×

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
25.15
0.00%
145.07
0.00%
299.72
0.00%
305.78
0.00%
3'445.79
0.00%
179.99
0.00%
218.92
0.00%
47.11
0.00%
50.36
0.00%
46.79
0.00%
85.50
0.00%
35.45
0.00%
30.60
0.00%
229.52
0.00%
472.61
0.00%
88.01
0.00%
314.73
0.00%
68.34
0.00%
139.39
0.00%
934.02
0.00%
180.44
0.00%
4'897.32
0.00%
29.44
0.00%
71.55
0.00%
105.98
0.00%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:43 / 12.02.25
12'709.82 0.12%
Eurozone 50
10:58 / 12.02.25
546.58 0.26%
L&S Dax
10:58 / 12.02.25
22'106.50 0.05%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
10:43 / 12.02.25
12.981 -1.12%
EUR/CHF
10:58 / 12.02.25
0.9444 -0.20%
USD/CHF
10:58 / 12.02.25
0.9106 -0.33%
Gold 1 Uz
10:58 / 12.02.25
2'887.87 -0.37%
Rohöl Brent
10:58 / 12.02.25
76.27 -0.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:43 / 12.02.25
12'709.82 0.12%

Top 5zur Gesamtübersicht

ABB N
10:42 / 12.02.25
50.68 0.16%
Alcon N
10:43 / 12.02.25
81.18 -1.14%
Richemont N
10:43 / 12.02.25
179.55 0.31%
Geberit N
10:43 / 12.02.25
515.20 0.66%
Givaudan N
10:42 / 12.02.25
3'838.00 0.24%
Holcim N
10:43 / 12.02.25
96.64 0.56%
Kühne + Nagel N
10:42 / 12.02.25
208.80 -0.33%
Logitech N
10:43 / 12.02.25
91.36 0.07%
Lonza N
10:43 / 12.02.25
600.00 -1.45%
Nestlé N
10:43 / 12.02.25
78.54 0.43%
Novartis N
10:43 / 12.02.25
97.52 -0.53%
Roche GS
10:42 / 12.02.25
290.60 0.83%
Sika N
10:42 / 12.02.25
234.70 0.43%
Sonova N
10:42 / 12.02.25
305.50 -0.07%
Swiss Life N
10:42 / 12.02.25
769.00 0.26%
Swiss Re N
10:43 / 12.02.25
141.85 0.11%
Swisscom N
10:37 / 12.02.25
528.50 0.19%
UBS N
10:43 / 12.02.25
30.29 -0.03%
Zurich Insurance N
10:43 / 12.02.25