×
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
- 11.11.2024 - 22:15:00
- 598.76
- 0.10%
- 0.57
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
3M 22:15:00 / 11.11.24 |
133.00 | -1.00% | -1.34 | 133.06 | 133.07 | ||
A.J.Gallagher Rg 22:15:00 / 11.11.24 |
292.72 | -0.70% | -2.05 | 292.86 | 292.87 | ||
A.O.Smith Corp Rg 22:15:00 / 11.11.24 |
75.10 | 0.32% | 0.24 | 75.10 | 75.11 | ||
Abbott Laboratories 22:15:00 / 11.11.24 |
116.80 | 0.18% | 0.21 | 116.86 | 116.87 | ||
AbbVie Rg 22:15:00 / 11.11.24 |
174.43 | -12.57% | -25.07 | 174.42 | 174.46 | ||
Accenture-A Rg 22:15:00 / 11.11.24 |
357.30 | 0.50% | 1.77 | 357.42 | 357.43 | ||
Adobe Rg 02:00:00 / 12.11.24 |
504.48 | 1.98% | 9.80 | 504.28 | 504.46 | 963'703 | |
Advance Auto Par Rg 22:15:00 / 11.11.24 |
40.54 | 6.97% | 2.64 | 40.52 | 40.53 | ||
Advanced Micro D Rg 02:00:00 / 12.11.24 |
147.35 | -0.41% | -0.60 | 147.35 | 147.36 | 7'662'511 | |
Aes Rg 22:15:00 / 11.11.24 |
13.890 | 2.13% | 0.29 | 13.900 | 13.910 | ||
AFLAC Rg 22:15:00 / 11.11.24 |
110.43 | 2.00% | 2.16 | 110.45 | 110.46 | ||
Agilent Tech Rg 22:15:00 / 11.11.24 |
133.86 | -2.06% | -2.82 | 133.86 | 133.87 | ||
Air Prod&Chemica Rg 22:15:00 / 11.11.24 |
313.91 | 0.29% | 0.92 | 313.85 | 314.03 | ||
Akamai Technolog Rg 02:00:00 / 12.11.24 |
91.07 | 1.90% | 1.70 | 91.06 | 91.11 | 1'113'369 | |
Alaska Air Group Rg 22:15:00 / 11.11.24 |
51.85 | 1.67% | 0.85 | 51.84 | 51.85 | ||
Albemarle Rg 22:15:00 / 11.11.24 |
110.49 | 9.57% | 9.65 | 110.47 | 110.48 | ||
Alexandria REIT Rg 22:15:00 / 11.11.24 |
111.36 | -2.35% | -2.68 | 111.41 | 111.42 | ||
Align Technology Rg 02:00:00 / 12.11.24 |
225.24 | 2.15% | 4.73 | 225.24 | 225.28 | ||
Allegion Rg 22:15:00 / 11.11.24 |
143.43 | -0.24% | -0.35 | 143.37 | 143.40 | ||
Alliant Energy Rg 02:00:00 / 12.11.24 |
59.92 | 3.76% | 2.17 | 59.91 | 59.93 | ||
Allstate Rg 22:15:00 / 11.11.24 |
197.52 | 0.31% | 0.62 | 197.52 | 197.55 | ||
Alphab Rg-C-NV 02:00:00 / 12.11.24 |
181.97 | 1.17% | 2.11 | 181.96 | 181.98 | 5'253'798 | |
Alphabet-A Rg 02:00:00 / 12.11.24 |
180.35 | 1.12% | 2.00 | 180.39 | 180.44 | 6'228'685 | |
Altria Group Rg 22:15:00 / 11.11.24 |
53.93 | -0.22% | -0.12 | 53.94 | 53.95 | ||
Am Electric Rg 02:00:00 / 12.11.24 |
94.51 | -1.96% | -1.89 | 94.48 | 94.49 | 1'273'803 |
NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
3M 22:15:00 / 11.11.24 |
133.00 | 46.76% | 33.79% | 5.12% | -2.01% | 4.15% | 67.25% | -11.63% |
A.J.Gallagher Rg 22:15:00 / 11.11.24 |
292.72 | 31.08% | 56.34% | 3.38% | 1.79% | 1.55% | 19.90% | 83.19% |
A.O.Smith Corp Rg 22:15:00 / 11.11.24 |
75.10 | -9.19% | 30.78% | -1.08% | -7.23% | -7.05% | -1.21% | -3.53% |
Abbott Laboratories 22:15:00 / 11.11.24 |
116.80 | 5.92% | 6.19% | -0.79% | 0.65% | 5.44% | 20.31% | -8.05% |
AbbVie Rg 22:15:00 / 11.11.24 |
174.43 | 28.73% | 23.45% | -13.51% | -9.08% | -11.07% | 26.34% | 71.89% |
Accenture-A Rg 22:15:00 / 11.11.24 |
357.30 | 1.32% | 33.24% | 3.42% | -3.08% | 8.15% | 11.49% | -3.11% |
Adobe Rg 02:00:00 / 12.11.24 |
504.48 | -17.08% | 46.99% | 4.81% | -1.01% | -10.41% | -14.54% | -25.73% |
Advance Auto Par Rg 22:15:00 / 11.11.24 |
40.54 | -37.90% | -74.22% | 6.24% | 2.71% | -33.33% | -30.58% | -83.37% |
Advanced Micro D Rg 02:00:00 / 12.11.24 |
147.35 | -0.04% | 128.42% | 4.72% | -10.84% | -5.11% | 26.17% | -1.47% |
Aes Rg 22:15:00 / 11.11.24 |
13.890 | -29.35% | -52.71% | -10.44% | -20.22% | -20.08% | -18.00% | -43.12% |
AFLAC Rg 22:15:00 / 11.11.24 |
110.43 | 31.24% | 50.50% | 4.61% | -3.12% | 5.37% | 34.97% | 90.78% |
Agilent Tech Rg 22:15:00 / 11.11.24 |
133.86 | -1.69% | -8.67% | -4.66% | -7.41% | -4.21% | 19.94% | -15.07% |
Air Prod&Chemica Rg 22:15:00 / 11.11.24 |
313.91 | 14.31% | 1.53% | 2.46% | -2.88% | 14.81% | 16.95% | 0.12% |
Akamai Technolog Rg 02:00:00 / 12.11.24 |
91.07 | -24.49% | 6.01% | -8.97% | -12.07% | -10.41% | -17.94% | -17.72% |
Alaska Air Group Rg 22:15:00 / 11.11.24 |
51.85 | 30.53% | 18.77% | 6.78% | 14.21% | 48.27% | 43.67% | -13.38% |
Albemarle Rg 22:15:00 / 11.11.24 |
110.49 | -30.20% | -53.50% | 10.73% | 15.41% | 31.19% | -11.83% | -63.79% |
Alexandria REIT Rg 22:15:00 / 11.11.24 |
111.36 | -10.04% | -21.71% | -2.18% | -8.12% | -3.00% | 5.73% | -44.82% |
Align Technology Rg 02:00:00 / 12.11.24 |
225.24 | -19.52% | 4.56% | 6.86% | 1.79% | -6.15% | 17.79% | -68.98% |
Allegion Rg 22:15:00 / 11.11.24 |
143.43 | 13.49% | 36.60% | 1.80% | -4.08% | 8.49% | 35.40% | 8.91% |
Alliant Energy Rg 02:00:00 / 12.11.24 |
59.92 | 12.57% | 4.60% | 4.19% | -0.76% | 3.90% | 25.86% | 4.47% |
Allstate Rg 22:15:00 / 11.11.24 |
197.52 | 40.66% | 45.21% | 6.73% | 2.34% | 9.48% | 50.03% | 68.20% |
Alphab Rg-C-NV 02:00:00 / 12.11.24 |
181.97 | 27.62% | 102.70% | 6.61% | 9.39% | 8.06% | 36.16% | 20.43% |
Alphabet-A Rg 02:00:00 / 12.11.24 |
180.35 | 27.68% | 102.14% | 6.56% | 9.33% | 8.21% | 36.54% | 19.67% |
Altria Group Rg 22:15:00 / 11.11.24 |
53.93 | 33.99% | 18.25% | -0.48% | 8.08% | 4.84% | 34.09% | 19.92% |
Am Electric Rg 02:00:00 / 12.11.24 |
94.51 | 18.69% | 1.53% | -3.95% | -4.33% | -3.11% | 25.98% | 14.90% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
NVR Rg 22:15:00 / 11.11.24 |
9'249.26 | -0.62% |
9'358.26 20:12 |
9'225.00 15:34 |
9'944.00 18.10.24 |
6'824.88 24.01.24 |
6'021 |
Booking Hldg Rg 02:00:00 / 12.11.24 |
5'065.40 | 2.47% |
5'068.78 21:59 |
4'936.00 15:30 |
5'068.78 11.11.24 |
3'188.00 05.08.24 |
67'547 |
Autozone Rg 22:15:00 / 11.11.24 |
3'173.40 | 2.03% |
3'178.76 16:30 |
3'117.96 15:30 |
3'242.54 22.03.24 |
2'512.69 09.01.24 |
21'428 |
Mettler Toledo I Rg 22:15:00 / 11.11.24 |
1'250.07 | -4.58% |
1'310.43 15:30 |
1'237.64 21:13 |
1'535.86 17.05.24 |
1'121.67 05.01.24 |
57'303 |
TransDigm Rg 22:15:00 / 11.11.24 |
1'374.76 | 1.76% |
1'379.15 18:31 |
1'361.04 15:30 |
1'450.60 02.10.24 |
972.10 03.01.24 |
42'685 |
O Reilly Auto Rg 02:00:00 / 12.11.24 |
1'228.52 | 0.89% |
1'239.53 15:57 |
1'224.81 21:31 |
1'239.53 11.11.24 |
914.91 08.01.24 |
118'963 |
WW Grainger Rg 22:15:00 / 11.11.24 |
1'220.93 | 1.55% |
1'225.77 18:19 |
1'207.60 15:30 |
1'225.77 11.11.24 |
801.01 03.01.24 |
43'653 |
Regeneron Pharma Rg 02:00:00 / 12.11.24 |
825.68 | -0.33% |
833.17 15:55 |
821.98 15:34 |
1'210.97 29.08.24 |
813.55 06.11.24 |
214'564 |
ServiceNow Rg 22:15:01 / 11.11.24 |
1'036.01 | 2.77% |
1'037.99 21:52 |
1'014.90 15:30 |
1'037.99 11.11.24 |
638.38 31.05.24 |
272'682 |
Lilly 22:15:00 / 11.11.24 |
832.44 | 0.11% |
843.50 15:52 |
824.77 15:34 |
972.24 27.08.24 |
579.50 02.01.24 |
1'026'397 |
Costco Whsl Rg 02:00:00 / 12.11.24 |
932.88 | -1.16% |
951.02 15:36 |
931.44 21:55 |
961.95 08.11.24 |
640.63 04.01.24 |
576'442 |
Monolithic Power Rg 02:00:00 / 12.11.24 |
647.31 | -14.97% |
650.00 21:40 |
572.78 16:00 |
958.00 29.08.24 |
561.08 04.01.24 |
1'157'102 |
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% |
957.28 02.10.24 |
746.06 19.04.24 |
171'787 | ||
Equinix REIT Rg 02:00:00 / 12.11.24 |
913.50 | -0.82% |
927.03 17:37 |
911.67 21:55 |
943.02 25.10.24 |
685.17 08.05.24 |
116'062 |
KLA Rg 02:00:00 / 12.11.24 |
666.03 | -3.11% |
684.00 15:30 |
656.85 20:30 |
896.32 11.07.24 |
542.41 05.01.24 |
492'496 |
United Rentals Rg 22:15:00 / 11.11.24 |
873.88 | -0.13% |
896.20 18:00 |
872.33 21:59 |
896.20 11.11.24 |
534.95 08.01.24 |
203'793 |
Netflix Rg 02:00:00 / 12.11.24 |
805.44 | 1.31% |
806.78 20:03 |
795.90 15:30 |
806.78 11.11.24 |
461.89 02.01.24 |
692'625 |
Parker-Hannifin Rg 22:15:00 / 11.11.24 |
708.15 | 1.81% |
711.38 17:58 |
700.19 15:33 |
711.38 11.11.24 |
449.68 03.01.24 |
139'177 |
Intuit Rg 02:00:00 / 12.11.24 |
697.35 | 1.92% |
698.79 21:53 |
682.87 15:51 |
698.79 11.11.24 |
557.76 31.05.24 |
435'355 |
Adobe Rg 02:00:00 / 12.11.24 |
504.48 | 1.98% |
507.72 18:22 |
493.60 15:30 |
638.23 02.02.24 |
433.98 31.05.24 |
963'703 |
Mckesson Rg 22:15:00 / 11.11.24 |
615.59 | 0.42% |
626.88 16:57 |
615.45 15:30 |
635.97 02.08.24 |
462.70 02.01.24 |
334'689 |
Martin Marietta Rg 22:15:00 / 11.11.24 |
616.05 | -0.57% |
624.59 15:30 |
615.77 21:59 |
632.51 06.11.24 |
479.67 03.01.24 |
110'760 |
Unitedhealth Gro Rg 22:15:00 / 11.11.24 |
625.25 | 1.53% |
630.45 15:59 |
615.00 15:30 |
630.45 11.11.24 |
436.39 12.04.24 |
906'383 |
Tyler Technologi Rg 22:15:00 / 11.11.24 |
613.23 | -1.60% |
627.83 16:17 |
612.99 21:59 |
630.40 24.10.24 |
398.59 16.04.24 |
79'161 |
MSCI Rg-A 22:15:00 / 11.11.24 |
597.25 | 0.55% |
602.04 18:15 |
594.59 15:30 |
630.00 29.10.24 |
439.98 23.04.24 |
100'637 |