×
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
- 06.12.2024 - 22:15:00
- 607.81
- 0.19%
- 1.15
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 07.12.24 |
227.03 | 2.94% | 6.48 | 227.03 | 227.04 | ||
|
Amcor Rg 22:15:00 / 06.12.24 |
10.180 | -0.59% | -0.06 | 10.170 | 10.180 | ||
|
Amer Tower REIT Rg 22:15:00 / 06.12.24 |
207.10 | -0.98% | -2.06 | 207.20 | 207.21 | ||
|
Amer Wtr Works Rg 22:15:00 / 06.12.24 |
132.37 | 0.20% | 0.27 | 132.33 | 132.34 | ||
|
Ameren Rg 22:15:00 / 06.12.24 |
91.79 | -0.53% | -0.49 | 91.81 | 91.82 | ||
|
American Airline Rg 02:00:00 / 07.12.24 |
17.400 | 0.12% | 0.02 | 17.400 | 17.410 | ||
|
American Express Rg 22:15:00 / 06.12.24 |
303.99 | 1.15% | 3.46 | 303.98 | 303.99 | ||
|
American Intl Gr Rg 22:15:00 / 06.12.24 |
75.56 | -0.76% | -0.58 | 75.54 | 75.55 | ||
|
Ameriprise Fincl Rg 22:15:00 / 06.12.24 |
561.55 | -0.65% | -3.66 | 561.45 | 561.55 | ||
|
Cencora Rg 22:15:00 / 06.12.24 |
243.41 | -0.37% | -0.90 | 243.44 | 243.45 | ||
|
AMETEK Rg 22:15:00 / 06.12.24 |
191.54 | -1.25% | -2.42 | 191.52 | 191.62 | ||
|
Amgen Rg 02:00:00 / 07.12.24 |
272.58 | -0.64% | -1.75 | 272.57 | 272.69 | ||
|
Amphenol Rg-A 22:15:00 / 06.12.24 |
74.21 | -0.24% | -0.18 | 74.19 | 74.20 | ||
|
Analog Devices Rg 02:00:00 / 07.12.24 |
218.20 | 1.70% | 3.65 | 218.11 | 218.20 | ||
|
Ansys Rg 02:00:00 / 07.12.24 |
345.30 | 0.26% | 0.91 | 344.81 | 345.37 | ||
|
Elevance Health Rg 22:15:00 / 06.12.24 |
382.14 | -2.76% | -10.84 | 382.04 | 382.05 | ||
|
Aon-A Rg 22:15:00 / 06.12.24 |
378.00 | -0.46% | -1.73 | 377.89 | 377.90 | ||
|
APA Rg 02:00:00 / 07.12.24 |
21.42 | -1.92% | -0.42 | 21.42 | 21.43 | ||
|
Apple Rg 02:00:00 / 07.12.24 |
242.84 | -0.08% | -0.20 | 242.70 | 242.82 | ||
|
Applied Material Rg 02:00:00 / 07.12.24 |
173.02 | 0.58% | 0.99 | 172.96 | 172.99 | ||
|
Aptiv Rg 22:15:00 / 06.12.24 |
56.67 | -0.42% | -0.24 | 56.67 | 56.68 | ||
|
Arch Cap Grp Rg 02:00:00 / 07.12.24 |
97.83 | -0.67% | -0.66 | 97.79 | 97.81 | ||
|
Archer-Daniels M Rg 22:15:00 / 06.12.24 |
51.42 | -1.64% | -0.86 | 51.39 | 51.40 | ||
|
Arista Ne Rg 22:15:00 / 06.12.24 |
108.25 | 1.33% | 1.42 | 108.24 | 108.25 | ||
|
Assurant Rg 22:15:00 / 06.12.24 |
224.22 | -0.51% | -1.15 | 224.11 | 224.12 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 07.12.24 |
227.03 | 45.16% | 162.56% | 9.21% | 9.05% | 21.74% | 54.00% | 30.13% |
|
Amcor Rg 22:15:00 / 06.12.24 |
10.180 | 6.22% | -14.02% | -3.69% | -1.26% | -8.45% | 6.37% | -9.46% |
|
Amer Tower REIT Rg 22:15:00 / 06.12.24 |
207.10 | -3.11% | -1.27% | -0.11% | 5.62% | -13.82% | 0.73% | -21.65% |
|
Amer Wtr Works Rg 22:15:00 / 06.12.24 |
132.37 | 0.08% | -13.33% | -2.38% | -1.78% | -11.21% | 1.27% | -23.03% |
|
Ameren Rg 22:15:00 / 06.12.24 |
91.79 | 27.56% | 3.78% | -1.17% | -0.55% | 7.39% | 17.41% | 8.53% |
|
American Airline Rg 02:00:00 / 07.12.24 |
17.400 | 26.49% | 36.64% | 19.83% | 26.00% | 62.77% | 26.45% | 4.57% |
|
American Express Rg 22:15:00 / 06.12.24 |
303.99 | 60.42% | 103.40% | 0.57% | 3.76% | 16.43% | 80.53% | 92.72% |
|
American Intl Gr Rg 22:15:00 / 06.12.24 |
75.56 | 12.38% | 20.40% | -0.59% | 0.24% | 3.51% | 14.17% | 42.80% |
|
Ameriprise Fincl Rg 22:15:00 / 06.12.24 |
561.55 | 48.81% | 81.52% | -0.68% | -0.43% | 26.15% | 53.67% | 94.77% |
|
Cencora Rg 22:15:00 / 06.12.24 |
243.41 | 18.96% | 47.43% | -2.59% | -2.28% | 0.90% | 20.00% | 109.24% |
|
AMETEK Rg 22:15:00 / 06.12.24 |
191.54 | 17.63% | 38.82% | -2.06% | -0.02% | 13.77% | 21.44% | 39.40% |
|
Amgen Rg 02:00:00 / 07.12.24 |
272.58 | -4.75% | 4.45% | -3.64% | -16.20% | -18.01% | 1.29% | 35.51% |
|
Amphenol Rg-A 22:15:00 / 06.12.24 |
74.21 | 50.09% | 95.40% | 1.55% | 1.09% | 17.29% | 55.84% | 82.17% |
|
Analog Devices Rg 02:00:00 / 07.12.24 |
218.20 | 8.05% | 30.80% | 0.07% | -3.37% | -3.20% | 18.02% | 18.67% |
|
Ansys Rg 02:00:00 / 07.12.24 |
345.30 | -5.10% | 42.55% | -1.65% | 0.91% | 8.41% | 20.23% | -10.64% |
|
Elevance Health Rg 22:15:00 / 06.12.24 |
382.14 | -16.66% | -23.39% | -6.88% | -10.17% | -30.96% | -19.74% | -0.51% |
|
Aon-A Rg 22:15:00 / 06.12.24 |
378.00 | 30.48% | 26.52% | -2.50% | -1.40% | 7.79% | 14.73% | 29.65% |
|
APA Rg 02:00:00 / 07.12.24 |
21.42 | -39.13% | -53.21% | -5.43% | -1.61% | -10.53% | -37.86% | -14.62% |
|
Apple Rg 02:00:00 / 07.12.24 |
242.84 | 26.23% | 87.05% | 2.32% | 7.00% | 9.14% | 24.08% | 50.17% |
|
Applied Material Rg 02:00:00 / 07.12.24 |
173.02 | 6.15% | 76.66% | -0.97% | -9.90% | -8.20% | 17.13% | 17.97% |
|
Aptiv Rg 22:15:00 / 06.12.24 |
56.67 | -36.57% | -46.97% | 1.07% | 1.32% | -17.62% | -29.70% | -64.95% |
|
Arch Cap Grp Rg 02:00:00 / 07.12.24 |
97.83 | 32.61% | 56.88% | -2.87% | -3.95% | -12.67% | 23.37% | 133.11% |
|
Archer-Daniels M Rg 22:15:00 / 06.12.24 |
51.42 | -27.61% | -43.69% | -5.25% | -1.80% | -14.88% | -31.51% | -16.39% |
|
Arista Ne Rg 22:15:00 / 06.12.24 |
108.25 | 81.44% | 252.14% | 5.58% | 8.98% | 20.56% | 91.11% | 232.13% |
|
Assurant Rg 22:15:00 / 06.12.24 |
224.22 | 33.76% | 80.21% | -0.67% | 6.40% | 16.22% | 33.11% | 48.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Meta Platforms Rg-A 02:00:00 / 07.12.24 |
623.77 | 2.44% |
629.76 17:42 |
608.53 15:32 |
629.76 06.12.24 |
340.02 02.01.24 |
3'782'985 |
|
Synopsys Rg 02:00:00 / 07.12.24 |
517.28 | 0.39% |
529.52 16:45 |
515.72 21:46 |
629.37 22.02.24 |
457.79 09.09.24 |
703'803 |
|
Thermo Fisher Sc Rg 22:15:00 / 06.12.24 |
529.36 | 1.63% |
531.10 16:37 |
522.83 15:35 |
627.88 10.09.24 |
495.61 19.11.24 |
578'383 |
|
Lockheed Martin Rg 22:15:00 / 06.12.24 |
513.03 | -0.86% |
517.23 15:33 |
509.63 18:13 |
617.25 21.10.24 |
414.00 14.02.24 |
490'524 |
|
Goldman Sachs Gr Rg 22:15:00 / 06.12.24 |
599.68 | 0.48% |
599.72 21:59 |
594.67 16:17 |
612.50 29.11.24 |
372.22 19.01.24 |
330'669 |
|
IDEXX Labs Rg 02:00:00 / 07.12.24 |
435.69 | 1.92% |
436.20 21:59 |
426.48 15:30 |
583.25 01.03.24 |
399.89 21.11.24 |
219'074 |
|
Ameriprise Fincl Rg 22:15:00 / 06.12.24 |
561.55 | -0.65% |
569.54 15:34 |
560.09 21:44 |
577.00 25.11.24 |
369.14 17.01.24 |
115'937 |
|
Ulta Beauty Rg 02:00:00 / 07.12.24 |
428.17 | 8.99% |
447.49 15:46 |
425.00 17:09 |
573.16 14.03.24 |
318.21 12.08.24 |
974'316 |
|
Elevance Health Rg 22:15:00 / 06.12.24 |
382.14 | -2.76% |
394.26 15:30 |
379.66 17:26 |
567.03 03.09.24 |
379.66 06.12.24 |
742'604 |
|
Intuitive Surgic Rg 02:00:00 / 07.12.24 |
550.41 | 0.50% |
556.23 16:36 |
548.21 15:30 |
556.23 06.12.24 |
320.35 04.01.24 |
411'685 |
|
Gartner Rg 22:15:00 / 06.12.24 |
517.37 | 0.15% |
524.22 16:28 |
516.55 21:58 |
555.87 11.11.24 |
411.35 30.04.24 |
118'969 |
|
Northrop Grumman Rg 22:15:01 / 06.12.24 |
473.65 | -1.23% |
479.24 15:31 |
470.82 18:14 |
555.31 01.10.24 |
418.91 14.06.24 |
283'891 |
|
Domino's Pizza Rg 22:15:00 / 06.12.24 |
459.59 | -1.25% |
470.23 16:08 |
459.07 21:59 |
542.08 30.04.24 |
395.40 08.01.24 |
97'704 |
|
Mastercard Rg-A 22:15:00 / 06.12.24 |
528.57 | 0.72% |
530.95 19:27 |
522.93 15:30 |
535.75 29.11.24 |
416.58 08.01.24 |
521'550 |
|
S&P Global Rg 22:15:00 / 06.12.24 |
516.77 | 0.56% |
520.40 16:36 |
514.25 15:30 |
533.29 15.10.24 |
407.75 16.04.24 |
349'436 |
|
Vertex Pharmaceu Rg 02:00:00 / 07.12.24 |
462.10 | 0.47% |
465.50 16:28 |
457.03 15:38 |
519.74 08.11.24 |
391.12 18.04.24 |
322'626 |
|
Motorola Soltn Rg 22:15:00 / 06.12.24 |
489.96 | -1.01% |
494.11 15:33 |
486.20 19:02 |
507.51 11.11.24 |
307.50 05.01.24 |
334'478 |
|
Moody's Rg 22:15:00 / 06.12.24 |
494.76 | 0.73% |
496.76 16:06 |
492.23 15:30 |
503.95 27.11.24 |
360.35 02.05.24 |
189'758 |
|
FactSet Resh Sys Rg 22:15:00 / 06.12.24 |
479.97 | 0.33% |
483.38 15:44 |
478.24 18:33 |
499.87 14.11.24 |
392.52 05.06.24 |
73'585 |
|
Berkshire Hath Rg-B 22:15:01 / 06.12.24 |
470.50 | -0.01% |
472.00 15:30 |
467.90 15:52 |
491.66 27.11.24 |
356.00 02.01.24 |
885'306 |
|
Teledyne Tech Rg 22:15:00 / 06.12.24 |
473.55 | -0.66% |
477.22 17:04 |
472.25 21:31 |
491.32 08.11.24 |
355.70 24.04.24 |
70'280 |
|
Humana Rg 22:15:00 / 06.12.24 |
281.73 | -0.47% |
284.60 15:30 |
274.82 17:24 |
475.00 03.01.24 |
213.31 02.10.24 |
432'446 |
|
Deere & Co Rg 22:15:00 / 06.12.24 |
444.00 | -0.92% |
448.96 15:30 |
442.97 20:17 |
469.39 25.11.24 |
340.80 05.08.24 |
277'079 |
|
Microsoft Rg 02:00:00 / 07.12.24 |
443.57 | 0.21% |
446.09 15:49 |
441.84 18:03 |
468.33 05.07.24 |
366.50 05.01.24 |
6'867'121 |
|
Home Depot Rg 22:15:00 / 06.12.24 |
431.37 | 1.13% |
435.65 16:30 |
427.01 15:30 |
439.37 26.11.24 |
323.80 29.05.24 |
783'601 |