×
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
- 15.01.2025 - 22:15:00
- 592.78
- 1.82%
- 10.59
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Garmin N 22:15:00 / 15.01.25 |
213.45 | 0.56% | 1.18 | 213.37 | 213.38 | ||
|
Whirlpool Rg 22:15:00 / 15.01.25 |
129.69 | 2.91% | 3.67 | 129.45 | 129.47 | ||
|
Nordson Rg 02:00:00 / 16.01.25 |
211.48 | 1.96% | 4.07 | 211.36 | 211.57 | ||
|
Public Stor REIT Rg 22:15:00 / 15.01.25 |
290.49 | 0.18% | 0.51 | 290.33 | 290.34 | ||
|
AMETEK Rg 22:15:00 / 15.01.25 |
180.06 | 0.51% | 0.91 | 180.00 | 180.01 | ||
|
Norfolk Southern Rg 22:15:00 / 15.01.25 |
240.36 | 0.47% | 1.12 | 240.26 | 240.27 | ||
|
Darden Restauran Rg 22:15:00 / 15.01.25 |
180.83 | -0.66% | -1.21 | 180.89 | 180.90 | ||
|
Discover Fncl Sr Rg 22:15:00 / 15.01.25 |
187.54 | 3.70% | 6.70 | 187.41 | 187.58 | ||
|
Verisign Rg 02:00:00 / 16.01.25 |
210.10 | 0.53% | 1.10 | 210.01 | 210.14 | ||
|
Motorola Soltn Rg 22:15:00 / 15.01.25 |
460.08 | -0.16% | -0.76 | 460.15 | 460.16 | ||
|
HCA Healthcare Rg 22:15:00 / 15.01.25 |
306.25 | 0.15% | 0.46 | 306.06 | 306.25 | ||
|
Regeneron Pharma Rg 02:00:00 / 16.01.25 |
703.43 | 1.82% | 12.56 | 703.42 | 703.74 | 275'300 | |
|
Quest Diagnostic Rg 22:15:00 / 15.01.25 |
150.33 | -1.73% | -2.65 | 150.39 | 150.40 | ||
|
Monolithic Power Rg 02:00:00 / 16.01.25 |
602.41 | 2.13% | 12.55 | 602.10 | 602.93 | 278'591 | |
|
Humana Rg 22:15:00 / 15.01.25 |
279.49 | -1.11% | -3.14 | 279.49 | 279.50 | ||
|
Aon-A Rg 22:15:00 / 15.01.25 |
361.18 | -0.41% | -1.47 | 361.24 | 361.25 | ||
|
Fd Rlty Inv-SBI Rg 22:15:00 / 15.01.25 |
104.02 | 0.05% | 0.05 | 103.96 | 103.97 | ||
|
Dte Energy Rg 22:15:00 / 15.01.25 |
120.61 | 0.99% | 1.18 | 120.56 | 120.57 | ||
|
Charles Riv Lab Rg 22:15:00 / 15.01.25 |
173.91 | -2.34% | -4.17 | 173.98 | 173.99 | ||
|
Westinghouse Air Rg 22:15:00 / 15.01.25 |
200.29 | 1.11% | 2.19 | 200.44 | 200.45 | ||
|
Sealed Air Rg 22:15:00 / 15.01.25 |
34.48 | 1.50% | 0.51 | 34.49 | 34.51 | ||
|
Robert Half Rg 22:15:00 / 15.01.25 |
70.24 | 2.30% | 1.58 | 70.27 | 70.28 | ||
|
Alexandria REIT Rg 22:15:00 / 15.01.25 |
98.43 | 0.63% | 0.62 | 98.43 | 98.44 | ||
|
Extra Sp St REIT Rg 22:15:00 / 15.01.25 |
149.49 | 0.44% | 0.66 | 149.46 | 149.53 | ||
|
Henry Schein Rg 02:00:00 / 16.01.25 |
71.15 | -0.17% | -0.12 | 71.13 | 71.15 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 15.01.25 |
228.09 | 0.46% | 10.39% | -0.61% | 1.74% | 5.23% | 13.35% | 41.90% |
|
Bristol-MyersSqu Rg 22:15:00 / 15.01.25 |
55.91 | -1.45% | 8.63% | -1.58% | -0.69% | 5.65% | 11.62% | -14.15% |
|
Broadcom Rg 02:00:00 / 16.01.25 |
228.00 | -3.08% | 101.30% | -0.57% | 1.96% | 31.40% | 106.58% | 276.78% |
|
Brown & Brown Rg 22:15:01 / 15.01.25 |
103.68 | 1.58% | 45.73% | 1.12% | 1.35% | -1.52% | 39.82% | 54.56% |
|
Brown NVtgRg-B 22:15:00 / 15.01.25 |
33.69 | -9.32% | -39.68% | -6.39% | -18.54% | -31.22% | -38.23% | -49.28% |
|
C.H.Robinson Wld Rg 02:00:00 / 16.01.25 |
103.03 | -0.46% | 19.04% | -0.56% | -3.21% | -4.48% | 21.30% | -5.03% |
|
Cadence Design Rg 02:00:00 / 16.01.25 |
300.72 | -2.09% | 8.01% | -0.66% | -0.17% | 20.73% | 9.20% | 81.88% |
|
Caesr Entmt Rg 02:00:00 / 16.01.25 |
33.38 | -0.69% | -29.20% | 4.38% | -1.48% | -22.01% | -24.46% | -59.93% |
|
Camden REIT-SBI Rg 22:15:00 / 15.01.25 |
111.84 | -3.03% | 13.32% | 0.72% | -0.60% | -7.07% | 16.79% | -32.05% |
|
The Campbell's Rg 02:00:00 / 16.01.25 |
38.69 | -7.33% | -10.22% | -1.38% | -7.13% | -17.61% | -12.31% | -16.32% |
|
Capital One Finl Rg 22:15:00 / 15.01.25 |
190.68 | 3.59% | 40.88% | 5.85% | 8.55% | 24.42% | 52.64% | 15.05% |
|
Cardinal Health Rg 22:15:00 / 15.01.25 |
124.71 | 4.87% | 23.05% | 1.78% | 6.59% | 11.19% | 17.22% | 133.62% |
|
CarMax Rg 22:15:00 / 15.01.25 |
80.28 | -2.68% | 3.69% | -2.01% | -4.69% | 10.61% | 17.09% | -29.83% |
|
Carnival 22:15:00 / 15.01.25 |
24.94 | -1.65% | 32.20% | 3.14% | -0.95% | 19.27% | 44.33% | 6.80% |
|
Carrier Global Rg 22:15:00 / 15.01.25 |
68.80 | 0.21% | 19.06% | 0.51% | 3.16% | -5.62% | 24.19% | 33.86% |
|
Catalent Rg 01:00:00 / 01.01.70 |
0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | |
|
Caterpillar 22:15:00 / 15.01.25 |
374.89 | 2.43% | 25.67% | 3.83% | 4.03% | -3.14% | 32.99% | 62.30% |
|
Cboe Glbl Mkt Rg 22:15:01 / 15.01.25 |
192.34 | -0.76% | 8.43% | 0.08% | -1.18% | -10.43% | 2.86% | 64.28% |
|
CBRE Group Rg-A 22:15:00 / 15.01.25 |
131.30 | -4.86% | 34.18% | 1.17% | 4.50% | -1.65% | 55.72% | 20.30% |
|
CDW Rg 02:00:00 / 16.01.25 |
187.46 | 7.19% | -17.93% | 3.37% | 9.31% | -13.87% | -14.43% | -2.65% |
|
Celanese Rg 22:15:00 / 15.01.25 |
71.01 | 2.59% | -54.30% | 9.35% | 5.94% | -45.28% | -51.22% | -59.08% |
|
Centene Rg 22:15:00 / 15.01.25 |
63.15 | 4.66% | -14.57% | -0.03% | 5.76% | 2.48% | -17.56% | -21.29% |
|
Centerpoint Ener Rg 22:15:00 / 15.01.25 |
31.87 | 0.41% | 11.52% | 2.25% | 0.35% | 8.11% | 14.76% | 15.39% |
|
Dayforce Rg 22:15:01 / 15.01.25 |
70.23 | -2.95% | 5.04% | 0.14% | -5.09% | 7.95% | 7.01% | -14.89% |
|
CF Industries Hl Rg 22:15:00 / 15.01.25 |
96.37 | 11.33% | 19.48% | 10.76% | 14.97% | 15.80% | 28.46% | 42.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Garmin N 22:15:00 / 15.01.25 |
213.45 | 0.56% |
216.48 15:49 |
212.84 21:42 |
216.48 15.01.25 |
203.44 02.01.25 |
253'949 |
|
Whirlpool Rg 22:15:00 / 15.01.25 |
129.69 | 2.91% |
130.25 16:30 |
128.45 17:40 |
130.25 15.01.25 |
110.11 08.01.25 |
254'202 |
|
Nordson Rg 02:00:00 / 16.01.25 |
211.48 | 1.96% |
213.57 21:02 |
209.00 16:50 |
213.57 15.01.25 |
196.97 10.01.25 |
255'519 |
|
Public Stor REIT Rg 22:15:00 / 15.01.25 |
290.49 | 0.18% |
298.82 15:30 |
288.91 21:54 |
300.99 03.01.25 |
286.98 13.01.25 |
255'593 |
|
AMETEK Rg 22:15:00 / 15.01.25 |
180.06 | 0.51% |
181.84 15:30 |
179.28 17:47 |
181.96 02.01.25 |
174.49 13.01.25 |
257'575 |
|
Norfolk Southern Rg 22:15:00 / 15.01.25 |
240.36 | 0.47% |
242.87 15:30 |
239.01 17:41 |
242.87 15.01.25 |
233.06 10.01.25 |
261'764 |
|
Darden Restauran Rg 22:15:00 / 15.01.25 |
180.83 | -0.66% |
184.53 15:30 |
180.81 21:59 |
188.52 02.01.25 |
179.00 13.01.25 |
264'267 |
|
Discover Fncl Sr Rg 22:15:00 / 15.01.25 |
187.54 | 3.70% |
188.99 21:22 |
185.09 15:40 |
188.99 15.01.25 |
169.35 10.01.25 |
264'647 |
|
Verisign Rg 02:00:00 / 16.01.25 |
210.10 | 0.53% |
211.58 15:32 |
209.74 17:32 |
213.50 07.01.25 |
203.89 03.01.25 |
264'941 |
|
Motorola Soltn Rg 22:15:00 / 15.01.25 |
460.08 | -0.16% |
463.39 16:05 |
457.36 17:54 |
465.22 02.01.25 |
450.99 06.01.25 |
272'836 |
|
HCA Healthcare Rg 22:15:00 / 15.01.25 |
306.25 | 0.15% |
309.07 15:32 |
303.93 19:22 |
314.43 08.01.25 |
290.00 03.01.25 |
274'059 |
|
Regeneron Pharma Rg 02:00:00 / 16.01.25 |
703.43 | 1.82% |
712.60 20:47 |
698.93 17:47 |
743.28 08.01.25 |
669.22 13.01.25 |
275'300 |
|
Quest Diagnostic Rg 22:15:00 / 15.01.25 |
150.33 | -1.73% |
154.37 15:37 |
150.29 21:59 |
155.42 13.01.25 |
150.29 03.01.25 |
277'319 |
|
Monolithic Power Rg 02:00:00 / 16.01.25 |
602.41 | 2.13% |
610.27 16:32 |
601.72 21:58 |
645.25 06.01.25 |
578.19 13.01.25 |
278'591 |
|
Humana Rg 22:15:00 / 15.01.25 |
279.49 | -1.11% |
282.86 15:33 |
279.27 21:59 |
290.50 13.01.25 |
252.14 02.01.25 |
279'136 |
|
Aon-A Rg 22:15:00 / 15.01.25 |
361.18 | -0.41% |
365.62 15:30 |
361.15 21:59 |
365.62 15.01.25 |
347.94 13.01.25 |
282'940 |
|
Fd Rlty Inv-SBI Rg 22:15:00 / 15.01.25 |
104.02 | 0.05% |
106.25 15:30 |
103.54 21:54 |
110.86 02.01.25 |
101.40 13.01.25 |
292'736 |
|
Dte Energy Rg 22:15:00 / 15.01.25 |
120.61 | 0.99% |
121.67 15:50 |
120.17 17:38 |
122.83 02.01.25 |
116.79 13.01.25 |
302'203 |
|
Charles Riv Lab Rg 22:15:00 / 15.01.25 |
173.91 | -2.34% |
182.25 15:31 |
173.87 21:59 |
192.73 06.01.25 |
173.87 15.01.25 |
302'526 |
|
Westinghouse Air Rg 22:15:00 / 15.01.25 |
200.29 | 1.11% |
202.00 15:56 |
199.83 17:47 |
202.00 15.01.25 |
186.95 08.01.25 |
304'980 |
|
Sealed Air Rg 22:15:00 / 15.01.25 |
34.48 | 1.50% |
34.81 16:17 |
34.30 17:59 |
34.81 15.01.25 |
32.66 10.01.25 |
308'005 |
|
Robert Half Rg 22:15:00 / 15.01.25 |
70.24 | 2.30% |
70.70 20:14 |
69.73 17:31 |
71.25 02.01.25 |
65.06 10.01.25 |
311'610 |
|
Alexandria REIT Rg 22:15:00 / 15.01.25 |
98.43 | 0.63% |
100.77 15:30 |
97.88 17:50 |
100.77 15.01.25 |
94.62 10.01.25 |
311'840 |
|
Extra Sp St REIT Rg 22:15:00 / 15.01.25 |
149.49 | 0.44% |
152.98 15:30 |
148.99 21:54 |
152.98 15.01.25 |
145.63 13.01.25 |
321'138 |
|
Henry Schein Rg 02:00:00 / 16.01.25 |
71.15 | -0.17% |
72.34 15:30 |
70.87 17:38 |
72.50 06.01.25 |
67.86 02.01.25 |
321'574 |