×
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
- 04.10.2024 - 22:15:00
- 572.98
- 0.91%
- 5.16
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 05.10.24 |
186.51 | 2.50% | 4.55 | 186.46 | 186.55 | ||
|
Amcor Rg 22:15:00 / 04.10.24 |
11.200 | 0.45% | 0.05 | 11.190 | 11.200 | ||
|
Amer Tower REIT Rg 22:15:00 / 04.10.24 |
223.66 | -2.45% | -5.62 | 223.64 | 223.65 | ||
|
Amer Wtr Works Rg 22:15:00 / 04.10.24 |
142.57 | -1.46% | -2.11 | 142.58 | 142.59 | ||
|
Ameren Rg 22:15:00 / 04.10.24 |
87.74 | -0.32% | -0.28 | 87.73 | 87.74 | ||
|
American Airline Rg 02:00:00 / 05.10.24 |
11.510 | 6.38% | 0.69 | 11.510 | 11.520 | ||
|
American Express Rg 22:15:00 / 04.10.24 |
275.97 | 2.75% | 7.38 | 275.88 | 275.97 | ||
|
American Intl Gr Rg 22:15:00 / 04.10.24 |
76.05 | 5.13% | 3.71 | 76.04 | 76.05 | ||
|
Ameriprise Fincl Rg 22:15:00 / 04.10.24 |
486.94 | 1.54% | 7.40 | 486.76 | 486.94 | ||
|
Cencora Rg 22:15:00 / 04.10.24 |
219.94 | -0.46% | -1.02 | 219.81 | 219.82 | ||
|
AMETEK Rg 22:15:00 / 04.10.24 |
170.11 | 0.60% | 1.01 | 170.11 | 170.12 | ||
|
Amgen Rg 02:00:00 / 05.10.24 |
319.66 | 0.69% | 2.18 | 319.59 | 319.66 | ||
|
Amphenol Rg-A 22:15:00 / 04.10.24 |
62.40 | 0.53% | 0.33 | 62.37 | 62.38 | ||
|
Analog Devices Rg 02:00:00 / 05.10.24 |
228.23 | 0.74% | 1.67 | 228.14 | 228.21 | ||
|
Ansys Rg 02:00:00 / 05.10.24 |
315.73 | 0.84% | 2.64 | 315.53 | 315.88 | ||
|
Elevance Health Rg 22:15:00 / 04.10.24 |
492.07 | -1.24% | -6.18 | 491.83 | 491.89 | ||
|
Aon-A Rg 22:15:00 / 04.10.24 |
348.07 | 0.16% | 0.57 | 348.21 | 348.22 | ||
|
APA Rg 02:00:00 / 05.10.24 |
26.89 | 1.36% | 0.36 | 26.87 | 26.88 | ||
|
Apple Rg 02:00:00 / 05.10.24 |
226.80 | 0.50% | 1.13 | 226.78 | 226.79 | ||
|
Applied Material Rg 02:00:00 / 05.10.24 |
201.97 | 1.19% | 2.38 | 201.82 | 202.03 | ||
|
Aptiv Rg 22:15:00 / 04.10.24 |
70.33 | 1.97% | 1.36 | 70.31 | 70.33 | ||
|
Arch Cap Grp Rg 02:00:00 / 05.10.24 |
114.86 | 1.78% | 2.01 | 114.85 | 114.86 | ||
|
Archer-Daniels M Rg 22:15:00 / 04.10.24 |
59.23 | 1.30% | 0.76 | 59.20 | 59.21 | ||
|
Arista Networks Rg 22:15:00 / 04.10.24 |
395.97 | 1.50% | 5.86 | 395.80 | 395.81 | ||
|
Assurant Rg 22:15:00 / 04.10.24 |
197.53 | 0.54% | 1.06 | 197.45 | 197.57 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 05.10.24 |
186.51 | 19.76% | 116.62% | -0.78% | 8.82% | -4.10% | 45.76% | 10.84% |
|
Amcor Rg 22:15:00 / 04.10.24 |
11.200 | 15.66% | -6.38% | -1.15% | 0.90% | 13.82% | 24.72% | -4.62% |
|
Amer Tower REIT Rg 22:15:00 / 04.10.24 |
223.66 | 6.21% | 8.22% | -3.83% | -6.23% | 7.10% | 38.04% | -14.00% |
|
Amer Wtr Works Rg 22:15:00 / 04.10.24 |
142.57 | 9.61% | -5.08% | -2.51% | -2.36% | 4.58% | 18.02% | -14.05% |
|
Ameren Rg 22:15:00 / 04.10.24 |
87.74 | 21.68% | -1.01% | 0.32% | 3.72% | 20.60% | 16.89% | 9.19% |
|
American Airline Rg 02:00:00 / 05.10.24 |
11.510 | -21.25% | -14.94% | -0.43% | 6.57% | 7.77% | -9.80% | -50.02% |
|
American Express Rg 22:15:00 / 04.10.24 |
275.97 | 43.37% | 81.79% | 1.76% | 9.98% | 13.10% | 85.44% | 54.42% |
|
American Intl Gr Rg 22:15:00 / 04.10.24 |
76.05 | 6.77% | 14.39% | 3.85% | 4.44% | -2.02% | 24.49% | 30.39% |
|
Ameriprise Fincl Rg 22:15:00 / 04.10.24 |
486.94 | 26.25% | 54.01% | 3.65% | 11.59% | 9.23% | 49.25% | 78.58% |
|
Cencora Rg 22:15:00 / 04.10.24 |
219.94 | 7.59% | 33.34% | -2.28% | -7.01% | -1.02% | 18.13% | 84.43% |
|
AMETEK Rg 22:15:00 / 04.10.24 |
170.11 | 2.55% | 21.03% | -0.93% | 3.54% | -1.16% | 12.42% | 35.32% |
|
Amgen Rg 02:00:00 / 05.10.24 |
319.66 | 10.23% | 20.88% | -0.93% | -0.28% | -3.38% | 19.51% | 48.41% |
|
Amphenol Rg-A 22:15:00 / 04.10.24 |
62.40 | 25.23% | 63.04% | -4.24% | 2.75% | -10.49% | 50.16% | 66.39% |
|
Analog Devices Rg 02:00:00 / 05.10.24 |
228.23 | 14.10% | 38.12% | -1.65% | 6.83% | -4.33% | 31.19% | 35.36% |
|
Ansys Rg 02:00:00 / 05.10.24 |
315.73 | -13.72% | 29.60% | -2.90% | 3.50% | -4.14% | 6.48% | -9.18% |
|
Elevance Health Rg 22:15:00 / 04.10.24 |
492.07 | 5.66% | -2.87% | -5.37% | -9.49% | -7.27% | 8.62% | 32.54% |
|
Aon-A Rg 22:15:00 / 04.10.24 |
348.07 | 19.41% | 15.78% | 0.60% | -0.69% | 17.07% | 6.27% | 19.38% |
|
APA Rg 02:00:00 / 05.10.24 |
26.89 | -26.06% | -43.17% | 9.62% | 6.54% | -10.28% | -28.47% | 21.70% |
|
Apple Rg 02:00:00 / 05.10.24 |
226.80 | 17.21% | 73.69% | -0.43% | 2.71% | -1.62% | 27.78% | 58.20% |
|
Applied Material Rg 02:00:00 / 05.10.24 |
201.97 | 23.15% | 104.96% | -1.44% | 15.58% | -17.02% | 43.97% | 54.57% |
|
Aptiv Rg 22:15:00 / 04.10.24 |
70.33 | -23.13% | -35.73% | -2.33% | 1.81% | -2.67% | -27.38% | -54.83% |
|
Arch Cap Grp Rg 02:00:00 / 05.10.24 |
114.86 | 51.95% | 79.75% | 1.28% | 3.99% | 19.03% | 39.77% | 195.57% |
|
Archer-Daniels M Rg 22:15:00 / 04.10.24 |
59.23 | -19.04% | -37.03% | -0.85% | -0.45% | -6.58% | -19.85% | -3.83% |
|
Arista Networks Rg 22:15:00 / 04.10.24 |
395.97 | 65.64% | 221.48% | 3.17% | 21.92% | 9.86% | 101.61% | 345.23% |
|
Assurant Rg 22:15:00 / 04.10.24 |
197.53 | 16.61% | 57.10% | -0.67% | 2.21% | 15.44% | 35.68% | 23.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kinder Morgan Rg-P 22:15:00 / 04.10.24 |
23.62 | 1.16% |
23.65 21:57 |
23.30 15:37 |
23.65 04.10.24 |
16.475 13.02.24 |
3'126'375 |
|
SolarEdge Tech Rg 02:00:00 / 05.10.24 |
20.13 | -0.64% |
20.72 18:15 |
19.780 20:31 |
97.25 02.01.24 |
17.135 10.09.24 |
695'728 |
|
Regions Financia Rg 22:15:00 / 04.10.24 |
22.84 | 1.83% |
22.98 15:46 |
22.54 16:51 |
23.47 30.08.24 |
17.420 07.02.24 |
2'089'278 |
|
Kimco Rlty REIT Rg 22:15:00 / 04.10.24 |
22.94 | 0.31% |
22.98 21:52 |
22.54 16:37 |
24.25 16.09.24 |
17.580 16.04.24 |
894'532 |
|
Intel Rg 02:00:00 / 05.10.24 |
22.59 | 1.48% |
22.90 15:32 |
22.31 20:31 |
50.30 25.01.24 |
18.515 10.09.24 |
13'930'168 |
|
Franklin Resourc Rg 22:15:00 / 04.10.24 |
19.900 | 1.69% |
19.920 21:21 |
19.520 16:40 |
29.41 02.01.24 |
18.950 11.09.24 |
1'029'544 |
|
Gen Digital Rg 02:00:00 / 05.10.24 |
27.49 | 1.93% |
27.49 21:59 |
26.98 16:47 |
27.53 30.09.24 |
19.095 02.02.24 |
900'368 |
|
Marathon Oil Rg 22:15:00 / 04.10.24 |
28.99 | 1.58% |
29.02 21:58 |
28.42 15:37 |
30.06 12.04.24 |
21.82 18.01.24 |
978'006 |
|
Coterra Energy Rg 22:15:00 / 04.10.24 |
24.87 | 0.61% |
25.00 15:32 |
24.71 21:23 |
28.89 04.04.24 |
22.31 11.09.24 |
1'427'760 |
|
News Rg-A 02:00:00 / 05.10.24 |
26.14 | 0.46% |
26.45 15:47 |
26.00 16:40 |
28.62 16.07.24 |
22.65 09.05.24 |
555'241 |
|
APA Rg 02:00:00 / 05.10.24 |
26.89 | 1.36% |
27.16 19:12 |
26.48 15:37 |
36.91 03.01.24 |
22.72 11.09.24 |
2'229'782 |
|
DENTSPLY SIRONA Rg 02:00:00 / 05.10.24 |
25.22 | 2.06% |
25.23 21:59 |
24.87 17:41 |
37.60 10.01.24 |
23.58 07.08.24 |
556'622 |
|
Southwest Airlin Rg 22:15:00 / 04.10.24 |
31.25 | 2.43% |
32.20 15:49 |
30.95 20:21 |
35.18 22.02.24 |
23.59 05.08.24 |
2'192'166 |
|
News Rg-B 02:00:00 / 05.10.24 |
27.51 | 0.55% |
27.80 15:43 |
27.36 16:40 |
29.58 26.08.24 |
23.99 09.05.24 |
187'459 |
|
Mosaic Rg 22:15:00 / 04.10.24 |
26.93 | 0.52% |
27.20 15:31 |
26.86 15:39 |
37.30 03.01.24 |
24.12 11.09.24 |
778'295 |
|
Nisource Rg 22:15:00 / 04.10.24 |
34.64 | -0.14% |
34.68 21:54 |
34.35 16:36 |
35.09 01.10.24 |
24.80 13.02.24 |
797'072 |
|
Lincoln Natl Rg 22:15:00 / 04.10.24 |
31.84 | 4.53% |
32.06 18:39 |
31.30 15:37 |
36.45 01.08.24 |
25.10 09.02.24 |
419'797 |
|
Pfizer Rg 22:15:00 / 04.10.24 |
28.58 | 0.85% |
28.58 21:59 |
28.25 15:30 |
31.54 30.07.24 |
25.21 26.04.24 |
5'769'207 |
|
PPL Rg 22:15:00 / 04.10.24 |
32.55 | -0.61% |
32.57 21:57 |
32.08 16:24 |
33.38 01.10.24 |
25.35 08.02.24 |
1'197'860 |
|
Centerpoint Ener Rg 22:15:00 / 04.10.24 |
30.52 | 0.73% |
30.62 19:10 |
30.15 15:30 |
31.56 21.06.24 |
25.41 15.08.24 |
2'463'097 |
|
Fox Rg-B 02:00:00 / 05.10.24 |
38.54 | 0.13% |
38.87 15:37 |
38.44 17:22 |
39.15 01.10.24 |
25.82 06.03.24 |
206'881 |
|
Bath&Body Works Rg 22:15:01 / 04.10.24 |
29.92 | 1.18% |
30.85 15:35 |
29.63 20:31 |
52.98 03.06.24 |
26.21 11.09.24 |
1'187'054 |
|
ConAgra Foods Rg 22:15:00 / 04.10.24 |
29.51 | 0.55% |
29.62 19:31 |
29.15 15:58 |
33.23 10.09.24 |
26.62 14.02.24 |
1'436'271 |
|
Weyerhaeuse REIT Rg 22:15:00 / 04.10.24 |
32.88 | -0.15% |
33.05 19:10 |
32.48 16:40 |
36.25 28.03.24 |
26.73 05.07.24 |
1'471'835 |
|
VICI Proper REIT Rg 22:15:00 / 04.10.24 |
32.42 | -0.46% |
32.48 21:54 |
32.13 16:38 |
34.29 16.09.24 |
27.08 16.04.24 |
1'200'819 |