×
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
- 24.01.2025 - 22:15:00
- 607.97
- -0.29%
- -1.78
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 24.01.25 |
149.43 | -0.13% | -0.20 | 149.43 | 149.52 | ||
|
A.J.Gallagher Rg 22:15:00 / 24.01.25 |
289.51 | 0.52% | 1.51 | 289.51 | 289.52 | ||
|
A.O.Smith Corp Rg 22:15:00 / 24.01.25 |
70.57 | -0.98% | -0.70 | 70.59 | 70.60 | ||
|
Abbott Laboratories 22:15:00 / 24.01.25 |
125.03 | 1.47% | 1.81 | 125.04 | 125.05 | ||
|
AbbVie Rg 22:15:00 / 24.01.25 |
170.30 | -0.22% | -0.37 | 170.24 | 170.27 | ||
|
Accenture-A Rg 22:15:00 / 24.01.25 |
362.41 | -0.23% | -0.85 | 362.51 | 362.52 | ||
|
Adobe Rg 02:00:00 / 25.01.25 |
435.38 | -0.43% | -1.90 | 435.41 | 435.47 | 807'512 | |
|
Advance Auto Par Rg 22:15:00 / 24.01.25 |
48.44 | 2.26% | 1.07 | 48.44 | 48.46 | ||
|
Advanced Micro D Rg 02:00:00 / 25.01.25 |
122.84 | -0.16% | -0.20 | 122.85 | 122.87 | 7'753'903 | |
|
Aes Rg 22:15:00 / 24.01.25 |
11.600 | 0.61% | 0.07 | 11.600 | 11.610 | ||
|
AFLAC Rg 22:15:00 / 24.01.25 |
104.91 | 0.42% | 0.44 | 104.86 | 104.87 | ||
|
Agilent Tech Rg 22:15:00 / 24.01.25 |
151.44 | -0.66% | -1.01 | 151.38 | 151.44 | ||
|
Air Prod&Chemica Rg 22:15:00 / 24.01.25 |
329.26 | 1.62% | 5.26 | 329.17 | 329.18 | ||
|
Akamai Technolog Rg 02:00:00 / 25.01.25 |
97.70 | 1.89% | 1.81 | 97.71 | 97.74 | ||
|
Alaska Air Group Rg 22:15:00 / 24.01.25 |
69.95 | 1.60% | 1.10 | 69.96 | 69.99 | ||
|
Albemarle Rg 22:15:00 / 24.01.25 |
88.76 | -1.16% | -1.04 | 88.75 | 88.76 | ||
|
Alexandria REIT Rg 22:15:00 / 24.01.25 |
101.63 | 1.17% | 1.18 | 101.62 | 101.63 | ||
|
Align Technology Rg 02:00:00 / 25.01.25 |
233.30 | -0.68% | -1.59 | 233.32 | 233.39 | ||
|
Allegion Rg 22:15:00 / 24.01.25 |
132.53 | -0.54% | -0.72 | 132.52 | 132.58 | ||
|
Alliant Energy Rg 02:00:00 / 25.01.25 |
58.77 | 0.14% | 0.08 | 58.76 | 58.77 | ||
|
Allstate Rg 22:15:00 / 24.01.25 |
186.07 | 0.76% | 1.41 | 186.13 | 186.14 | ||
|
Alphab Rg-C-NV 02:00:00 / 25.01.25 |
201.90 | 1.16% | 2.32 | 201.87 | 201.89 | 5'254'116 | |
|
Alphabet-A Rg 02:00:00 / 25.01.25 |
200.21 | 1.13% | 2.23 | 200.19 | 200.20 | 8'446'999 | |
|
Altria Group Rg 22:15:00 / 24.01.25 |
52.05 | 1.64% | 0.84 | 52.05 | 52.06 | ||
|
Am Electric Rg 02:00:00 / 25.01.25 |
98.18 | 0.73% | 0.71 | 98.19 | 98.21 | 764'521 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 24.01.25 |
149.43 | 15.91% | 63.46% | 5.96% | 15.72% | 18.74% | 85.16% | 3.50% |
|
A.J.Gallagher Rg 22:15:00 / 24.01.25 |
289.51 | 1.46% | 28.07% | -1.80% | 1.78% | 2.79% | 26.55% | 86.81% |
|
A.O.Smith Corp Rg 22:15:00 / 24.01.25 |
70.57 | 4.49% | -13.55% | -1.73% | 3.75% | -6.08% | -13.57% | -7.22% |
|
Abbott Laboratories 22:15:00 / 24.01.25 |
125.03 | 8.94% | 11.95% | 10.18% | 10.84% | 6.27% | 10.21% | -2.07% |
|
AbbVie Rg 22:15:00 / 24.01.25 |
170.30 | -3.96% | 10.13% | -0.73% | -3.35% | -15.05% | 3.90% | 29.32% |
|
Accenture-A Rg 22:15:00 / 24.01.25 |
362.41 | 3.26% | 3.52% | 2.79% | 2.81% | 5.38% | -2.93% | 8.23% |
|
Adobe Rg 02:00:00 / 25.01.25 |
435.38 | -1.66% | -26.70% | 1.25% | -2.49% | -9.82% | -29.08% | -12.53% |
|
Advance Auto Par Rg 22:15:00 / 24.01.25 |
48.44 | 0.17% | -22.38% | 5.51% | 5.19% | 29.35% | -27.66% | -79.05% |
|
Advanced Micro D Rg 02:00:00 / 25.01.25 |
122.84 | 1.86% | -16.53% | 1.14% | -1.88% | -13.41% | -30.70% | 3.56% |
|
Aes Rg 22:15:00 / 24.01.25 |
11.600 | -10.41% | -40.10% | -1.86% | -8.30% | -23.83% | -32.87% | -49.76% |
|
AFLAC Rg 22:15:00 / 24.01.25 |
104.91 | 1.00% | 26.63% | -1.48% | 1.88% | 0.38% | 24.02% | 71.66% |
|
Agilent Tech Rg 22:15:00 / 24.01.25 |
151.44 | 13.48% | 9.65% | 2.77% | 12.66% | 8.44% | 14.01% | 10.86% |
|
Air Prod&Chemica Rg 22:15:00 / 24.01.25 |
329.26 | 11.71% | 18.33% | 3.61% | 14.05% | 7.57% | 26.09% | 14.70% |
|
Akamai Technolog Rg 02:00:00 / 25.01.25 |
97.70 | 0.25% | -18.98% | 7.35% | 0.75% | -2.85% | -20.61% | -14.85% |
|
Alaska Air Group Rg 22:15:00 / 24.01.25 |
69.95 | 6.33% | 76.22% | 5.44% | 7.83% | 48.11% | 87.94% | 32.35% |
|
Albemarle Rg 22:15:00 / 24.01.25 |
88.76 | 4.32% | -37.85% | -8.95% | 3.04% | -11.74% | -27.95% | -57.79% |
|
Alexandria REIT Rg 22:15:00 / 24.01.25 |
101.63 | 2.97% | -20.76% | -0.16% | 3.92% | -10.05% | -19.62% | -48.90% |
|
Align Technology Rg 02:00:00 / 25.01.25 |
233.30 | 12.65% | -14.27% | 4.04% | 10.34% | 11.85% | -11.72% | -49.24% |
|
Allegion Rg 22:15:00 / 24.01.25 |
132.53 | 1.97% | 5.18% | -0.79% | 1.19% | -5.00% | 4.47% | 9.87% |
|
Alliant Energy Rg 02:00:00 / 25.01.25 |
58.77 | -0.76% | 14.41% | -2.94% | -1.29% | 1.78% | 20.31% | -1.79% |
|
Allstate Rg 22:15:00 / 24.01.25 |
186.07 | -4.22% | 31.92% | -1.50% | -3.37% | 2.03% | 19.23% | 54.64% |
|
Alphab Rg-C-NV 02:00:00 / 25.01.25 |
201.90 | 4.80% | 41.62% | 2.20% | 4.05% | 16.94% | 31.28% | 53.41% |
|
Alphabet-A Rg 02:00:00 / 25.01.25 |
200.21 | 4.59% | 41.73% | 2.15% | 3.86% | 16.88% | 31.56% | 51.88% |
|
Altria Group Rg 22:15:00 / 24.01.25 |
52.05 | -2.07% | 26.95% | 0.37% | -0.06% | -3.40% | 28.42% | 1.77% |
|
Am Electric Rg 02:00:00 / 25.01.25 |
98.18 | 5.68% | 20.01% | 0.96% | 6.13% | 0.96% | 26.13% | 8.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 171'787 | ||||
|
Catalent Rg 01:00:00 / 01.01.70 |
0.00% | ||||||
|
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% | 1'116'332 | ||||
|
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | 0.00% | 934 | ||||
|
Signature Bank Rg 23:20:00 / 24.01.25 |
1.250 | -3.85% |
1.350 21:16 |
1.250 19:20 |
1.400 02.01.25 |
1.200 03.01.25 |
7'042 |
|
Lumen Tech Rg 22:15:00 / 24.01.25 |
5.920 | 2.60% |
6.100 15:45 |
5.800 15:30 |
6.110 22.01.25 |
5.150 13.01.25 |
3'184'223 |
|
Walgreens Boots Rg 02:00:00 / 25.01.25 |
11.870 | 1.11% |
11.870 21:59 |
11.560 16:03 |
13.240 17.01.25 |
9.075 02.01.25 |
4'377'238 |
|
Amcor Rg 22:15:00 / 24.01.25 |
9.760 | -0.10% |
9.815 17:56 |
9.735 21:35 |
9.815 21.01.25 |
9.285 03.01.25 |
2'548'594 |
|
Newell Brands Rg 02:00:00 / 25.01.25 |
10.660 | 2.40% |
10.690 21:59 |
10.275 15:53 |
10.690 24.01.25 |
9.380 13.01.25 |
2'218'817 |
|
Warnr Bros Rg-A 02:00:00 / 25.01.25 |
10.250 | -0.29% |
10.390 15:30 |
10.165 18:19 |
10.945 06.01.25 |
9.455 16.01.25 |
5'179'253 |
|
Ford Motor Rg 22:15:00 / 24.01.25 |
10.120 | -0.39% |
10.305 15:42 |
10.095 21:20 |
10.450 21.01.25 |
9.530 03.01.25 |
5'496'491 |
|
Paramount Glb Rg-B 02:00:00 / 25.01.25 |
11.070 | 1.84% |
11.270 20:03 |
10.765 16:43 |
11.270 24.01.25 |
10.160 16.01.25 |
6'016'391 |
|
Viatris Rg 02:00:00 / 25.01.25 |
11.200 | 0.54% |
11.255 20:54 |
11.115 16:32 |
12.590 02.01.25 |
10.820 22.01.25 |
1'766'795 |
|
Aes Rg 22:15:00 / 24.01.25 |
11.600 | 0.61% |
11.835 17:15 |
11.575 15:30 |
13.440 06.01.25 |
11.085 23.01.25 |
3'104'309 |
|
SolarEdge Tech Rg 02:00:00 / 25.01.25 |
14.680 | 8.10% |
15.170 20:57 |
13.720 15:30 |
19.000 06.01.25 |
12.435 23.01.25 |
1'460'582 |
|
Organon Rg 22:15:01 / 24.01.25 |
15.970 | -2.68% |
16.370 15:30 |
15.955 21:59 |
16.430 23.01.25 |
14.660 02.01.25 |
588'243 |
|
Huntington Bancs Rg 02:00:00 / 25.01.25 |
17.200 | 1.78% |
17.395 18:07 |
16.840 15:30 |
17.395 24.01.25 |
15.880 10.01.25 |
4'443'091 |
|
PG&E Rg 22:15:00 / 24.01.25 |
16.540 | 1.85% |
16.600 20:13 |
16.180 15:30 |
20.43 06.01.25 |
15.945 14.01.25 |
4'689'795 |
|
Invesco Rg 22:15:00 / 24.01.25 |
17.630 | 0.28% |
17.870 17:04 |
17.500 15:30 |
17.930 06.01.25 |
16.130 13.01.25 |
910'224 |
|
American Airline Rg 02:00:00 / 25.01.25 |
16.960 | -0.41% |
17.335 18:47 |
16.555 15:36 |
19.095 22.01.25 |
16.270 03.01.25 |
8'886'361 |
|
Host Hotels REIT Rg 02:00:00 / 25.01.25 |
16.940 | -2.81% |
17.480 18:25 |
16.800 21:54 |
17.730 15.01.25 |
16.550 10.01.25 |
3'189'976 |
|
Keycorp Rg 22:15:00 / 24.01.25 |
17.680 | 1.20% |
17.955 18:07 |
17.390 15:30 |
18.365 17.01.25 |
16.550 13.01.25 |
2'432'834 |
|
DENTSPLY SIRONA Rg 02:00:00 / 25.01.25 |
19.530 | 0.46% |
19.670 20:32 |
19.280 15:52 |
19.670 24.01.25 |
17.865 14.01.25 |
895'624 |
|
Intel Rg 02:00:00 / 25.01.25 |
20.83 | -3.43% |
21.40 15:30 |
20.75 21:52 |
22.40 21.01.25 |
18.730 13.01.25 |
18'830'311 |
|
Franklin Resourc Rg 22:15:00 / 24.01.25 |
20.09 | 0.50% |
20.31 18:24 |
19.960 15:30 |
20.89 06.01.25 |
18.830 13.01.25 |
681'895 |