×
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
- 11.02.2025 - 22:15:00
- 605.31
- 0.08%
- 0.46
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Marriott Intl Rg-A 02:00:00 / 12.02.25 |
288.00 | 0.00% | 0.00 | 280.00 | 312.62 | 24 | |
Microchip Tech Rg 02:00:00 / 12.02.25 |
52.58 | 0.00% | 0.00 | 51.72 | 52.75 | 30 | |
Monster Beverage Rg 02:00:00 / 12.02.25 |
48.06 | 0.00% | 0.00 | 47.74 | 48.96 | 30 | |
Domino's Pizza Rg 02:00:00 / 12.02.25 |
474.06 | 0.00% | 0.00 | 402.38 | 542.82 | 31 | |
Paychex Inc Rg 02:00:00 / 12.02.25 |
146.10 | 0.00% | 0.00 | 140.56 | 149.86 | 39 | |
Keurig Dr Pepper Rg 02:00:00 / 12.02.25 |
31.56 | 0.00% | 0.00 | 31.18 | 31.96 | 40 | |
Fortinet Rg 02:00:00 / 12.02.25 |
108.33 | 0.00% | 0.00 | 107.70 | 117.63 | 46 | |
Pool Rg 02:00:00 / 12.02.25 |
336.35 | 0.00% | 0.00 | 320.01 | 413.57 | 47 | |
Biogen Rg 02:00:00 / 12.02.25 |
139.39 | 0.00% | 0.00 | 139.70 | 141.68 | 49 | |
PepsiCo 02:00:00 / 12.02.25 |
145.64 | 0.00% | 0.00 | 145.64 | 146.34 | 50 | |
CDW Rg 02:00:00 / 12.02.25 |
191.74 | 0.00% | 0.00 | 79.13 | 63 | ||
Applied Material Rg 02:00:00 / 12.02.25 |
183.20 | 0.00% | 0.00 | 182.30 | 183.66 | 84 | |
Lam Research Rg 02:00:00 / 12.02.25 |
83.26 | 0.00% | 0.00 | 82.76 | 83.47 | 89 | |
Exelon Rg 02:00:00 / 12.02.25 |
42.36 | 0.00% | 0.00 | 41.37 | 55.90 | 93 | |
Xcel Energy Rg 02:00:00 / 12.02.25 |
67.19 | 0.00% | 0.00 | 58.24 | 76.83 | 100 | |
Fox Rg-A 02:00:00 / 12.02.25 |
53.39 | 0.00% | 0.00 | 43.83 | 85.42 | 102 | |
News Rg-B 02:00:00 / 12.02.25 |
34.17 | 0.00% | 0.00 | 31.22 | 37.46 | 103 | |
Principal Financ Rg 02:00:00 / 12.02.25 |
85.45 | 0.00% | 0.00 | 79.97 | 89.89 | 106 | |
CME Group Rg-A 02:00:00 / 12.02.25 |
241.74 | 0.00% | 0.00 | 203.02 | 246.50 | 112 | |
Marketaxess Hold Rg 02:00:00 / 12.02.25 |
195.27 | 0.00% | 0.00 | 169.19 | 252.71 | 113 | |
Trimble Rg 02:00:00 / 12.02.25 |
73.83 | 0.00% | 0.00 | 72.30 | 74.60 | 114 | |
NetApp Rg 02:00:00 / 12.02.25 |
119.56 | 0.00% | 0.00 | 117.00 | 126.36 | 116 | |
Cintas Rg 02:00:00 / 12.02.25 |
205.40 | 0.00% | 0.00 | 176.79 | 207.99 | 119 | |
Monolithic Power Rg 02:00:00 / 12.02.25 |
699.03 | 0.00% | 0.00 | 622.32 | 784.80 | 120 | |
Hologic Rg 02:00:00 / 12.02.25 |
64.47 | 0.00% | 0.00 | 57.35 | 65.48 | 132 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
AT&T Rg 22:15:00 / 11.02.25 |
25.15 | 10.45% | 49.88% | 3.71% | 15.37% | 10.65% | 48.82% | 29.24% |
Atmos Energy Cor Rg 22:15:00 / 11.02.25 |
145.07 | 4.16% | 25.17% | 1.88% | 3.09% | -1.17% | 29.82% | 35.99% |
Autodesk Inc Rg 02:00:00 / 12.02.25 |
299.72 | 1.40% | 23.10% | -2.32% | 4.48% | -1.80% | 16.73% | 31.96% |
Automatic Data P Rg 02:00:00 / 12.02.25 |
305.78 | 4.46% | 31.25% | 0.36% | 4.83% | 2.77% | 22.51% | 50.05% |
Autozone Rg 22:15:00 / 11.02.25 |
3'445.79 | 7.61% | 33.27% | -0.38% | 6.75% | 10.91% | 26.40% | 76.79% |
Avery Dennison Rg 22:15:00 / 11.02.25 |
179.99 | -3.82% | -10.97% | -1.44% | -4.92% | -8.63% | -11.70% | -1.91% |
Avlonby Com REIT Rg 22:15:00 / 11.02.25 |
218.92 | -0.48% | 16.93% | -0.83% | 0.33% | -4.56% | 27.20% | -9.04% |
Baker Hughes Rg-A 02:00:00 / 12.02.25 |
47.11 | 14.85% | 37.83% | -1.77% | 4.53% | 9.89% | 62.39% | 61.67% |
Ball Rg 22:15:01 / 11.02.25 |
50.36 | -8.65% | -12.45% | -2.85% | -7.39% | -15.94% | -15.81% | -45.52% |
Bank of America Rg 22:15:00 / 11.02.25 |
46.79 | 6.46% | 38.97% | 0.17% | 2.21% | 0.82% | 42.87% | -2.36% |
Bank of NY Mello Rg 22:15:00 / 11.02.25 |
85.50 | 11.28% | 64.27% | 0.75% | 12.59% | 10.17% | 58.66% | 37.17% |
Bath&Body Works Rg 22:15:01 / 11.02.25 |
35.45 | -8.56% | -17.86% | -8.61% | -3.64% | 16.46% | -18.07% | -38.19% |
Baxter Intl. 22:15:00 / 11.02.25 |
30.60 | 4.94% | -20.85% | -2.61% | -0.07% | -5.90% | -22.77% | -64.38% |
Becton Dickinson Rg 22:15:00 / 11.02.25 |
229.52 | 1.17% | -5.87% | -5.32% | -2.66% | 3.09% | -3.99% | -14.99% |
Berkshire Hath Rg-B 22:15:01 / 11.02.25 |
472.61 | 4.26% | 32.51% | 1.10% | 5.02% | 0.80% | 19.71% | 48.09% |
Best Buy Rg 22:15:00 / 11.02.25 |
88.01 | 2.58% | 12.43% | 3.48% | 6.29% | 1.14% | 20.73% | -12.49% |
Bio-Rad Lab-A 22:15:00 / 11.02.25 |
314.73 | -4.19% | -2.53% | -9.05% | -8.04% | -1.85% | -0.43% | -50.03% |
Bio-Techne Rg 02:00:00 / 12.02.25 |
68.34 | -5.12% | -11.43% | -5.80% | -8.55% | 2.97% | 1.21% | -34.69% |
Biogen Rg 02:00:00 / 12.02.25 |
139.39 | -8.85% | -46.13% | -2.18% | -2.57% | -10.32% | -38.50% | -35.04% |
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 15.06% | 0.00% | 0.00% | 0.00% | 20.04% | 20.91% |
Boeing Co Rg 22:15:00 / 11.02.25 |
180.44 | 1.94% | -30.78% | 2.39% | 8.03% | 23.93% | -11.75% | -15.01% |
Booking Hldg Rg 02:00:00 / 12.02.25 |
4'897.32 | -1.43% | 38.06% | 4.67% | 2.48% | -1.60% | 30.68% | 93.57% |
BorgWarner Rg 22:15:01 / 11.02.25 |
29.44 | -7.39% | -17.88% | -6.03% | -7.60% | -11.14% | -5.19% | -23.00% |
BXP Rg 22:15:01 / 11.02.25 |
71.55 | -3.78% | 1.97% | -1.00% | 1.79% | -9.91% | 14.41% | -39.19% |
Boston Scientifi Rg 22:15:01 / 11.02.25 |
105.98 | 18.65% | 83.32% | 2.36% | 10.80% | 17.33% | 63.12% | 145.84% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Marriott Intl Rg-A 02:00:00 / 12.02.25 |
288.00 | 0.00% |
307.34 07.02.25 |
269.30 07.01.25 |
24 | ||
Microchip Tech Rg 02:00:00 / 12.02.25 |
52.58 | 0.00% |
59.85 06.01.25 |
50.21 07.02.25 |
30 | ||
Monster Beverage Rg 02:00:00 / 12.02.25 |
48.06 | 0.00% |
53.27 02.01.25 |
45.70 05.02.25 |
30 | ||
Domino's Pizza Rg 02:00:00 / 12.02.25 |
474.06 | 0.00% |
478.98 10.02.25 |
397.12 13.01.25 |
31 | ||
Paychex Inc Rg 02:00:00 / 12.02.25 |
146.10 | 0.00% |
151.72 06.02.25 |
135.11 06.01.25 |
39 | ||
Keurig Dr Pepper Rg 02:00:00 / 12.02.25 |
31.56 | 0.00% |
32.80 03.02.25 |
30.12 13.01.25 |
40 | ||
Fortinet Rg 02:00:00 / 12.02.25 |
108.33 | 0.00% |
110.99 10.02.25 |
90.81 14.01.25 |
46 | ||
Pool Rg 02:00:00 / 12.02.25 |
336.35 | 0.00% |
364.72 23.01.25 |
320.87 10.01.25 |
47 | ||
Biogen Rg 02:00:00 / 12.02.25 |
139.39 | 0.00% |
156.15 07.01.25 |
138.77 11.02.25 |
49 | ||
PepsiCo 02:00:00 / 12.02.25 |
145.64 | 0.00% |
155.46 27.01.25 |
141.51 10.01.25 |
50 | ||
CDW Rg 02:00:00 / 12.02.25 |
191.74 | 0.00% |
222.91 05.02.25 |
168.50 02.01.25 |
63 | ||
Applied Material Rg 02:00:00 / 12.02.25 |
183.20 | 0.00% |
200.54 22.01.25 |
162.86 02.01.25 |
84 | ||
Lam Research Rg 02:00:00 / 12.02.25 |
83.26 | 0.00% |
85.18 22.01.25 |
71.76 02.01.25 |
89 | ||
Exelon Rg 02:00:00 / 12.02.25 |
42.36 | 0.00% |
42.46 11.02.25 |
37.13 13.01.25 |
93 | ||
Xcel Energy Rg 02:00:00 / 12.02.25 |
67.19 | 0.00% |
68.48 05.02.25 |
62.59 10.01.25 |
100 | ||
Fox Rg-A 02:00:00 / 12.02.25 |
53.39 | 0.00% |
55.56 04.02.25 |
47.36 21.01.25 |
102 | ||
News Rg-B 02:00:00 / 12.02.25 |
34.17 | 0.00% |
34.97 06.02.25 |
29.70 13.01.25 |
103 | ||
Principal Financ Rg 02:00:00 / 12.02.25 |
85.45 | 0.00% |
86.10 11.02.25 |
76.04 13.01.25 |
106 | ||
CME Group Rg-A 02:00:00 / 12.02.25 |
241.74 | 0.00% |
246.73 07.02.25 |
224.64 07.01.25 |
112 | ||
Marketaxess Hold Rg 02:00:00 / 12.02.25 |
195.27 | 0.00% |
228.84 02.01.25 |
192.12 11.02.25 |
113 | ||
Trimble Rg 02:00:00 / 12.02.25 |
73.83 | 0.00% |
77.78 24.01.25 |
68.50 13.01.25 |
114 | ||
NetApp Rg 02:00:00 / 12.02.25 |
119.56 | 0.00% |
127.12 22.01.25 |
113.01 13.01.25 |
116 | ||
Cintas Rg 02:00:00 / 12.02.25 |
205.40 | 0.00% |
205.66 11.02.25 |
180.98 02.01.25 |
119 | ||
Monolithic Power Rg 02:00:00 / 12.02.25 |
699.03 | 0.00% |
723.99 07.02.25 |
578.19 13.01.25 |
120 | ||
Hologic Rg 02:00:00 / 12.02.25 |
64.47 | 0.00% |
74.49 06.01.25 |
63.69 10.02.25 |
132 |