×
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 - 22:15:00
- 604.21
- -0.02%
- -0.12
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
NVIDIA Rg 22:30:00 / 13.12.24 |
134.25 | -2.25% | -3.09 | 134.18 | 134.19 | 46'220'497 | |
|
Broadcom Rg 22:30:00 / 13.12.24 |
224.80 | 24.43% | 44.14 | 224.76 | 224.82 | 27'573'950 | |
|
Tesla Rg 22:30:00 / 13.12.24 |
436.23 | 4.34% | 18.13 | 436.19 | 436.29 | 17'732'902 | |
|
Intel Rg 22:30:00 / 13.12.24 |
20.34 | -2.12% | -0.44 | 20.34 | 20.35 | 17'343'643 | |
|
Advanced Micro D Rg 22:30:00 / 13.12.24 |
126.91 | -2.83% | -3.69 | 126.91 | 126.93 | 14'547'903 | |
|
Apple Rg 22:30:00 / 13.12.24 |
248.13 | 0.07% | 0.17 | 248.10 | 248.11 | 11'425'770 | |
|
Bank of America Rg 22:15:00 / 13.12.24 |
45.67 | -0.89% | -0.41 | 45.66 | 45.68 | 11'150'627 | |
|
Walgreens Boots Rg 22:30:00 / 13.12.24 |
10.390 | 6.78% | 0.66 | 10.380 | 10.390 | 10'492'056 | |
|
Warnr Bros Rg-A 22:30:00 / 13.12.24 |
12.070 | -3.36% | -0.42 | 12.060 | 12.070 | 10'309'378 | |
|
Amazon.Com Rg 22:30:00 / 13.12.24 |
227.46 | -0.66% | -1.51 | 227.42 | 227.47 | 8'167'331 | |
|
AT&T Rg 22:15:00 / 13.12.24 |
23.63 | 1.16% | 0.27 | 23.62 | 23.63 | 7'475'398 | |
|
Alphab Rg-C-NV 22:30:00 / 13.12.24 |
191.38 | -1.16% | -2.25 | 191.36 | 191.38 | 7'442'708 | |
|
Micron Technolog Rg 22:30:00 / 13.12.24 |
102.50 | 4.34% | 4.26 | 102.51 | 102.52 | 7'382'618 | |
|
Alphabet-A Rg 22:30:00 / 13.12.24 |
189.82 | -1.11% | -2.14 | 189.80 | 189.81 | 7'363'793 | |
|
Ford Motor Rg 22:15:00 / 13.12.24 |
10.390 | 0.00% | 0.00 | 10.380 | 10.390 | 6'700'733 | |
|
Pfizer Rg 22:15:00 / 13.12.24 |
25.58 | 0.83% | 0.21 | 25.57 | 25.58 | 6'313'079 | |
|
Huntington Bancs Rg 22:30:00 / 13.12.24 |
17.170 | 0.00% | 0.00 | 17.180 | 17.190 | 5'614'079 | |
|
Microsoft Rg 22:30:00 / 13.12.24 |
447.27 | -0.51% | -2.29 | 447.19 | 447.32 | 5'432'696 | |
|
Wells Fargo Rg 22:15:00 / 13.12.24 |
70.44 | -0.51% | -0.36 | 70.47 | 70.48 | 5'290'137 | |
|
Comcast-A 22:30:00 / 13.12.24 |
39.92 | -0.80% | -0.32 | 39.91 | 39.92 | 5'244'706 | |
|
Lam Research Rg 22:30:00 / 13.12.24 |
76.26 | 0.90% | 0.68 | 76.26 | 76.28 | 4'973'829 | |
|
Cisco Systems Rg 22:30:00 / 13.12.24 |
58.62 | -0.39% | -0.23 | 58.61 | 58.62 | 4'886'162 | |
|
American Airline Rg 22:30:00 / 13.12.24 |
16.920 | -1.86% | -0.32 | 16.920 | 16.930 | 4'348'266 | |
|
Coca-Cola Co Rg 22:15:00 / 13.12.24 |
63.12 | -1.13% | -0.72 | 63.12 | 63.13 | 4'079'678 | |
|
CSX Rg 22:30:00 / 13.12.24 |
33.24 | -1.31% | -0.44 | 33.23 | 33.24 | 4'058'319 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 13.12.24 |
129.92 | 41.74% | 29.21% | -1.19% | -0.19% | -4.22% | 46.55% | -12.51% |
|
A.J.Gallagher Rg 22:15:00 / 13.12.24 |
284.59 | 26.80% | 49.14% | -2.49% | -3.07% | 0.91% | 25.06% | 65.80% |
|
A.O.Smith Corp Rg 22:15:00 / 13.12.24 |
72.49 | -11.90% | 26.89% | -1.89% | 0.47% | -13.68% | -8.69% | -13.15% |
|
Abbott Laboratories 22:15:00 / 13.12.24 |
113.38 | 3.44% | 3.71% | -1.32% | -3.39% | -1.25% | 4.92% | -15.26% |
|
AbbVie Rg 22:15:00 / 13.12.24 |
173.37 | 11.76% | 7.17% | -1.81% | 4.26% | -10.56% | 13.00% | 38.03% |
|
Accenture-A Rg 22:15:00 / 13.12.24 |
358.68 | 2.64% | 34.98% | -0.23% | 1.67% | 5.74% | 4.92% | -5.08% |
|
Adobe Rg 22:30:00 / 13.12.24 |
465.69 | -20.44% | 41.04% | -15.78% | -7.49% | -10.84% | -20.35% | -27.48% |
|
Advance Auto Par Rg 22:15:00 / 13.12.24 |
43.86 | -27.84% | -70.05% | -7.55% | 9.40% | 8.11% | -27.70% | -81.65% |
|
Advanced Micro D Rg 22:30:00 / 13.12.24 |
126.91 | -11.40% | 101.64% | -8.43% | -5.92% | -18.62% | -8.80% | -5.74% |
|
Aes Rg 22:15:00 / 13.12.24 |
13.350 | -29.77% | -52.99% | -1.84% | -2.84% | -30.90% | -29.81% | -44.64% |
|
AFLAC Rg 22:15:00 / 13.12.24 |
104.52 | 26.52% | 45.09% | -0.46% | -6.71% | -5.00% | 28.58% | 80.46% |
|
Agilent Tech Rg 22:15:00 / 13.12.24 |
139.00 | 1.35% | -5.84% | -3.47% | 9.52% | -0.57% | 1.07% | -9.82% |
|
Air Prod&Chemica Rg 22:15:00 / 13.12.24 |
312.30 | 13.55% | 0.85% | -1.36% | -4.75% | 6.93% | 15.15% | 5.26% |
|
Akamai Technolog Rg 22:30:00 / 13.12.24 |
99.24 | -15.50% | 18.62% | 1.20% | 13.51% | -0.28% | -16.70% | -11.51% |
|
Alaska Air Group Rg 22:15:00 / 13.12.24 |
62.57 | 62.32% | 47.69% | 15.53% | 18.44% | 50.08% | 59.33% | 22.74% |
|
Albemarle Rg 22:15:00 / 13.12.24 |
99.38 | -28.50% | -52.37% | -9.37% | -4.47% | 12.03% | -31.89% | -60.70% |
|
Alexandria REIT Rg 22:15:00 / 13.12.24 |
102.66 | -19.01% | -29.52% | -3.83% | -2.43% | -15.98% | -20.47% | -51.56% |
|
Align Technology Rg 22:30:00 / 13.12.24 |
235.39 | -13.97% | 11.77% | 1.31% | 5.23% | -6.91% | -7.69% | -64.72% |
|
Allegion Rg 22:15:00 / 13.12.24 |
138.83 | 9.91% | 32.29% | -1.84% | 0.14% | -2.68% | 17.70% | 6.25% |
|
Alliant Energy Rg 22:30:00 / 13.12.24 |
60.45 | 17.88% | 9.53% | -1.00% | -0.87% | 1.22% | 19.42% | 2.68% |
|
Allstate Rg 22:15:00 / 13.12.24 |
196.26 | 37.38% | 41.81% | -1.40% | -1.86% | 1.75% | 41.45% | 78.02% |
|
Alphab Rg-C-NV 22:30:00 / 13.12.24 |
191.38 | 37.39% | 118.22% | 8.44% | 10.06% | 16.24% | 42.99% | 30.24% |
|
Alphabet-A Rg 22:30:00 / 13.12.24 |
189.82 | 37.42% | 117.57% | 8.65% | 10.05% | 16.03% | 43.15% | 29.70% |
|
Altria Group Rg 22:15:00 / 13.12.24 |
54.92 | 36.32% | 20.30% | -1.68% | -2.52% | 7.64% | 30.14% | 21.96% |
|
Am Electric Rg 22:30:00 / 13.12.24 |
92.71 | 14.32% | -2.21% | -3.28% | -3.74% | -9.24% | 12.74% | 10.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
NVIDIA Rg 22:30:00 / 13.12.24 |
134.25 | -2.25% |
139.59 15:31 |
132.55 17:08 |
152.89 21.11.24 |
47.32 03.01.24 |
46'220'497 |
|
Broadcom Rg 22:30:00 / 13.12.24 |
224.80 | 24.43% |
228.69 21:34 |
211.11 15:30 |
228.69 13.12.24 |
104.15 05.01.24 |
27'573'950 |
|
Tesla Rg 22:30:00 / 13.12.24 |
436.23 | 4.34% |
436.30 21:59 |
415.71 15:40 |
436.30 13.12.24 |
138.82 22.04.24 |
17'732'902 |
|
Intel Rg 22:30:00 / 13.12.24 |
20.34 | -2.12% |
20.80 15:48 |
20.25 21:48 |
50.30 25.01.24 |
18.515 10.09.24 |
17'343'643 |
|
Advanced Micro D Rg 22:30:00 / 13.12.24 |
126.91 | -2.83% |
131.30 15:30 |
124.77 17:01 |
227.29 08.03.24 |
121.83 05.08.24 |
14'547'903 |
|
Apple Rg 22:30:00 / 13.12.24 |
248.13 | 0.07% |
249.29 15:42 |
246.24 18:16 |
250.80 11.12.24 |
164.08 19.04.24 |
11'425'770 |
|
Bank of America Rg 22:15:00 / 13.12.24 |
45.67 | -0.89% |
46.09 15:30 |
45.39 16:49 |
48.08 29.11.24 |
31.27 17.01.24 |
11'150'627 |
|
Walgreens Boots Rg 22:30:00 / 13.12.24 |
10.390 | 6.78% |
10.450 21:57 |
9.410 16:44 |
27.05 02.01.24 |
8.085 21.11.24 |
10'492'056 |
|
Warnr Bros Rg-A 22:30:00 / 13.12.24 |
12.070 | -3.36% |
12.665 15:51 |
11.990 21:47 |
12.700 12.12.24 |
6.645 13.08.24 |
10'309'378 |
|
Amazon.Com Rg 22:30:00 / 13.12.24 |
227.46 | -0.66% |
230.13 15:45 |
225.91 17:10 |
231.19 11.12.24 |
144.05 04.01.24 |
8'167'331 |
|
AT&T Rg 22:15:00 / 13.12.24 |
23.63 | 1.16% |
23.67 21:59 |
23.27 15:59 |
24.03 03.12.24 |
15.950 16.04.24 |
7'475'398 |
|
Alphab Rg-C-NV 22:30:00 / 13.12.24 |
191.38 | -1.16% |
194.33 15:45 |
191.26 21:57 |
196.89 11.12.24 |
131.56 05.03.24 |
7'442'708 |
|
Micron Technolog Rg 22:30:00 / 13.12.24 |
102.50 | 4.34% |
103.20 15:47 |
99.69 15:30 |
157.52 18.06.24 |
79.16 20.02.24 |
7'382'618 |
|
Alphabet-A Rg 22:30:00 / 13.12.24 |
189.82 | -1.11% |
192.73 15:45 |
189.64 21:57 |
195.61 11.12.24 |
130.67 05.03.24 |
7'363'793 |
|
Ford Motor Rg 22:15:00 / 13.12.24 |
10.390 | 0.00% |
10.430 17:41 |
10.325 16:14 |
14.850 18.07.24 |
9.490 05.08.24 |
6'700'733 |
|
Pfizer Rg 22:15:00 / 13.12.24 |
25.58 | 0.83% |
25.66 21:12 |
25.26 16:01 |
31.54 30.07.24 |
24.49 15.11.24 |
6'313'079 |
|
Huntington Bancs Rg 22:30:00 / 13.12.24 |
17.170 | 0.00% |
17.210 15:30 |
16.985 15:59 |
18.445 25.11.24 |
12.025 18.01.24 |
5'614'079 |
|
Microsoft Rg 22:30:00 / 13.12.24 |
447.27 | -0.51% |
451.41 15:40 |
445.60 19:02 |
468.33 05.07.24 |
366.50 05.01.24 |
5'432'696 |
|
Wells Fargo Rg 22:15:00 / 13.12.24 |
70.44 | -0.51% |
71.03 15:34 |
70.03 21:55 |
78.13 26.11.24 |
46.12 18.01.24 |
5'290'137 |
|
Comcast-A 22:30:00 / 13.12.24 |
39.92 | -0.80% |
40.20 15:30 |
39.66 16:48 |
47.11 01.02.24 |
36.43 26.04.24 |
5'244'706 |
|
Lam Research Rg 22:30:00 / 13.12.24 |
76.26 | 0.90% |
77.31 15:48 |
75.46 17:04 |
113.00 11.07.24 |
68.87 20.11.24 |
4'973'829 |
|
Cisco Systems Rg 22:30:00 / 13.12.24 |
58.62 | -0.39% |
58.93 17:24 |
58.39 15:58 |
60.23 05.12.24 |
44.65 06.08.24 |
4'886'162 |
|
American Airline Rg 22:30:00 / 13.12.24 |
16.920 | -1.86% |
17.310 15:30 |
16.810 20:29 |
18.205 10.12.24 |
9.070 05.08.24 |
4'348'266 |
|
Coca-Cola Co Rg 22:15:00 / 13.12.24 |
63.12 | -1.13% |
63.83 17:01 |
63.11 15:30 |
73.52 04.09.24 |
57.94 16.04.24 |
4'079'678 |
|
CSX Rg 22:30:00 / 13.12.24 |
33.24 | -1.31% |
33.74 17:46 |
33.23 21:59 |
40.05 23.02.24 |
31.74 14.06.24 |
4'058'319 |