×
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 |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 06.12.24 |
23.88 | 0.21% | 0.05 | 23.87 | 23.88 | ||
|
Atmos Energy Cor Rg 22:15:00 / 06.12.24 |
141.96 | -0.76% | -1.08 | 141.95 | 141.97 | ||
|
Autodesk Inc Rg 02:00:00 / 07.12.24 |
307.71 | 0.83% | 2.54 | 307.61 | 307.70 | ||
|
Automatic Data P Rg 02:00:00 / 07.12.24 |
304.56 | 0.91% | 2.76 | 304.57 | 304.66 | ||
|
Autozone Rg 22:15:00 / 06.12.24 |
3'309.44 | 3.74% | 119.37 | 3'303.76 | 3'308.23 | ||
|
Avery Dennison Rg 22:15:00 / 06.12.24 |
202.50 | -0.39% | -0.79 | 202.47 | 202.48 | ||
|
Avlonby Com REIT Rg 22:15:00 / 06.12.24 |
226.55 | 0.07% | 0.15 | 226.39 | 226.40 | ||
|
Baker Hughes Rg-A 02:00:00 / 07.12.24 |
41.31 | -2.82% | -1.20 | 41.28 | 41.30 | ||
|
Ball Rg 22:15:01 / 06.12.24 |
57.11 | -0.76% | -0.44 | 57.10 | 57.11 | ||
|
Bank of America Rg 22:15:00 / 06.12.24 |
46.75 | -0.53% | -0.25 | 46.72 | 46.73 | ||
|
Bank of NY Mello Rg 22:15:00 / 06.12.24 |
80.51 | -1.20% | -0.98 | 80.49 | 80.50 | ||
|
Bath&Body Works Rg 22:15:01 / 06.12.24 |
36.60 | -0.49% | -0.18 | 36.59 | 36.60 | ||
|
Baxter Intl. 22:15:00 / 06.12.24 |
31.80 | -0.31% | -0.10 | 31.79 | 31.80 | ||
|
Becton Dickinson Rg 22:15:00 / 06.12.24 |
220.02 | -1.00% | -2.22 | 219.93 | 220.03 | ||
|
Berkshire Hath Rg-B 22:15:01 / 06.12.24 |
470.50 | -0.01% | -0.07 | 470.28 | 470.29 | ||
|
Best Buy Rg 22:15:00 / 06.12.24 |
88.17 | -1.82% | -1.63 | 88.15 | 88.17 | ||
|
Bio-Rad Lab-A 22:15:00 / 06.12.24 |
325.50 | 0.97% | 3.14 | 325.39 | 325.47 | ||
|
Bio-Techne Rg 02:00:00 / 07.12.24 |
74.51 | 0.84% | 0.62 | 74.47 | 74.51 | ||
|
Biogen Rg 02:00:00 / 07.12.24 |
157.78 | -0.93% | -1.48 | 157.70 | 157.78 | ||
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
Boeing Co Rg 22:15:00 / 06.12.24 |
153.93 | -1.75% | -2.74 | 153.89 | 153.90 | ||
|
Booking Hldg Rg 02:00:00 / 07.12.24 |
5'300.34 | 0.23% | 12.40 | 5'290.02 | 5'299.49 | ||
|
BorgWarner Rg 22:15:01 / 06.12.24 |
33.80 | -0.56% | -0.19 | 33.77 | 33.79 | ||
|
BXP Rg 22:15:01 / 06.12.24 |
80.34 | 1.40% | 1.11 | 80.35 | 80.36 | ||
|
Boston Scientifi Rg 22:15:01 / 06.12.24 |
90.07 | -0.51% | -0.46 | 90.05 | 90.06 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 06.12.24 |
23.88 | 42.01% | 29.44% | 5.20% | 7.04% | 7.23% | 43.68% | 25.96% |
|
Atmos Energy Cor Rg 22:15:00 / 06.12.24 |
141.96 | 23.42% | 27.63% | -4.44% | -2.84% | 2.67% | 25.27% | 54.20% |
|
Autodesk Inc Rg 02:00:00 / 07.12.24 |
307.71 | 25.34% | 63.31% | 5.42% | 0.70% | 16.57% | 37.36% | 17.82% |
|
Automatic Data P Rg 02:00:00 / 07.12.24 |
304.56 | 29.54% | 26.35% | -0.77% | -0.06% | 9.75% | 32.84% | 31.28% |
|
Autozone Rg 22:15:00 / 06.12.24 |
3'309.44 | 23.38% | 29.35% | 4.09% | 4.29% | 6.72% | 25.67% | 71.23% |
|
Avery Dennison Rg 22:15:00 / 06.12.24 |
202.50 | 0.56% | 12.31% | -1.77% | -1.02% | -8.39% | 5.06% | -1.15% |
|
Avlonby Com REIT Rg 22:15:00 / 06.12.24 |
226.55 | 20.93% | 40.17% | -1.84% | -2.44% | -2.71% | 29.15% | -4.86% |
|
Baker Hughes Rg-A 02:00:00 / 07.12.24 |
41.31 | 24.37% | 43.96% | -6.01% | -3.96% | 23.68% | 28.13% | 77.57% |
|
Ball Rg 22:15:01 / 06.12.24 |
57.11 | 0.05% | 12.53% | -9.10% | -5.31% | -14.76% | -0.82% | -38.27% |
|
Bank of America Rg 22:15:00 / 06.12.24 |
46.75 | 39.59% | 41.91% | -0.62% | 1.45% | 19.57% | 51.54% | 7.13% |
|
Bank of NY Mello Rg 22:15:00 / 06.12.24 |
80.51 | 56.56% | 79.02% | -0.74% | 2.33% | 14.15% | 62.48% | 48.49% |
|
Bath&Body Works Rg 22:15:01 / 06.12.24 |
36.60 | -14.78% | -12.72% | -2.43% | 16.15% | 26.60% | -5.65% | -49.59% |
|
Baxter Intl. 22:15:00 / 06.12.24 |
31.80 | -17.49% | -37.41% | -5.22% | -7.07% | -21.01% | -12.69% | -59.13% |
|
Becton Dickinson Rg 22:15:00 / 06.12.24 |
220.02 | -8.85% | -12.61% | -1.26% | -6.22% | -5.99% | -5.73% | -8.96% |
|
Berkshire Hath Rg-B 22:15:01 / 06.12.24 |
470.50 | 31.94% | 52.34% | -1.43% | 0.67% | 4.14% | 31.77% | 69.62% |
|
Best Buy Rg 22:15:00 / 06.12.24 |
88.17 | 14.72% | 11.96% | -3.04% | -1.25% | -10.75% | 18.92% | -15.18% |
|
Bio-Rad Lab-A 22:15:00 / 06.12.24 |
325.50 | -0.16% | -23.34% | -3.92% | -11.05% | -1.44% | 7.05% | -56.52% |
|
Bio-Techne Rg 02:00:00 / 07.12.24 |
74.51 | -4.24% | -10.85% | -1.13% | -1.91% | -0.21% | 9.08% | -35.21% |
|
Biogen Rg 02:00:00 / 07.12.24 |
157.78 | -38.45% | -42.49% | -1.77% | -8.82% | -19.35% | -34.06% | -28.88% |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 15.06% | 31.81% | 0.00% | 0.00% | 5.52% | 25.30% | 3.83% |
|
Boeing Co Rg 22:15:00 / 06.12.24 |
153.93 | -39.89% | -17.75% | -1.67% | 3.34% | -1.04% | -37.95% | -21.07% |
|
Booking Hldg Rg 02:00:00 / 07.12.24 |
5'300.34 | 49.07% | 162.39% | 1.89% | 7.22% | 34.78% | 61.84% | 150.09% |
|
BorgWarner Rg 22:15:01 / 06.12.24 |
33.80 | -5.19% | -4.17% | -1.52% | -2.48% | 4.97% | 1.59% | -12.10% |
|
BXP Rg 22:15:01 / 06.12.24 |
80.34 | 12.91% | 17.24% | -0.67% | -1.98% | -1.42% | 25.37% | -28.12% |
|
Boston Scientifi Rg 22:15:01 / 06.12.24 |
90.07 | 56.60% | 95.66% | -0.40% | 1.80% | 7.86% | 62.99% | 129.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Molina Healthcar Rg 22:15:00 / 06.12.24 |
294.99 | -1.81% |
302.30 15:31 |
292.44 17:29 |
423.23 27.03.24 |
272.74 23.10.24 |
174'735 |
|
Trane Tech Rg 22:15:00 / 06.12.24 |
412.18 | -0.69% |
418.88 16:32 |
411.78 21:59 |
421.78 13.11.24 |
234.01 03.01.24 |
295'146 |
|
Pool Rg 02:00:00 / 07.12.24 |
372.93 | -0.38% |
377.98 16:46 |
372.72 21:55 |
421.77 08.03.24 |
293.89 09.07.24 |
131'982 |
|
Caterpillar 22:15:00 / 06.12.24 |
395.03 | 0.01% |
399.48 15:40 |
392.75 20:10 |
418.33 07.11.24 |
276.95 17.01.24 |
468'263 |
|
HCA Healthcare Rg 22:15:00 / 06.12.24 |
319.75 | -0.09% |
324.45 15:39 |
316.02 20:29 |
417.11 18.10.24 |
269.50 02.01.24 |
428'184 |
|
Charter Comm Rg-A 02:00:00 / 07.12.24 |
403.06 | -0.27% |
407.60 15:44 |
402.08 16:21 |
415.07 13.11.24 |
237.13 26.04.24 |
272'510 |
|
West Pharmaceuti Rg 22:15:00 / 06.12.24 |
322.49 | 1.35% |
324.46 16:07 |
319.86 20:36 |
413.70 07.02.24 |
267.16 25.07.24 |
66'999 |
|
Zebra Tech -A- 02:00:00 / 07.12.24 |
409.32 | 1.07% |
412.03 16:32 |
406.60 15:30 |
412.99 05.12.24 |
234.08 01.02.24 |
86'325 |
|
Everest Group Rg 22:15:01 / 06.12.24 |
371.40 | -0.88% |
374.99 15:39 |
368.68 18:13 |
407.26 04.10.24 |
344.25 08.02.24 |
75'401 |
|
Sherwin-Williams Rg 22:15:00 / 06.12.24 |
384.96 | -0.07% |
389.68 16:55 |
384.51 21:59 |
400.28 25.11.24 |
282.45 07.06.24 |
565'966 |
|
Stryker Rg 22:15:00 / 06.12.24 |
385.02 | 0.67% |
389.92 17:05 |
383.09 15:30 |
398.20 18.11.24 |
292.46 03.01.24 |
289'911 |
|
Waters Rg 22:15:00 / 06.12.24 |
384.05 | 0.71% |
386.36 16:41 |
381.17 20:07 |
395.29 04.12.24 |
279.39 01.07.24 |
95'970 |
|
Aon-A Rg 22:15:00 / 06.12.24 |
378.00 | -0.46% |
381.03 15:33 |
377.38 18:13 |
395.12 27.11.24 |
272.51 26.04.24 |
290'565 |
|
Tesla Rg 02:00:00 / 07.12.24 |
389.22 | 5.34% |
389.49 21:59 |
370.80 16:05 |
389.49 06.12.24 |
138.82 22.04.24 |
16'523'303 |
|
Accenture-A Rg 22:15:00 / 06.12.24 |
362.70 | 1.28% |
371.55 15:37 |
361.59 21:45 |
387.38 07.03.24 |
278.69 31.05.24 |
699'028 |
|
Cummins Rg 22:15:00 / 06.12.24 |
379.60 | 0.27% |
382.85 16:59 |
379.35 21:59 |
382.85 06.12.24 |
226.74 19.01.24 |
224'170 |
|
Bio-Rad Lab-A 22:15:00 / 06.12.24 |
325.50 | 0.97% |
327.88 16:29 |
323.42 20:48 |
380.00 06.11.24 |
263.50 02.07.24 |
40'147 |
|
Eaton Corp -NPV- Rg 22:15:00 / 06.12.24 |
371.22 | 0.05% |
373.23 15:33 |
369.26 20:49 |
379.95 26.11.24 |
231.91 03.01.24 |
417'823 |
|
Snap-On Rg 22:15:00 / 06.12.24 |
357.77 | -0.99% |
361.96 15:30 |
356.22 17:37 |
373.42 27.11.24 |
252.98 05.07.24 |
159'230 |
|
The Cigna Rg 22:15:00 / 06.12.24 |
317.81 | -1.49% |
323.62 15:33 |
315.10 15:49 |
370.30 16.09.24 |
291.54 25.01.24 |
475'513 |
|
Salesforce Rg 22:15:00 / 06.12.24 |
361.99 | 0.17% |
367.13 15:32 |
361.19 20:30 |
369.00 04.12.24 |
212.00 30.05.24 |
1'336'245 |
|
Public Stor REIT Rg 22:15:00 / 06.12.24 |
334.00 | 0.40% |
334.52 21:57 |
331.76 20:27 |
368.17 01.10.24 |
256.31 01.05.24 |
252'549 |
|
Ansys Rg 02:00:00 / 07.12.24 |
345.30 | 0.26% |
348.98 16:45 |
344.12 15:30 |
363.03 04.12.24 |
289.99 05.08.24 |
190'411 |
|
Quanta Services Rg 22:15:00 / 06.12.24 |
332.47 | -0.75% |
337.12 15:30 |
330.53 20:42 |
349.85 26.11.24 |
187.44 23.01.24 |
338'672 |
|
Amgen Rg 02:00:00 / 07.12.24 |
272.58 | -0.64% |
275.01 15:30 |
271.70 21:28 |
346.70 25.07.24 |
257.81 26.11.24 |
1'358'728 |