×
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 - 15:58:38
- 606.37
- 0.34%
- 2.04
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 15:54:49 / 13.12.24 |
234.15 | -0.74% | -1.74 | 234.08 | 234.71 | 5'105 | |
|
Bristol-MyersSqu Rg 15:58:53 / 13.12.24 |
55.60 | -1.21% | -0.68 | 55.58 | 55.61 | 217'745 | |
|
Broadcom Rg 15:58:53 / 13.12.24 |
218.67 | 21.04% | 38.01 | 218.56 | 218.67 | 8'767'842 | |
|
Brown & Brown Rg 15:46:18 / 13.12.24 |
103.94 | 0.27% | 0.28 | 103.77 | 104.07 | 16'514 | |
|
Brown NVtgRg-B 15:58:06 / 13.12.24 |
44.50 | -1.02% | -0.46 | 44.46 | 44.54 | 19'716 | |
|
C.H.Robinson Wld Rg 15:58:26 / 13.12.24 |
112.45 | -1.41% | -1.61 | 112.24 | 112.72 | 43'918 | |
|
Cadence Design Rg 15:58:01 / 13.12.24 |
307.98 | -0.08% | -0.25 | 307.73 | 308.00 | 61'576 | |
|
Caesr Entmt Rg 15:58:46 / 13.12.24 |
37.70 | -0.29% | -0.11 | 37.69 | 37.73 | 64'958 | |
|
Camden REIT-SBI Rg 15:46:38 / 13.12.24 |
120.96 | 0.01% | 0.01 | 120.19 | 120.42 | 4'856 | |
|
The Campbell's Rg 15:58:49 / 13.12.24 |
42.73 | -0.44% | -0.19 | 42.74 | 42.77 | 51'925 | |
|
Capital One Finl Rg 15:57:25 / 13.12.24 |
184.26 | -0.27% | -0.49 | 183.88 | 184.26 | 24'186 | |
|
Cardinal Health Rg 15:58:44 / 13.12.24 |
117.83 | 0.32% | 0.37 | 117.64 | 117.96 | 23'771 | |
|
CarMax Rg 15:56:13 / 13.12.24 |
85.99 | -0.91% | -0.79 | 85.91 | 86.14 | 16'195 | |
|
Carnival 15:58:49 / 13.12.24 |
26.08 | -0.40% | -0.11 | 26.07 | 26.09 | 387'929 | |
|
Carrier Global Rg 15:58:02 / 13.12.24 |
73.83 | 0.39% | 0.29 | 73.80 | 73.85 | 90'456 | |
|
Catalent Rg 15:57:29 / 13.12.24 |
63.09 | 0.06% | 0.04 | 63.07 | 63.09 | 15'681 | |
|
Caterpillar 15:55:35 / 13.12.24 |
381.69 | 0.24% | 0.91 | 381.17 | 381.49 | 57'933 | |
|
Cboe Glbl Mkt Rg 15:53:14 / 13.12.24 |
199.30 | -0.22% | -0.44 | 197.23 | 199.49 | 232 | |
|
CBRE Group Rg-A 15:55:08 / 13.12.24 |
138.23 | -1.05% | -1.46 | 137.93 | 138.30 | 25'361 | |
|
CDW Rg 15:58:30 / 13.12.24 |
177.04 | -0.57% | -1.01 | 177.05 | 177.31 | 24'268 | |
|
Celanese Rg 15:58:15 / 13.12.24 |
67.45 | -2.03% | -1.40 | 67.34 | 67.52 | 25'546 | |
|
Centene Rg 15:58:14 / 13.12.24 |
59.01 | 1.74% | 1.01 | 58.95 | 59.11 | 106'030 | |
|
Centerpoint Ener Rg 15:58:47 / 13.12.24 |
31.90 | -0.03% | -0.01 | 31.88 | 31.91 | 47'287 | |
|
Dayforce Rg 15:56:22 / 13.12.24 |
77.03 | -0.64% | -0.50 | 76.95 | 77.10 | 11'160 | |
|
CF Industries Hl Rg 15:55:13 / 13.12.24 |
89.10 | -1.14% | -1.03 | 88.60 | 88.91 | 18'031 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 15:54:49 / 13.12.24 |
234.15 | 14.65% | 75.87% | -0.54% | 2.80% | 12.45% | 20.85% | 32.25% |
|
Bristol-MyersSqu Rg 15:58:53 / 13.12.24 |
55.60 | 9.69% | -21.78% | -6.40% | -1.10% | 12.53% | 9.26% | -0.14% |
|
Broadcom Rg 15:58:53 / 13.12.24 |
218.67 | 61.85% | 223.11% | 21.80% | 32.66% | 27.80% | 93.56% | 186.00% |
|
Brown & Brown Rg 15:46:18 / 13.12.24 |
103.94 | 45.77% | 81.96% | -4.80% | -5.55% | 2.90% | 49.62% | 54.23% |
|
Brown NVtgRg-B 15:58:06 / 13.12.24 |
44.50 | -21.26% | -31.55% | 0.20% | 9.07% | -4.03% | -22.38% | -36.92% |
|
C.H.Robinson Wld Rg 15:58:26 / 13.12.24 |
112.45 | 32.03% | 24.57% | 6.66% | 2.05% | 7.92% | 32.37% | 8.94% |
|
Cadence Design Rg 15:58:01 / 13.12.24 |
307.98 | 13.16% | 91.87% | 0.15% | 6.30% | 12.50% | 13.43% | 67.38% |
|
Caesr Entmt Rg 15:58:46 / 13.12.24 |
37.70 | -19.35% | -9.11% | 0.27% | 1.78% | -9.05% | -21.38% | -57.51% |
|
Camden REIT-SBI Rg 15:46:38 / 13.12.24 |
120.96 | 21.81% | 8.11% | -0.77% | 0.99% | -3.39% | 22.24% | -30.36% |
|
The Campbell's Rg 15:58:49 / 13.12.24 |
42.73 | -0.72% | -24.37% | 0.00% | -0.97% | -16.56% | -2.62% | -0.53% |
|
Capital One Finl Rg 15:57:25 / 13.12.24 |
184.26 | 40.90% | 98.74% | -1.97% | -0.48% | 21.00% | 42.09% | 22.83% |
|
Cardinal Health Rg 15:58:44 / 13.12.24 |
117.83 | 16.53% | 52.80% | -4.02% | -0.80% | 5.36% | 17.26% | 142.24% |
|
CarMax Rg 15:56:13 / 13.12.24 |
85.99 | 13.08% | 42.52% | -0.28% | 10.20% | 13.00% | 15.05% | -41.95% |
|
Carnival 15:58:49 / 13.12.24 |
26.08 | 41.21% | 224.81% | -2.01% | 7.26% | 37.24% | 40.11% | 35.79% |
|
Carrier Global Rg 15:58:02 / 13.12.24 |
73.83 | 28.01% | 78.28% | 0.22% | -0.94% | -7.62% | 28.78% | 32.48% |
|
Catalent Rg 15:57:29 / 13.12.24 |
63.09 | 40.33% | 40.08% | 2.03% | 6.74% | 5.14% | 52.09% | -48.45% |
|
Caterpillar 15:55:35 / 13.12.24 |
381.69 | 28.79% | 58.95% | -3.38% | -0.62% | 3.49% | 33.58% | 87.15% |
|
Cboe Glbl Mkt Rg 15:53:14 / 13.12.24 |
199.30 | 11.79% | 59.14% | -2.11% | -0.68% | -4.35% | 14.44% | 50.85% |
|
CBRE Group Rg-A 15:55:08 / 13.12.24 |
138.23 | 50.06% | 81.51% | 0.25% | 6.14% | 13.68% | 51.70% | 34.71% |
|
CDW Rg 15:58:30 / 13.12.24 |
177.04 | -21.67% | -0.30% | -1.68% | -0.33% | -21.42% | -20.69% | -8.63% |
|
Celanese Rg 15:58:15 / 13.12.24 |
67.45 | -55.69% | -32.66% | -4.38% | -8.58% | -46.85% | -55.63% | -57.21% |
|
Centene Rg 15:58:14 / 13.12.24 |
59.01 | -21.84% | -29.28% | 3.96% | 2.70% | -21.95% | -20.49% | -26.07% |
|
Centerpoint Ener Rg 15:58:47 / 13.12.24 |
31.90 | 11.69% | 6.40% | 0.76% | 3.37% | 13.24% | 10.53% | 14.50% |
|
Dayforce Rg 15:56:22 / 13.12.24 |
77.03 | 15.51% | 20.86% | -1.95% | 3.31% | 30.76% | 12.60% | -25.35% |
|
CF Industries Hl Rg 15:55:13 / 13.12.24 |
89.10 | 13.37% | 5.79% | 0.75% | 2.33% | 9.18% | 16.87% | 47.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 15:58:52 / 13.12.24 |
20.69 | -0.43% |
20.80 15:48 |
20.42 15:30 |
50.30 25.01.24 |
18.515 10.09.24 |
2'247'535 |
|
Corning Inc Rg 15:58:41 / 13.12.24 |
48.57 | -0.08% |
49.06 15:35 |
48.53 15:50 |
51.02 29.10.24 |
29.72 17.01.24 |
98'801 |
|
Rollins Rg 15:58:25 / 13.12.24 |
48.86 | 0.18% |
48.89 15:53 |
48.65 15:34 |
52.15 13.11.24 |
40.41 16.02.24 |
22'815 |
|
The Campbell's Rg 15:58:49 / 13.12.24 |
42.73 | -0.44% |
42.98 15:48 |
42.65 15:35 |
52.80 10.09.24 |
40.26 14.02.24 |
51'925 |
|
Bath&Body Works Rg 15:58:40 / 13.12.24 |
37.62 | 0.59% |
38.04 15:42 |
37.51 15:30 |
52.98 03.06.24 |
26.21 11.09.24 |
34'941 |
|
LKQ Rg 15:58:16 / 13.12.24 |
37.92 | -1.17% |
38.26 15:30 |
37.88 15:37 |
53.64 28.03.24 |
35.57 25.07.24 |
20'879 |
|
US Bancorp Rg 15:58:28 / 13.12.24 |
50.87 | -0.45% |
51.26 15:40 |
50.87 15:58 |
53.97 27.11.24 |
37.82 11.06.24 |
121'050 |
|
Devon Energy Rg 15:58:47 / 13.12.24 |
33.40 | -2.14% |
34.00 15:30 |
33.40 15:45 |
55.09 12.04.24 |
33.40 13.12.24 |
228'324 |
|
Freeport McMoRan Rg 15:58:53 / 13.12.24 |
41.38 | -1.66% |
41.59 15:35 |
41.19 15:50 |
55.23 20.05.24 |
36.26 13.02.24 |
239'159 |
|
Schlumberger 15:58:19 / 13.12.24 |
40.57 | -1.29% |
41.14 15:30 |
40.57 15:58 |
55.69 28.03.24 |
38.67 11.09.24 |
187'668 |
|
Las Vegas Sands Rg 15:58:49 / 13.12.24 |
53.93 | 0.24% |
54.30 15:38 |
53.75 15:30 |
56.56 09.12.24 |
36.66 05.08.24 |
92'098 |
|
Altria Group Rg 15:58:53 / 13.12.24 |
54.61 | -0.69% |
54.90 15:34 |
54.57 15:36 |
58.03 27.11.24 |
39.26 04.03.24 |
124'918 |
|
Newmont Rg 15:58:43 / 13.12.24 |
40.83 | -1.77% |
41.08 15:33 |
40.78 15:57 |
58.72 22.10.24 |
29.43 28.02.24 |
194'353 |
|
Cisco Systems Rg 15:58:45 / 13.12.24 |
58.41 | -0.75% |
58.87 15:31 |
58.39 15:58 |
60.23 05.12.24 |
44.65 06.08.24 |
447'075 |
|
Williams Compani Rg 15:58:21 / 13.12.24 |
54.55 | -1.16% |
54.88 15:30 |
54.42 15:44 |
60.33 22.11.24 |
32.66 14.02.24 |
87'347 |
|
Intl Paper Rg 15:58:52 / 13.12.24 |
54.88 | 0.04% |
55.05 15:48 |
54.77 15:30 |
60.35 25.11.24 |
32.73 06.02.24 |
44'865 |
|
Dow Rg 15:58:52 / 13.12.24 |
40.76 | -1.26% |
41.21 15:31 |
40.74 15:58 |
60.69 04.04.24 |
40.74 13.12.24 |
316'942 |
|
Brown NVtgRg-B 15:58:06 / 13.12.24 |
44.50 | -1.02% |
44.94 15:43 |
44.50 15:58 |
60.97 05.03.24 |
39.96 20.11.24 |
19'716 |
|
Bristol-MyersSqu Rg 15:58:53 / 13.12.24 |
55.60 | -1.21% |
56.15 15:30 |
55.45 15:36 |
61.08 11.11.24 |
39.36 05.07.24 |
217'745 |
|
General Motors Rg 15:58:21 / 13.12.24 |
52.17 | -0.25% |
52.50 15:30 |
51.91 15:32 |
61.14 25.11.24 |
34.33 18.01.24 |
166'620 |
|
Monster Beverage Rg 15:58:51 / 13.12.24 |
52.41 | -0.96% |
52.70 15:48 |
52.27 15:30 |
61.23 13.03.24 |
43.33 08.08.24 |
97'817 |
|
Dominion Energy Rg 15:57:02 / 13.12.24 |
53.92 | 0.17% |
54.14 15:47 |
53.81 15:31 |
61.97 01.11.24 |
43.54 13.02.24 |
51'707 |
|
Zions Bancorp Rg 15:58:39 / 13.12.24 |
57.59 | -0.96% |
58.36 15:30 |
57.51 15:56 |
63.16 25.11.24 |
37.76 01.02.24 |
13'414 |
|
Catalent Rg 15:57:29 / 13.12.24 |
63.09 | 0.06% |
63.16 15:35 |
63.05 15:30 |
63.25 11.12.24 |
42.11 04.01.24 |
15'681 |
|
Kroger Rg 15:58:36 / 13.12.24 |
63.04 | -0.41% |
63.40 15:46 |
62.74 15:34 |
63.58 12.12.24 |
44.48 07.02.24 |
81'097 |