×
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
- 11.10.2024 - 22:15:00
- 579.58
- 0.60%
- 3.45
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 11.10.24 |
134.75 | 0.97% | 1.29 | 134.75 | 134.76 | ||
|
A.J.Gallagher Rg 22:15:00 / 11.10.24 |
287.91 | 0.77% | 2.21 | 287.90 | 287.91 | ||
|
A.O.Smith Corp Rg 22:15:00 / 11.10.24 |
80.87 | -6.25% | -5.39 | 80.87 | 80.88 | ||
|
Abbott Laboratories 22:15:00 / 11.10.24 |
116.12 | 0.43% | 0.50 | 116.12 | 116.13 | ||
|
AbbVie Rg 22:15:00 / 11.10.24 |
194.19 | -0.08% | -0.16 | 194.23 | 194.24 | ||
|
Accenture-A Rg 22:15:00 / 11.10.24 |
360.74 | -0.09% | -0.33 | 360.68 | 360.69 | ||
|
Adobe Rg 02:00:00 / 12.10.24 |
495.42 | -1.62% | -8.15 | 495.10 | 495.16 | 1'028'290 | |
|
Advance Auto Par Rg 22:15:00 / 11.10.24 |
37.53 | 0.35% | 0.13 | 37.53 | 37.54 | ||
|
Advanced Micro D Rg 02:00:00 / 12.10.24 |
167.89 | 2.26% | 3.71 | 167.87 | 167.88 | 8'543'444 | |
|
Aes Rg 22:15:00 / 11.10.24 |
17.320 | -0.06% | -0.01 | 17.310 | 17.320 | ||
|
AFLAC Rg 22:15:00 / 11.10.24 |
113.26 | 1.48% | 1.65 | 113.27 | 113.28 | ||
|
Agilent Tech Rg 22:15:00 / 11.10.24 |
143.82 | 0.76% | 1.08 | 143.80 | 143.81 | ||
|
Air Prod&Chemica Rg 22:15:00 / 11.10.24 |
316.66 | 0.65% | 2.05 | 316.82 | 316.83 | ||
|
Akamai Technolog Rg 02:00:00 / 12.10.24 |
104.22 | 0.77% | 0.80 | 104.21 | 104.24 | ||
|
Alaska Air Group Rg 22:15:00 / 11.10.24 |
44.63 | 3.89% | 1.67 | 44.64 | 44.65 | ||
|
Albemarle Rg 22:15:00 / 11.10.24 |
102.02 | -0.91% | -0.94 | 102.03 | 102.04 | ||
|
Alexandria REIT Rg 22:15:00 / 11.10.24 |
117.60 | 2.17% | 2.50 | 117.60 | 117.61 | ||
|
Align Technology Rg 02:00:00 / 12.10.24 |
222.04 | -3.31% | -7.61 | 221.77 | 222.02 | 442'016 | |
|
Allegion Rg 22:15:00 / 11.10.24 |
147.30 | 1.84% | 2.66 | 147.19 | 147.27 | ||
|
Alliant Energy Rg 02:00:00 / 12.10.24 |
59.67 | 1.17% | 0.69 | 59.66 | 59.67 | ||
|
Allstate Rg 22:15:00 / 11.10.24 |
188.28 | 1.34% | 2.49 | 188.13 | 188.23 | ||
|
Alphab Rg-C-NV 02:00:00 / 12.10.24 |
164.52 | 0.82% | 1.34 | 164.52 | 164.53 | 4'891'957 | |
|
Alphabet-A Rg 02:00:00 / 12.10.24 |
163.24 | 0.72% | 1.16 | 163.25 | 163.27 | 5'538'873 | |
|
Altria Group Rg 22:15:00 / 11.10.24 |
49.84 | 0.32% | 0.16 | 49.83 | 49.84 | ||
|
Am Electric Rg 02:00:00 / 12.10.24 |
98.25 | 1.06% | 1.03 | 98.22 | 98.23 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 11.10.24 |
134.75 | 45.80% | 32.91% | -0.07% | 0.10% | 28.37% | 78.92% | -9.93% |
|
A.J.Gallagher Rg 22:15:00 / 11.10.24 |
287.91 | 27.05% | 51.53% | 0.35% | -3.89% | 5.94% | 21.69% | 83.54% |
|
A.O.Smith Corp Rg 22:15:00 / 11.10.24 |
80.87 | 4.63% | 50.70% | -8.26% | -1.02% | -8.94% | 12.48% | 34.30% |
|
Abbott Laboratories 22:15:00 / 11.10.24 |
116.12 | 5.04% | 5.31% | 2.43% | -1.28% | 11.96% | 25.97% | -2.34% |
|
AbbVie Rg 22:15:00 / 11.10.24 |
194.19 | 25.41% | 20.26% | 0.30% | -0.79% | 11.85% | 31.90% | 74.81% |
|
Accenture-A Rg 22:15:00 / 11.10.24 |
360.74 | 2.90% | 35.31% | 1.10% | 1.87% | 8.82% | 18.14% | 11.03% |
|
Adobe Rg 02:00:00 / 12.10.24 |
495.42 | -15.59% | 49.64% | -2.33% | -7.72% | -10.09% | -9.72% | -12.70% |
|
Advance Auto Par Rg 22:15:00 / 11.10.24 |
37.53 | -38.72% | -74.56% | -3.99% | -8.77% | -37.19% | -29.97% | -82.54% |
|
Advanced Micro D Rg 02:00:00 / 12.10.24 |
167.89 | 11.38% | 153.48% | -1.76% | 10.23% | 10.76% | 59.76% | 56.27% |
|
Aes Rg 22:15:00 / 11.10.24 |
17.320 | -9.97% | -39.74% | -7.23% | -8.89% | -1.14% | 26.33% | -28.00% |
|
AFLAC Rg 22:15:00 / 11.10.24 |
113.26 | 35.28% | 55.14% | 1.27% | 2.80% | 19.85% | 39.67% | 104.71% |
|
Agilent Tech Rg 22:15:00 / 11.10.24 |
143.82 | 2.67% | -4.62% | -0.05% | 3.98% | 7.79% | 28.99% | -6.38% |
|
Air Prod&Chemica Rg 22:15:00 / 11.10.24 |
316.66 | 14.91% | 2.06% | 1.27% | 9.62% | 27.40% | 10.29% | 18.53% |
|
Akamai Technolog Rg 02:00:00 / 12.10.24 |
104.22 | -12.62% | 22.68% | 2.70% | 5.77% | 9.65% | -2.24% | 1.20% |
|
Alaska Air Group Rg 22:15:00 / 11.10.24 |
44.63 | 9.96% | 0.05% | 4.91% | 7.96% | 15.23% | 30.12% | -28.16% |
|
Albemarle Rg 22:15:00 / 11.10.24 |
102.02 | -28.74% | -52.52% | -2.35% | 14.18% | 9.03% | -39.18% | -52.12% |
|
Alexandria REIT Rg 22:15:00 / 11.10.24 |
117.60 | -9.21% | -20.99% | 3.56% | -5.70% | -6.55% | 16.55% | -40.19% |
|
Align Technology Rg 02:00:00 / 12.10.24 |
222.04 | -16.19% | 8.89% | -8.00% | -8.90% | -11.75% | -16.52% | -64.32% |
|
Allegion Rg 22:15:00 / 11.10.24 |
147.30 | 14.17% | 37.41% | 0.88% | 3.21% | 16.29% | 39.94% | 10.03% |
|
Alliant Energy Rg 02:00:00 / 12.10.24 |
59.67 | 14.97% | 6.83% | -0.86% | 0.03% | 8.81% | 19.94% | 5.40% |
|
Allstate Rg 22:15:00 / 11.10.24 |
188.28 | 32.73% | 37.01% | 3.88% | -1.20% | 7.69% | 50.72% | 46.43% |
|
Alphab Rg-C-NV 02:00:00 / 12.10.24 |
164.52 | 15.79% | 83.91% | -2.40% | 3.88% | -8.29% | 18.72% | 16.51% |
|
Alphabet-A Rg 02:00:00 / 12.10.24 |
163.24 | 16.03% | 83.70% | -2.29% | 3.67% | -8.12% | 18.84% | 15.95% |
|
Altria Group Rg 22:15:00 / 11.10.24 |
49.84 | 23.15% | 8.69% | -0.16% | -3.60% | 0.89% | 16.26% | 6.31% |
|
Am Electric Rg 02:00:00 / 12.10.24 |
98.25 | 19.70% | 2.39% | -2.02% | -5.68% | 5.49% | 31.93% | 16.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SVB Financial Gr Rg 23:20:00 / 11.10.24 |
0.0080 | -46.67% |
0.0100 17:10 |
0.0080 15:30 |
0.3000 11.01.24 |
0.0010 03.01.24 |
3'912 |
|
Signature Bank Rg 23:20:00 / 11.10.24 |
1.800 | 0.00% |
1.800 16:19 |
1.650 16:19 |
4.100 24.05.24 |
0.0500 31.01.24 |
3'470 |
|
Lumen Tech Rg 22:15:00 / 11.10.24 |
6.200 | -1.27% |
6.490 15:37 |
6.135 19:36 |
7.830 07.08.24 |
0.9702 01.07.24 |
2'057'370 |
|
Newell Brands Rg 02:00:00 / 12.10.24 |
7.600 | 1.20% |
7.620 21:56 |
7.485 16:27 |
9.090 09.01.24 |
5.390 10.07.24 |
1'178'312 |
|
Amcor Rg 22:15:00 / 11.10.24 |
11.190 | 0.81% |
11.205 21:17 |
11.130 15:50 |
11.475 27.09.24 |
8.780 13.02.24 |
1'788'038 |
|
Warnr Bros Rg-A 02:00:00 / 12.10.24 |
7.520 | -0.27% |
7.705 15:39 |
7.515 21:53 |
11.995 02.01.24 |
6.645 13.08.24 |
4'913'344 |
|
Viatris Rg 02:00:00 / 12.10.24 |
11.380 | 0.44% |
11.450 15:41 |
11.315 19:03 |
13.610 23.02.24 |
9.925 18.06.24 |
1'195'030 |
|
Ford Motor Rg 22:15:00 / 11.10.24 |
10.720 | 0.37% |
10.795 19:59 |
10.650 15:30 |
14.850 18.07.24 |
9.490 05.08.24 |
7'844'187 |
|
Huntington Bancs Rg 02:00:00 / 12.10.24 |
15.390 | 2.87% |
15.420 17:23 |
15.050 15:30 |
15.420 11.10.24 |
12.025 18.01.24 |
4'832'144 |
|
Paramount Glb Rg-B 02:00:00 / 12.10.24 |
10.350 | 0.10% |
10.445 15:40 |
10.300 15:30 |
15.700 31.01.24 |
9.540 18.06.24 |
1'426'400 |
|
American Airline Rg 02:00:00 / 12.10.24 |
11.790 | 0.26% |
11.820 21:56 |
11.540 15:44 |
16.150 04.03.24 |
9.070 05.08.24 |
4'324'465 |
|
Keycorp Rg 22:15:00 / 11.10.24 |
17.220 | 2.26% |
17.470 16:30 |
16.930 15:30 |
17.470 11.10.24 |
12.940 18.01.24 |
2'449'140 |
|
Invesco Rg 22:15:00 / 11.10.24 |
17.690 | 0.06% |
18.000 15:34 |
17.570 19:11 |
18.280 08.01.24 |
14.160 30.04.24 |
931'200 |
|
PG&E Rg 22:15:00 / 11.10.24 |
19.630 | 0.41% |
19.705 19:40 |
19.520 15:31 |
20.65 05.09.24 |
15.945 13.02.24 |
2'386'845 |
|
Carnival 22:15:00 / 11.10.24 |
20.43 | 0.20% |
20.81 17:50 |
20.37 21:04 |
20.81 11.10.24 |
13.780 05.08.24 |
6'180'197 |
|
Host Hotels REIT Rg 02:00:00 / 12.10.24 |
17.810 | 1.14% |
17.880 17:53 |
17.535 15:53 |
21.31 05.03.24 |
15.710 05.08.24 |
1'347'260 |
|
VF Rg 22:15:00 / 11.10.24 |
20.33 | 0.40% |
20.37 21:51 |
19.920 15:47 |
21.39 07.10.24 |
11.000 23.05.24 |
1'437'907 |
|
Aes Rg 22:15:00 / 11.10.24 |
17.320 | -0.06% |
17.400 16:17 |
17.080 15:31 |
22.21 31.05.24 |
14.690 27.02.24 |
2'411'171 |
|
AT&T Rg 22:15:00 / 11.10.24 |
21.37 | 0.71% |
21.44 15:40 |
21.23 18:19 |
22.34 16.09.24 |
15.950 16.04.24 |
7'661'512 |
|
HP Enterprise Rg 22:15:00 / 11.10.24 |
20.67 | 0.63% |
20.82 16:31 |
20.52 15:30 |
22.81 18.06.24 |
14.470 01.03.24 |
2'676'746 |
|
Organon Rg 22:15:01 / 11.10.24 |
18.000 | 0.11% |
18.130 15:34 |
17.900 15:59 |
23.10 26.08.24 |
13.650 05.01.24 |
529'223 |
|
Healthpeak REIT Rg 22:15:00 / 11.10.24 |
21.67 | 0.79% |
21.74 16:02 |
21.53 15:30 |
23.13 25.09.24 |
16.020 28.02.24 |
1'195'320 |
|
Regions Financia Rg 22:15:00 / 11.10.24 |
23.69 | 2.82% |
23.81 17:15 |
23.30 15:30 |
23.81 11.10.24 |
17.420 07.02.24 |
2'092'324 |
|
Norw Crs Line Rg 22:15:00 / 11.10.24 |
23.38 | 1.56% |
23.82 17:23 |
23.14 15:30 |
23.82 11.10.24 |
14.690 05.08.24 |
2'726'491 |
|
Kimco Rlty REIT Rg 22:15:00 / 11.10.24 |
23.18 | 1.40% |
23.21 16:02 |
22.95 15:30 |
24.25 16.09.24 |
17.580 16.04.24 |
922'979 |