×

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
  • 06.02.2025 - 22:15:00
  • 606.32
  • 0.35%
  • 2.10
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AT&T Rg
22:15:00 / 06.02.25
24.45 0.00% 0.00
Atmos Energy Cor Rg
22:15:00 / 06.02.25
143.12 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 07.02.25
307.70 0.00% 0.00 305.73 319.99 402'064
Automatic Data P Rg
02:00:00 / 07.02.25
308.97 0.00% 0.00 302.00 494.35 1
Autozone Rg
22:15:00 / 06.02.25
3'466.69 0.00% 0.00
Avery Dennison Rg
22:15:00 / 06.02.25
181.68 0.00% 0.00
Avlonby Com REIT Rg
22:15:00 / 06.02.25
221.78 0.00% 0.00
Baker Hughes Rg-A
02:00:00 / 07.02.25
46.98 0.00% 0.00 46.56 47.40 131
Ball Rg
22:15:01 / 06.02.25
51.27 0.00% 0.00
Bank of America Rg
22:15:00 / 06.02.25
47.74 0.00% 0.00
Bank of NY Mello Rg
22:15:00 / 06.02.25
86.40 0.00% 0.00
Bath&Body Works Rg
22:15:01 / 06.02.25
37.48 0.00% 0.00
Baxter Intl.
22:15:00 / 06.02.25
30.81 0.00% 0.00
Becton Dickinson Rg
22:15:00 / 06.02.25
227.21 0.00% 0.00
Berkshire Hath Rg-B
22:15:01 / 06.02.25
477.22 0.00% 0.00
Best Buy Rg
22:15:00 / 06.02.25
85.94 0.00% 0.00
Bio-Rad Lab-A
22:15:00 / 06.02.25
345.41 0.00% 0.00
Bio-Techne Rg
02:00:00 / 07.02.25
75.01 0.00% 0.00 46.54 90.09 3
Biogen Rg
02:00:00 / 07.02.25
142.37 0.00% 0.00 141.13 143.55
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 0.00
Boeing Co Rg
22:15:00 / 06.02.25
184.80 0.00% 0.00
Booking Hldg Rg
02:00:00 / 07.02.25
4'779.71 0.00% 0.00 4'338.75 7'647.53 40
BorgWarner Rg
22:15:01 / 06.02.25
30.24 0.00% 0.00
BXP Rg
22:15:01 / 06.02.25
72.39 0.00% 0.00
Boston Scientifi Rg
22:15:01 / 06.02.25
105.02 0.00% 0.00
24.45
0.00%
143.12
0.00%
307.70
0.00%
308.97
0.00%
3'466.69
0.00%
181.68
0.00%
221.78
0.00%
46.98
0.00%
51.27
0.00%
47.74
0.00%
86.40
0.00%
37.48
0.00%
30.81
0.00%
227.21
0.00%
477.22
0.00%
85.94
0.00%
345.41
0.00%
75.01
0.00%
142.37
0.00%
934.02
0.00%
184.80
0.00%
4'779.71
0.00%
30.24
0.00%
72.39
0.00%
105.02
0.00%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
AT&T Rg
22:15:00 / 06.02.25
24.45 7.38% 45.71% 1.79% 10.23% 9.89% 45.36% 25.91%
Atmos Energy Cor Rg
22:15:00 / 06.02.25
143.12 2.76% 23.49% 0.29% 2.58% -0.85% 26.73% 35.33%
Autodesk Inc Rg
02:00:00 / 07.02.25
307.70 4.10% 26.38% -0.73% 3.82% 0.34% 17.66% 27.55%
Automatic Data P Rg
02:00:00 / 07.02.25
308.97 5.55% 32.62% 1.88% 5.85% 2.31% 23.06% 49.80%
Autozone Rg
22:15:00 / 06.02.25
3'466.69 8.27% 34.08% 3.45% 4.94% 10.54% 26.91% 71.73%
Avery Dennison Rg
22:15:00 / 06.02.25
181.68 -2.91% -10.13% -0.44% -3.21% -9.12% -10.49% -4.03%
Avlonby Com REIT Rg
22:15:00 / 06.02.25
221.78 0.82% 18.46% 0.86% 4.43% -2.70% 27.07% -10.32%
Baker Hughes Rg-A
02:00:00 / 07.02.25
46.98 14.53% 37.45% 5.34% 8.15% 8.80% 60.23% 76.68%
Ball Rg
22:15:01 / 06.02.25
51.27 -7.00% -10.87% -8.51% -4.10% -17.23% -13.31% -45.27%
Bank of America Rg
22:15:00 / 06.02.25
47.74 8.62% 41.79% 2.18% 3.31% 4.01% 44.14% -1.12%
Bank of NY Mello Rg
22:15:00 / 06.02.25
86.40 12.46% 65.99% -0.12% 10.84% 11.38% 56.78% 39.78%
Bath&Body Works Rg
22:15:01 / 06.02.25
37.48 -3.33% -13.16% -2.32% 1.38% 19.63% -15.53% -33.23%
Baxter Intl.
22:15:00 / 06.02.25
30.81 5.66% -20.31% -6.92% 4.12% -2.81% -23.85% -64.47%
Becton Dickinson Rg
22:15:00 / 06.02.25
227.21 0.15% -6.82% -8.56% -3.08% 0.02% -5.61% -15.49%
Berkshire Hath Rg-B
22:15:01 / 06.02.25
477.22 5.28% 33.80% 1.03% 5.62% 2.04% 20.06% 51.50%
Best Buy Rg
22:15:00 / 06.02.25
85.94 0.16% 9.79% -1.06% 2.08% -6.16% 13.84% -11.25%
Bio-Rad Lab-A
22:15:00 / 06.02.25
345.41 5.14% 6.97% -3.75% 0.30% -1.38% 5.92% -44.88%
Bio-Techne Rg
02:00:00 / 07.02.25
75.01 4.14% -2.79% 3.09% -0.24% 3.41% 10.34% -26.83%
Biogen Rg
02:00:00 / 07.02.25
142.37 -6.90% -44.98% -2.64% -5.56% -13.66% -40.75% -35.73%
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 15.06% 0.00% 0.00% 0.00% 17.75% 15.34%
Boeing Co Rg
22:15:00 / 06.02.25
184.80 4.41% -29.10% 2.94% 7.59% 33.78% -11.67% -10.49%
Booking Hldg Rg
02:00:00 / 07.02.25
4'779.71 -3.80% 34.75% 0.11% -1.90% -3.85% 24.46% 95.65%
BorgWarner Rg
22:15:01 / 06.02.25
30.24 -4.88% -15.65% -7.95% -4.12% -12.17% -3.94% -20.77%
BXP Rg
22:15:01 / 06.02.25
72.39 -2.65% 3.16% -0.01% 3.52% -8.91% 11.25% -35.77%
Boston Scientifi Rg
22:15:01 / 06.02.25
105.02 17.58% 81.66% 1.92% 9.45% 19.90% 61.52% 145.55%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
BorgWarner Rg
22:15:01 / 06.02.25
30.24 0.00% 33.38
27.01.25
29.96
03.02.25
1'404'590
Baxter Intl.
22:15:00 / 06.02.25
30.81 0.00% 33.58
27.01.25
29.03
02.01.25
1'073'671
CSX Rg
02:00:00 / 07.02.25
32.74 0.00% 34.10
23.01.25
31.53
13.01.25
2'681'197
PPL Rg
22:15:00 / 06.02.25
34.11 0.00% 34.17
06.02.25
31.22
13.01.25
1'012'432
Southwest Airlin Rg
22:15:00 / 06.02.25
31.09 0.00% 34.39
06.01.25
30.12
03.02.25
2'536'360
HP Rg
22:15:00 / 06.02.25
32.60 0.00% 34.44
07.01.25
31.06
03.02.25
2'314'040
News Rg-B
02:00:00 / 07.02.25
32.96 0.00% 34.97
06.02.25
29.70
13.01.25
679'258
MGM Resorts Itl Rg
22:15:00 / 06.02.25
34.48 0.00% 35.13
02.01.25
31.73
13.01.25
992'811
Sealed Air Rg
22:15:00 / 06.02.25
34.58 0.00% 35.95
27.01.25
32.66
10.01.25
306'789
Lincoln Natl Rg
22:15:00 / 06.02.25
35.77 0.00% 36.37
06.02.25
29.91
10.01.25
741'611
Match Group Rg
02:00:00 / 07.02.25
34.59 0.00% 36.51
04.02.25
30.71
13.01.25
89
Caesr Entmt Rg
02:00:00 / 07.02.25
36.40 0.00% 37.13
06.02.25
30.79
10.01.25
963'184
Comcast-A
02:00:00 / 07.02.25
34.47 0.00% 38.40
27.01.25
32.50
30.01.25
526
Brown NVtgRg-B
22:15:00 / 06.02.25
31.26 0.00% 38.69
02.01.25
30.98
05.02.25
735'011
Devon Energy Rg
22:15:00 / 06.02.25
33.42 0.00% 38.72
15.01.25
33.03
06.02.25
2'115'610
Nisource Rg
22:15:00 / 06.02.25
38.19 0.00% 38.82
21.01.25
35.52
06.01.25
894'697
Juniper Networks Rg
22:15:00 / 06.02.25
36.00 0.00% 39.10
24.01.25
33.74
30.01.25
817'144
LKQ Rg
02:00:00 / 07.02.25
37.37 0.00% 39.37
21.01.25
35.59
03.01.25
1'305'243
Bath&Body Works Rg
22:15:01 / 06.02.25
37.48 0.00% 39.92
02.01.25
35.51
13.01.25
940'402
Freeport McMoRan Rg
22:15:00 / 06.02.25
37.15 0.00% 40.81
17.01.25
34.90
03.02.25
3'661'388
Verizon Comm Rg
22:15:00 / 06.02.25
39.94 0.00% 40.88
29.01.25
37.59
10.01.25
4'311'534
Firstenergy Rg
22:15:00 / 06.02.25
40.13 0.00% 41.02
28.01.25
38.50
13.01.25
1'316'726
Exelon Rg
02:00:00 / 07.02.25
41.12 0.00% 41.25
05.02.25
37.13
13.01.25
2'483'735
Dow Rg
22:15:00 / 06.02.25
38.77 0.00% 42.17
28.01.25
36.67
03.02.25
1'955'191
The Campbell's Rg
02:00:00 / 07.02.25
37.48 0.00% 42.27
02.01.25
37.02
05.02.25
982'010

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:31 / 07.02.25
12'640.04 0.13%
Eurozone 50
11:46 / 07.02.25
540.10 -0.28%
L&S Dax
11:46 / 07.02.25
21'917.00 0.16%
S&P 500 (ETF SPY)
22:15 / 06.02.25
606.32 0.35%
VSMI Vola-Index
11:31 / 07.02.25
12.968 -1.30%
EUR/CHF
11:46 / 07.02.25
0.9417 0.21%
USD/CHF
11:46 / 07.02.25
0.9071 0.24%
Gold 1 Uz
11:46 / 07.02.25
2'866.63 0.39%
Rohöl Brent
11:46 / 07.02.25
74.91 0.91%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:31 / 07.02.25
12'640.04 0.13%

Top 5zur Gesamtübersicht

ABB N
11:31 / 07.02.25
49.86 0.52%
Alcon N
11:31 / 07.02.25
83.08 -0.60%
Richemont N
11:30 / 07.02.25
176.20 -0.40%
Geberit N
11:31 / 07.02.25
514.00 -0.58%
Givaudan N
11:31 / 07.02.25
3'888.00 -0.51%
Holcim N
11:31 / 07.02.25
95.10 0.96%
Kühne + Nagel N
11:30 / 07.02.25
203.10 -0.49%
Logitech N
11:31 / 07.02.25
90.30 0.20%
Lonza N
11:31 / 07.02.25
609.40 -0.59%
Nestlé N
11:31 / 07.02.25
78.04 0.70%
Novartis N
11:31 / 07.02.25
97.55 -0.16%
Partners N
11:31 / 07.02.25
1'393.50 -1.73%
Roche GS
11:31 / 07.02.25
288.30 0.21%
Sika N
11:31 / 07.02.25
233.20 -0.04%
Swiss Life N
11:31 / 07.02.25
755.20 0.27%
Swiss Re N
11:30 / 07.02.25
142.05 0.64%
Swisscom N
11:31 / 07.02.25
521.50 1.26%
UBS N
11:31 / 07.02.25