×

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
3M
148.62
-0.07%
321.50
-2.15%
66.22
0.33%
130.61
-0.90%
192.87
-0.30%
388.00
-0.39%
460.16
0.20%
47.87
-1.48%
113.10
1.15%
9.93
-2.07%
103.34
-0.71%
134.67
-1.30%
316.12
0.30%
100.01
0.35%
75.74
4.41%
81.21
2.47%
94.85
-1.01%
206.77
0.92%
133.39
0.18%
61.33
0.38%
187.63
-2.67%
186.87
-0.54%
185.23
-0.49%
53.29
-0.62%
101.83
0.83%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
Eurozone 50
17:30 / 14.02.25
555.12 -0.21%
L&S Dax
18:59 / 16.02.25
22'476.00 -0.10%
S&P 500 (ETF SPY)
22:15 / 14.02.25
609.70 0.00%
VSMI Vola-Index
17:20 / 14.02.25
12.987 -0.45%
EUR/CHF
05:13 / 17.02.25
0.9447 0.09%
USD/CHF
05:13 / 17.02.25
0.9006 0.18%
Gold 1 Uz
05:13 / 17.02.25
2'904.26 0.72%
Rohöl Brent
18:54 / 16.02.25
74.65 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%

Top 5zur Gesamtübersicht

ABB N
17:30 / 14.02.25
51.22 -0.16%
Alcon N
17:30 / 14.02.25
81.28 -0.78%
Richemont N
17:33 / 14.02.25
183.00 -0.46%
Geberit N
17:34 / 14.02.25
534.60 -0.04%
Givaudan N
17:34 / 14.02.25
4'059.00 2.92%
Holcim N
17:30 / 14.02.25
98.62 0.39%
Kühne + Nagel N
17:30 / 14.02.25
209.20 -1.13%
Logitech N
17:33 / 14.02.25
94.36 2.03%
Lonza N
17:32 / 14.02.25
595.40 -0.43%
Nestlé N
17:39 / 14.02.25
82.48 -1.43%
Novartis N
17:34 / 14.02.25
95.37 -2.46%
Partners N
17:30 / 14.02.25
1'422.50 1.07%
Roche GS
17:38 / 14.02.25