | |
|
Verisign Rg 15:35:54 / 13.12.24 |
197.91 | -0.60% | -1.19 | 197.91 | 198.89 | 3'817 | |
|
Globe Life Rg 15:31:46 / 13.12.24 |
104.08 | -0.41% | -0.43 | 103.46 | 104.50 | 3'860 | |
|
Waters Rg 15:30:00 / 13.12.24 |
382.22 | -0.21% | -0.81 | 381.35 | 384.72 | 3'869 | |
|
Brdridg Fncl Sol Rg 15:30:00 / 13.12.24 |
234.93 | -0.41% | -0.96 | 234.59 | 236.55 | 3'878 | |
|
Camden REIT-SBI Rg 15:30:00 / 13.12.24 |
120.58 | -0.31% | -0.37 | 120.75 | 122.42 | 3'895 | |
|
Align Technology Rg 15:34:59 / 13.12.24 |
236.37 | 0.28% | 0.65 | 234.30 | 236.06 | 3'963 | |
|
Fd Rlty Inv-SBI Rg 15:30:00 / 13.12.24 |
112.88 | -0.53% | -0.60 | 112.99 | 115.00 | 4'041 | |
|
Equinix REIT Rg 15:32:36 / 13.12.24 |
975.79 | 0.05% | 0.49 | 973.67 | 978.24 | 4'152 | |
|
Zions Bancorp Rg 15:35:19 / 13.12.24 |
57.94 | -0.36% | -0.21 | 57.79 | 58.10 | 4'179 | |
|
Teleflex Rg 15:30:50 / 13.12.24 |
182.62 | -0.38% | -0.69 | 182.58 | 185.69 | 4'240 | |
|
Domino's Pizza Rg 15:34:01 / 13.12.24 |
465.74 | 0.18% | 0.85 | 464.34 | 466.63 | 4'255 | |
|
Ansys Rg 15:35:42 / 13.12.24 |
341.00 | -0.17% | -0.58 | 341.00 | 342.30 | 4'332 | |
|
Discover Fncl Sr Rg 15:30:00 / 13.12.24 |
177.10 | 0.83% | 1.46 | 176.23 | 177.82 | 4'365 | |
|
Mid-Amer Ap REIT Rg 15:35:14 / 13.12.24 |
158.45 | 0.06% | 0.10 | 157.65 | 159.13 | 4'398 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 15:35:52 / 13.12.24 |
229.22 | 50.70% | 172.58% | 0.96% | 13.13% | 19.63% | 52.84% | 32.96% |
|
Amcor Rg 15:35:29 / 13.12.24 |
9.900 | 3.63% | -16.12% | -2.75% | -3.13% | -9.17% | 3.13% | -13.88% |
|
Amer Tower REIT Rg 15:35:36 / 13.12.24 |
197.17 | -8.35% | -6.61% | -4.79% | 0.37% | -16.12% | -7.06% | -27.41% |
|
Amer Wtr Works Rg 15:34:56 / 13.12.24 |
130.10 | -1.09% | -14.35% | -1.71% | -3.08% | -11.63% | -1.25% | -25.88% |
|
Ameren Rg 15:31:25 / 13.12.24 |
89.64 | 24.12% | 0.98% | -2.34% | -1.73% | 4.70% | 24.97% | 2.92% |
|
American Airline Rg 15:35:27 / 13.12.24 |
17.160 | 25.47% | 35.53% | -1.38% | 19.25% | 55.86% | 18.43% | -4.28% |
|
American Express Rg 15:35:21 / 13.12.24 |
303.44 | 60.30% | 103.25% | -0.18% | 5.78% | 12.81% | 68.10% | 79.79% |
|
American Intl Gr Rg 15:34:44 / 13.12.24 |
72.65 | 6.95% | 14.58% | -3.85% | -4.12% | -1.50% | 10.06% | 33.22% |
|
Ameriprise Fincl Rg 15:30:00 / 13.12.24 |
552.71 | 44.23% | 75.94% | -1.57% | -1.73% | 20.00% | 46.28% | 83.95% |
|
Cencora Rg 15:35:52 / 13.12.24 |
230.73 | 13.02% | 40.08% | -5.21% | -3.96% | 1.15% | 15.17% | 88.52% |
|
AMETEK Rg 15:30:00 / 13.12.24 |
188.80 | 14.29% | 34.88% | -1.43% | -2.23% | 10.34% | 15.74% | 32.01% |
|
Amgen Rg 15:35:34 / 13.12.24 |
272.92 | -4.85% | 4.35% | 0.12% | -3.77% | -19.11% | -0.92% | 29.95% |
|
Amphenol Rg-A 15:35:46 / 13.12.24 |
73.86 | 48.49% | 93.33% | -0.47% | 4.74% | 12.06% | 48.79% | 74.68% |
|
Analog Devices Rg 15:35:27 / 13.12.24 |
215.03 | 9.65% | 32.73% | -1.45% | 4.21% | -5.18% | 7.04% | 18.69% |
|
Ansys Rg 15:35:42 / 13.12.24 |
341.00 | -5.87% | 41.39% | -1.25% | 2.59% | 6.48% | 15.41% | -14.27% |
|
Elevance Health Rg 15:35:50 / 13.12.24 |
376.03 | -19.76% | -26.24% | -1.60% | -6.15% | -30.35% | -19.73% | -12.21% |
|
Aon-A Rg 15:32:09 / 13.12.24 |
361.79 | 24.64% | 20.85% | -4.29% | -4.61% | 4.25% | 16.54% | 23.48% |
|
APA Rg 15:35:41 / 13.12.24 |
22.86 | -36.06% | -50.86% | 6.72% | 2.14% | -8.82% | -35.33% | -13.99% |
|
Apple Rg 15:35:54 / 13.12.24 |
248.88 | 28.79% | 90.84% | 2.49% | 10.61% | 9.06% | 25.97% | 38.18% |
|
Applied Material Rg 15:35:49 / 13.12.24 |
170.17 | 4.33% | 73.63% | -1.65% | 0.76% | -11.44% | 5.08% | 10.71% |
|
Aptiv Rg 15:35:36 / 13.12.24 |
57.77 | -34.75% | -45.45% | 1.94% | 9.14% | -17.28% | -33.75% | -65.35% |
|
Arch Cap Grp Rg 15:35:12 / 13.12.24 |
94.12 | 26.46% | 49.60% | -3.79% | -7.57% | -16.88% | 28.19% | 116.26% |
|
Archer-Daniels M Rg 15:34:01 / 13.12.24 |
52.54 | -26.50% | -42.83% | 2.18% | -1.52% | -14.37% | -30.64% | -16.34% |
|
Arista Ne Rg 15:35:53 / 13.12.24 |
111.98 | 81.53% | 252.30% | 3.44% | 19.63% | 16.50% | 90.11% | 227.13% |
|
Assurant Rg 15:30:00 / 13.12.24 |
218.87 | 29.16% | 74.01% | -2.39% | 0.02% | 12.66% | 34.04% | 40.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Snap-On Rg 15:30:01 / 13.12.24 |
355.24 | -0.11% |
355.24 15:30 |
355.24 15:30 |
373.42 27.11.24 |
252.98 05.07.24 |
3'026 |
|
Charles Riv Lab Rg 15:30:00 / 13.12.24 |
194.17 | -0.05% |
194.17 15:30 |
194.17 15:30 |
274.69 08.03.24 |
176.62 31.10.24 |
3'038 |
|
O Reilly Auto Rg 15:30:16 / 13.12.24 |
1'267.22 | -0.20% |
1'268.83 15:30 |
1'267.22 15:30 |
914.91 08.01.24 |
3'086 | |
|
Jack Henry & Ass Rg 15:30:01 / 13.12.24 |
180.26 | -0.16% |
180.26 15:30 |
180.26 15:30 |
189.63 06.11.24 |
157.00 13.06.24 |
3'193 |
|
United Rentals Rg 15:30:02 / 13.12.24 |
788.00 | 0.18% |
788.00 15:30 |
786.55 15:30 |
896.20 11.11.24 |
534.95 08.01.24 |
3'322 |
|
Avery Dennison Rg 15:30:00 / 13.12.24 |
196.20 | -0.74% |
196.20 15:30 |
196.20 15:30 |
231.53 23.07.24 |
193.52 09.01.24 |
3'348 |
|
EPAM Systems Rg 15:30:00 / 13.12.24 |
249.51 | -0.22% |
249.51 15:30 |
249.51 15:30 |
316.21 07.03.24 |
169.45 18.06.24 |
3'384 |
|
Idex Corp Rg 15:30:00 / 13.12.24 |
224.11 | -0.39% |
224.11 15:30 |
224.11 15:30 |
246.05 22.03.24 |
189.97 05.08.24 |
3'507 |
|
Avlonby Com REIT Rg 15:30:00 / 13.12.24 |
227.85 | -0.04% |
227.85 15:30 |
227.85 15:30 |
239.01 27.11.24 |
169.63 13.02.24 |
3'529 |
|
DaVita Rg 15:30:01 / 13.12.24 |
154.12 | 0.14% |
154.12 15:30 |
154.12 15:30 |
169.48 27.11.24 |
103.40 23.01.24 |
3'709 |
|
Vulcan Materials Rg 15:32:08 / 13.12.24 |
278.10 | 0.00% |
278.10 15:32 |
277.96 15:30 |
297.75 06.11.24 |
218.39 03.01.24 |
3'772 |
|
Verisign Rg 15:35:54 / 13.12.24 |
197.91 | -0.60% |
198.27 15:35 |
197.50 15:30 |
207.91 24.01.24 |
167.05 02.05.24 |
3'817 |
|
Globe Life Rg 15:31:46 / 13.12.24 |
104.08 | -0.41% |
104.54 15:30 |
104.08 15:31 |
131.99 22.02.24 |
38.95 11.04.24 |
3'860 |
|
Waters Rg 15:30:00 / 13.12.24 |
382.22 | -0.21% |
382.22 15:30 |
382.22 15:30 |
395.99 11.12.24 |
279.39 01.07.24 |
3'869 |
|
Brdridg Fncl Sol Rg 15:30:00 / 13.12.24 |
234.93 | -0.41% |
234.93 15:30 |
234.93 15:30 |
237.88 06.12.24 |
188.69 08.05.24 |
3'878 |
|
Camden REIT-SBI Rg 15:30:00 / 13.12.24 |
120.58 | -0.31% |
120.58 15:30 |
120.58 15:30 |
127.69 24.09.24 |
90.57 13.02.24 |
3'895 |
|
Align Technology Rg 15:34:59 / 13.12.24 |
236.37 | 0.28% |
236.89 15:32 |
235.19 15:30 |
334.35 21.03.24 |
196.09 05.08.24 |
3'963 |
|
Fd Rlty Inv-SBI Rg 15:30:00 / 13.12.24 |
112.88 | -0.53% |
112.88 15:30 |
112.88 15:30 |
118.14 16.09.24 |
96.04 16.04.24 |
4'041 |
|
Equinix REIT Rg 15:32:36 / 13.12.24 |
975.79 | 0.05% |
975.79 15:32 |
970.15 15:30 |
992.18 27.11.24 |
685.17 08.05.24 |
4'152 |
|
Zions Bancorp Rg 15:35:19 / 13.12.24 |
57.94 | -0.36% |
58.36 15:30 |
57.94 15:35 |
63.16 25.11.24 |
37.76 01.02.24 |
4'179 |
|
Teleflex Rg 15:30:50 / 13.12.24 |
182.62 | -0.38% |
183.06 15:30 |
182.62 15:30 |
256.65 16.02.24 |
182.62 13.12.24 |
4'240 |
|
Domino's Pizza Rg 15:34:01 / 13.12.24 |
465.74 | 0.18% |
465.74 15:34 |
462.74 15:30 |
542.08 30.04.24 |
395.40 08.01.24 |
4'255 |
|
Ansys Rg 15:35:42 / 13.12.24 |
341.00 | -0.17% |
341.00 15:35 |
338.85 15:30 |
363.03 04.12.24 |
289.99 05.08.24 |
4'332 |
|
Discover Fncl Sr Rg 15:30:00 / 13.12.24 |
177.10 | 0.83% |
177.10 15:30 |
177.10 15:30 |
187.75 06.11.24 |
96.46 18.01.24 |
4'365 |
|
Mid-Amer Ap REIT Rg 15:35:14 / 13.12.24 |
158.45 | 0.06% |
158.45 15:35 |
158.00 15:30 |
167.32 16.09.24 |
121.57 13.02.24 |
4'398 |