×
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
- 14.02.2025 - 22:15:00
- 609.70
- 0.00%
- -0.03
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
3M 22:15:00 / 14.02.25 |
148.62 | -0.07% | -0.10 | 148.56 | 148.57 | ||
A.J.Gallagher Rg 22:15:00 / 14.02.25 |
321.50 | -2.15% | -7.06 | 321.42 | 321.43 | ||
A.O.Smith Corp Rg 22:15:00 / 14.02.25 |
66.22 | 0.33% | 0.22 | 66.23 | 66.24 | ||
Abbott Laboratories 22:15:00 / 14.02.25 |
130.61 | -0.90% | -1.18 | 130.55 | 130.56 | ||
AbbVie Rg 22:15:00 / 14.02.25 |
192.87 | -0.30% | -0.58 | 192.82 | 192.83 | ||
Accenture-A Rg 22:15:00 / 14.02.25 |
388.00 | -0.39% | -1.53 | 387.91 | 387.92 | ||
Adobe Rg 02:00:00 / 15.02.25 |
460.16 | 0.20% | 0.94 | 460.14 | 460.27 | ||
Advance Auto Par Rg 22:15:00 / 14.02.25 |
47.87 | -1.48% | -0.72 | 47.86 | 47.87 | ||
Advanced Micro D Rg 02:00:00 / 15.02.25 |
113.10 | 1.15% | 1.29 | 113.08 | 113.10 | ||
Aes Rg 22:15:00 / 14.02.25 |
9.930 | -2.07% | -0.21 | 9.920 | 9.930 | ||
AFLAC Rg 22:15:00 / 14.02.25 |
103.34 | -0.71% | -0.74 | 103.37 | 103.39 | ||
Agilent Tech Rg 22:15:00 / 14.02.25 |
134.67 | -1.30% | -1.78 | 134.65 | 134.66 | ||
Air Prod&Chemica Rg 22:15:00 / 14.02.25 |
316.12 | 0.30% | 0.96 | 316.08 | 316.16 | ||
Akamai Technolog Rg 02:00:00 / 15.02.25 |
100.01 | 0.35% | 0.35 | 99.95 | 99.98 | ||
Alaska Air Group Rg 22:15:00 / 14.02.25 |
75.74 | 4.41% | 3.20 | 75.72 | 75.73 | ||
Albemarle Rg 22:15:00 / 14.02.25 |
81.21 | 2.47% | 1.96 | 81.22 | 81.23 | ||
Alexandria REIT Rg 22:15:00 / 14.02.25 |
94.85 | -1.01% | -0.97 | 94.81 | 94.82 | ||
Align Technology Rg 02:00:00 / 15.02.25 |
206.77 | 0.92% | 1.88 | 206.52 | 206.98 | ||
Allegion Rg 22:15:00 / 14.02.25 |
133.39 | 0.18% | 0.24 | 133.42 | 133.43 | ||
Alliant Energy Rg 02:00:00 / 15.02.25 |
61.33 | 0.38% | 0.23 | 61.32 | 61.34 | ||
Allstate Rg 22:15:00 / 14.02.25 |
187.63 | -2.67% | -5.14 | 187.56 | 187.59 | ||
Alphab Rg-C-NV 02:00:00 / 15.02.25 |
186.87 | -0.54% | -1.01 | 186.87 | 186.90 | ||
Alphabet-A Rg 02:00:00 / 15.02.25 |
185.23 | -0.49% | -0.91 | 185.17 | 185.18 | ||
Altria Group Rg 22:15:00 / 14.02.25 |
53.29 | -0.62% | -0.33 | 53.29 | 53.30 | ||
Am Electric Rg 02:00:00 / 15.02.25 |
101.83 | 0.83% | 0.84 | 101.81 | 101.82 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
3M 22:15:00 / 14.02.25 |
148.62 | 15.21% | 62.47% | -0.71% | 5.38% | 14.04% | 94.51% | 11.33% |
A.J.Gallagher Rg 22:15:00 / 14.02.25 |
321.50 | 15.75% | 46.10% | -0.86% | 9.05% | 4.93% | 34.40% | 111.09% |
A.O.Smith Corp Rg 22:15:00 / 14.02.25 |
66.22 | -3.24% | -19.94% | 0.75% | -7.78% | -12.21% | -17.32% | -7.45% |
Abbott Laboratories 22:15:00 / 14.02.25 |
130.61 | 16.51% | 19.73% | -0.53% | 15.10% | 10.56% | 14.56% | 5.02% |
AbbVie Rg 22:15:00 / 14.02.25 |
192.87 | 8.86% | 24.83% | 1.33% | 12.42% | 8.93% | 8.67% | 36.22% |
Accenture-A Rg 22:15:00 / 14.02.25 |
388.00 | 10.73% | 11.01% | 0.29% | 10.04% | 7.39% | 5.01% | 18.33% |
Adobe Rg 02:00:00 / 15.02.25 |
460.16 | 3.27% | -23.03% | 6.26% | 7.02% | -10.15% | -15.82% | -3.11% |
Advance Auto Par Rg 22:15:00 / 14.02.25 |
47.87 | 2.75% | -20.38% | 5.81% | 4.27% | 10.25% | -25.77% | -78.20% |
Advanced Micro D Rg 02:00:00 / 15.02.25 |
113.10 | -7.43% | -24.15% | 5.15% | -6.88% | -18.25% | -34.95% | -1.21% |
Aes Rg 22:15:00 / 14.02.25 |
9.930 | -21.21% | -47.32% | -7.63% | -15.99% | -24.54% | -40.79% | -52.95% |
AFLAC Rg 22:15:00 / 14.02.25 |
103.34 | 0.62% | 26.16% | 0.71% | -2.96% | -8.71% | 30.18% | 59.36% |
Agilent Tech Rg 22:15:00 / 14.02.25 |
134.67 | 1.57% | -1.86% | -6.28% | -8.61% | 0.13% | -0.13% | -0.55% |
Air Prod&Chemica Rg 22:15:00 / 14.02.25 |
316.12 | 8.66% | 15.11% | 1.79% | -0.53% | -5.34% | 39.35% | 28.96% |
Akamai Technolog Rg 02:00:00 / 15.02.25 |
100.01 | 4.19% | -15.79% | 0.37% | 9.89% | 7.65% | -8.41% | -10.33% |
Alaska Air Group Rg 22:15:00 / 14.02.25 |
75.74 | 12.03% | 85.67% | 0.91% | 14.17% | 41.73% | 101.87% | 27.62% |
Albemarle Rg 22:15:00 / 14.02.25 |
81.21 | -7.93% | -45.15% | 8.08% | -16.70% | -26.16% | -33.75% | -65.68% |
Alexandria REIT Rg 22:15:00 / 14.02.25 |
94.85 | -1.77% | -24.41% | -0.69% | -6.82% | -15.34% | -20.48% | -48.39% |
Align Technology Rg 02:00:00 / 15.02.25 |
206.77 | -1.74% | -25.22% | -1.80% | -7.79% | -8.46% | -33.03% | -59.75% |
Allegion Rg 22:15:00 / 14.02.25 |
133.39 | 1.89% | 5.10% | 2.17% | -0.15% | -6.50% | 0.73% | 12.01% |
Alliant Energy Rg 02:00:00 / 15.02.25 |
61.33 | 3.31% | 19.10% | 3.13% | 1.29% | -3.14% | 26.85% | 6.35% |
Allstate Rg 22:15:00 / 14.02.25 |
187.63 | -0.01% | 37.71% | 0.56% | -0.67% | -7.13% | 15.98% | 56.24% |
Alphab Rg-C-NV 02:00:00 / 15.02.25 |
186.87 | -1.34% | 33.31% | -0.14% | -5.41% | 12.19% | 31.82% | 40.07% |
Alphabet-A Rg 02:00:00 / 15.02.25 |
185.23 | -1.67% | 33.25% | -0.06% | -5.49% | 12.42% | 31.82% | 38.62% |
Altria Group Rg 22:15:00 / 14.02.25 |
53.29 | 2.54% | 32.92% | -1.02% | 2.76% | -6.10% | 32.63% | 6.45% |
Am Electric Rg 02:00:00 / 15.02.25 |
101.83 | 9.50% | 24.34% | 1.47% | 4.71% | 4.34% | 25.18% | 15.22% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 171'787 | ||||
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% | 1'116'332 | ||||
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | 0.00% | 934 | ||||
Signature Bank Rg 23:20:00 / 14.02.25 |
1.150 | 9.52% |
1.150 17:42 |
0.7200 15:31 |
1.400 02.01.25 |
0.3200 31.01.25 |
7'009 |
Lumen Tech Rg 22:15:00 / 14.02.25 |
4.600 | -2.34% |
4.710 15:30 |
4.535 19:45 |
6.110 22.01.25 |
4.535 14.02.25 |
1'756'738 |
Amcor Rg 22:15:00 / 14.02.25 |
10.070 | -0.30% |
10.185 15:58 |
10.045 21:59 |
10.365 05.02.25 |
9.285 03.01.25 |
3'144'040 |
Ford Motor Rg 22:15:00 / 14.02.25 |
9.480 | 1.39% |
9.510 15:30 |
9.395 16:28 |
10.450 21.01.25 |
9.100 12.02.25 |
8'052'598 |
Newell Brands Rg 02:00:00 / 15.02.25 |
7.055 | 0.64% |
7.140 15:43 |
7.000 15:30 |
10.840 27.01.25 |
6.740 10.02.25 |
1'698'163 |
Warnr Bros Rg-A 02:00:00 / 15.02.25 |
10.340 | 1.32% |
10.395 15:31 |
10.135 17:34 |
10.945 06.01.25 |
9.455 16.01.25 |
5'778'838 |
Paramount Glb Rg-B 02:00:00 / 15.02.25 |
11.300 | 4.53% |
11.335 21:58 |
10.850 15:30 |
11.335 14.02.25 |
10.160 16.01.25 |
3'481'949 |
Viatris Rg 02:00:00 / 15.02.25 |
10.800 | 0.00% |
11.015 16:43 |
10.785 21:54 |
12.590 02.01.25 |
10.525 12.02.25 |
3'093'501 |
Walgreens Boots Rg 02:00:00 / 15.02.25 |
9.700 | -0.51% |
9.860 18:00 |
9.665 21:29 |
13.240 17.01.25 |
9.075 02.01.25 |
3'177'854 |
Aes Rg 22:15:00 / 14.02.25 |
9.930 | -2.07% |
10.260 15:33 |
9.910 21:59 |
13.440 06.01.25 |
9.905 13.02.25 |
4'485'340 |
Organon Rg 22:15:01 / 14.02.25 |
15.280 | -6.37% |
16.500 15:38 |
15.250 20:15 |
17.230 13.02.25 |
14.535 07.02.25 |
977'549 |
Huntington Bancs Rg 02:00:00 / 15.02.25 |
16.730 | 0.72% |
16.885 15:45 |
16.675 19:07 |
17.535 30.01.25 |
15.880 10.01.25 |
2'674'387 |
Host Hotels REIT Rg 02:00:00 / 15.02.25 |
16.390 | -0.18% |
16.635 15:40 |
16.310 18:07 |
17.730 15.01.25 |
15.980 03.02.25 |
2'084'162 |
Keycorp Rg 22:15:00 / 14.02.25 |
17.720 | 1.37% |
17.850 15:44 |
17.535 15:31 |
18.365 17.01.25 |
16.550 13.01.25 |
2'336'809 |
SolarEdge Tech Rg 02:00:00 / 15.02.25 |
16.360 | 10.17% |
16.430 21:54 |
14.900 15:31 |
19.000 06.01.25 |
12.330 03.02.25 |
1'211'891 |
American Airline Rg 02:00:00 / 15.02.25 |
15.970 | 1.46% |
15.980 21:56 |
15.645 17:00 |
19.095 22.01.25 |
15.480 13.02.25 |
5'182'443 |
Invesco Rg 22:15:00 / 14.02.25 |
18.500 | 0.43% |
18.590 20:09 |
18.300 15:33 |
19.540 30.01.25 |
16.130 13.01.25 |
1'370'224 |
PG&E Rg 22:15:00 / 14.02.25 |
15.290 | -3.53% |
15.920 15:42 |
15.250 21:33 |
20.43 06.01.25 |
15.000 04.02.25 |
5'512'526 |
DENTSPLY SIRONA Rg 02:00:00 / 15.02.25 |
18.320 | -2.40% |
18.800 15:30 |
18.290 21:58 |
20.60 30.01.25 |
17.865 14.01.25 |
763'681 |
Healthpeak REIT Rg 22:15:00 / 14.02.25 |
19.590 | -1.85% |
19.770 16:00 |
19.480 17:31 |
21.24 27.01.25 |
19.230 12.02.25 |
1'914'113 |
Franklin Resourc Rg 22:15:00 / 14.02.25 |
20.53 | 1.43% |
20.68 17:10 |
20.37 15:31 |
22.58 31.01.25 |
18.830 13.01.25 |
1'405'349 |
Kimco Rlty REIT Rg 22:15:00 / 14.02.25 |
21.80 | -2.85% |
22.62 15:37 |
21.80 21:59 |
23.64 28.01.25 |
21.48 10.01.25 |
1'802'266 |