×
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 |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 04.10.24 |
21.91 | -0.63% | -0.14 | 21.91 | 21.92 | ||
|
Atmos Energy Cor Rg 22:15:00 / 04.10.24 |
139.84 | 0.45% | 0.62 | 139.81 | 139.83 | ||
|
Autodesk Inc Rg 02:00:00 / 05.10.24 |
271.16 | 0.96% | 2.57 | 271.09 | 271.16 | ||
|
Automatic Data P Rg 02:00:00 / 05.10.24 |
285.16 | 0.19% | 0.54 | 285.04 | 285.17 | ||
|
Autozone Rg 22:15:00 / 04.10.24 |
3'033.58 | -1.09% | -33.34 | 3'029.46 | 3'032.05 | ||
|
Avery Dennison Rg 22:15:00 / 04.10.24 |
214.59 | 0.94% | 2.00 | 214.46 | 214.47 | ||
|
Avlonby Com REIT Rg 22:15:00 / 04.10.24 |
221.02 | 0.14% | 0.32 | 221.07 | 221.08 | ||
|
Baker Hughes Rg-A 02:00:00 / 05.10.24 |
37.93 | 1.01% | 0.38 | 37.92 | 37.93 | ||
|
Ball Rg 22:15:01 / 04.10.24 |
66.02 | 1.03% | 0.67 | 66.03 | 66.04 | ||
|
Bank of America Rg 22:15:00 / 04.10.24 |
40.11 | 2.19% | 0.86 | 40.11 | 40.12 | ||
|
Bank of NY Mello Rg 22:15:00 / 04.10.24 |
71.98 | 1.64% | 1.16 | 71.97 | 71.98 | ||
|
Bath&Body Works Rg 22:15:01 / 04.10.24 |
29.92 | 1.18% | 0.35 | 29.92 | 29.94 | ||
|
Baxter Intl. 22:15:00 / 04.10.24 |
36.32 | 3.53% | 1.24 | 36.32 | 36.33 | ||
|
Becton Dickinson Rg 22:15:00 / 04.10.24 |
238.22 | 0.36% | 0.86 | 238.12 | 238.25 | ||
|
Berkshire Hath Rg-B 22:15:01 / 04.10.24 |
461.97 | 1.99% | 9.01 | 461.70 | 461.71 | ||
|
Best Buy Rg 22:15:00 / 04.10.24 |
99.61 | 1.45% | 1.42 | 99.55 | 99.56 | ||
|
Bio-Rad Lab-A 22:15:00 / 04.10.24 |
343.70 | 1.96% | 6.61 | 343.44 | 343.70 | ||
|
Bio-Techne Rg 02:00:00 / 05.10.24 |
74.78 | 1.05% | 0.78 | 74.74 | 74.77 | ||
|
Biogen Rg 02:00:00 / 05.10.24 |
185.68 | 0.49% | 0.90 | 185.61 | 185.72 | ||
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
Boeing Co Rg 22:15:00 / 04.10.24 |
155.00 | 2.98% | 4.48 | 154.87 | 154.88 | ||
|
Booking Hldg Rg 02:00:00 / 05.10.24 |
4'187.70 | 2.04% | 83.58 | 4'186.46 | 4'189.23 | ||
|
BorgWarner Rg 22:15:01 / 04.10.24 |
35.13 | 0.86% | 0.30 | 35.12 | 35.13 | ||
|
BXP Rg 22:15:01 / 04.10.24 |
80.74 | 1.15% | 0.92 | 80.73 | 80.74 | ||
|
Boston Scientifi Rg 22:15:01 / 04.10.24 |
84.54 | 0.86% | 0.72 | 84.54 | 84.55 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 04.10.24 |
21.91 | 31.41% | 19.77% | -0.41% | 1.91% | 17.92% | 48.74% | 0.67% |
|
Atmos Energy Cor Rg 22:15:00 / 04.10.24 |
139.84 | 20.12% | 24.23% | 0.81% | 4.51% | 15.73% | 27.49% | 56.81% |
|
Autodesk Inc Rg 02:00:00 / 05.10.24 |
271.16 | 10.31% | 43.73% | -0.27% | 8.30% | 6.99% | 29.10% | -5.45% |
|
Automatic Data P Rg 02:00:00 / 05.10.24 |
285.16 | 22.17% | 19.16% | 4.50% | 5.79% | 19.81% | 15.74% | 40.90% |
|
Autozone Rg 22:15:00 / 04.10.24 |
3'033.58 | 18.61% | 24.36% | -3.70% | -2.79% | 3.13% | 18.27% | 83.40% |
|
Avery Dennison Rg 22:15:00 / 04.10.24 |
214.59 | 5.16% | 17.45% | -2.79% | -2.27% | -1.95% | 16.18% | 1.40% |
|
Avlonby Com REIT Rg 22:15:00 / 04.10.24 |
221.02 | 17.88% | 36.64% | -1.88% | -1.98% | 8.76% | 26.87% | -0.92% |
|
Baker Hughes Rg-A 02:00:00 / 05.10.24 |
37.93 | 9.86% | 27.16% | 4.84% | 11.76% | 9.94% | 12.45% | 49.13% |
|
Ball Rg 22:15:01 / 04.10.24 |
66.02 | 13.61% | 27.79% | -2.78% | 2.69% | 8.03% | 43.71% | -27.27% |
|
Bank of America Rg 22:15:00 / 04.10.24 |
40.11 | 16.57% | 18.51% | 1.08% | 1.62% | -4.25% | 52.45% | -8.89% |
|
Bank of NY Mello Rg 22:15:00 / 04.10.24 |
71.98 | 36.06% | 55.58% | 0.17% | 6.29% | 9.54% | 71.67% | 33.82% |
|
Bath&Body Works Rg 22:15:01 / 04.10.24 |
29.92 | -31.49% | -29.83% | -6.27% | 8.64% | -18.70% | -3.61% | -53.80% |
|
Baxter Intl. 22:15:00 / 04.10.24 |
36.32 | -9.26% | -31.18% | -4.35% | -7.42% | 6.92% | -0.47% | -56.85% |
|
Becton Dickinson Rg 22:15:00 / 04.10.24 |
238.22 | -2.65% | -6.66% | -1.19% | 0.42% | 5.37% | -10.38% | -2.99% |
|
Berkshire Hath Rg-B 22:15:01 / 04.10.24 |
461.97 | 27.00% | 46.64% | 0.37% | 0.51% | 6.34% | 33.73% | 64.29% |
|
Best Buy Rg 22:15:00 / 04.10.24 |
99.61 | 25.43% | 22.42% | -3.57% | 1.55% | 16.50% | 41.79% | -6.76% |
|
Bio-Rad Lab-A 22:15:00 / 04.10.24 |
343.70 | 4.40% | -19.83% | 2.73% | 6.38% | 13.77% | -4.24% | -54.57% |
|
Bio-Techne Rg 02:00:00 / 05.10.24 |
74.78 | -4.10% | -10.71% | -5.01% | 4.60% | -3.27% | 9.60% | -40.06% |
|
Biogen Rg 02:00:00 / 05.10.24 |
185.68 | -28.59% | -33.27% | -4.62% | -7.53% | -19.29% | -29.47% | -34.92% |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 17.92% | 0.00% | 1.29% | 9.20% | 16.05% | 49.50% | 15.95% |
|
Boeing Co Rg 22:15:00 / 04.10.24 |
155.00 | -42.25% | -20.98% | 1.95% | -4.86% | -13.46% | -17.77% | -33.40% |
|
Booking Hldg Rg 02:00:00 / 05.10.24 |
4'187.70 | 15.70% | 103.65% | -1.42% | 12.23% | 4.01% | 37.33% | 67.11% |
|
BorgWarner Rg 22:15:01 / 04.10.24 |
35.13 | -2.85% | -1.80% | -3.20% | 6.84% | 5.88% | -11.00% | -9.82% |
|
BXP Rg 22:15:01 / 04.10.24 |
80.74 | 13.75% | 18.11% | 0.35% | 8.67% | 18.06% | 48.97% | -28.62% |
|
Boston Scientifi Rg 22:15:01 / 04.10.24 |
84.54 | 44.99% | 81.15% | 0.88% | 2.29% | 8.36% | 61.34% | 91.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HP Rg 22:15:00 / 04.10.24 |
35.99 | 1.10% |
36.11 15:30 |
35.57 17:31 |
39.51 30.05.24 |
27.43 24.04.24 |
1'928'589 |
|
Halliburton Rg 22:15:00 / 04.10.24 |
31.09 | 1.17% |
31.28 18:29 |
30.71 15:37 |
41.55 08.04.24 |
27.53 11.09.24 |
2'340'049 |
|
Match Group Rg 02:00:00 / 05.10.24 |
37.60 | 0.83% |
38.17 15:37 |
37.37 20:44 |
42.35 09.01.24 |
27.66 08.05.24 |
1'665'838 |
|
Interpublic Grou Rg 22:15:00 / 04.10.24 |
30.79 | -0.10% |
31.38 15:47 |
30.70 21:15 |
35.15 14.03.24 |
28.01 05.07.24 |
902'697 |
|
Fox Rg-A 02:00:00 / 05.10.24 |
41.81 | -0.21% |
42.29 15:44 |
41.78 19:37 |
42.64 27.09.24 |
28.29 06.03.24 |
643'252 |
|
Baker Hughes Rg-A 02:00:00 / 05.10.24 |
37.93 | 1.01% |
38.03 15:30 |
37.49 15:32 |
39.04 31.07.24 |
28.32 05.02.24 |
1'867'012 |
|
Hormel Foods Rg 22:15:00 / 04.10.24 |
31.35 | 0.77% |
31.43 21:57 |
31.00 15:30 |
36.85 20.05.24 |
28.51 14.02.24 |
507'953 |
|
Keurig Dr Pepper Rg 02:00:00 / 05.10.24 |
36.39 | -0.68% |
36.59 15:32 |
36.24 18:26 |
38.28 24.09.24 |
28.62 15.03.24 |
3'219'343 |
|
Juniper Networks Rg 22:15:00 / 04.10.24 |
38.82 | -0.08% |
38.85 21:56 |
38.68 16:40 |
39.13 19.09.24 |
29.13 02.01.24 |
664'559 |
|
Newmont Rg 22:15:00 / 04.10.24 |
53.34 | 0.26% |
53.83 17:17 |
52.70 15:30 |
56.29 25.09.24 |
29.43 28.02.24 |
1'646'712 |
|
BorgWarner Rg 22:15:01 / 04.10.24 |
35.13 | 0.86% |
35.53 16:17 |
35.05 21:59 |
38.22 14.05.24 |
29.51 20.02.24 |
690'987 |
|
Corning Inc Rg 22:15:01 / 04.10.24 |
44.88 | 0.65% |
45.02 15:30 |
44.43 17:26 |
46.39 16.07.24 |
29.72 17.01.24 |
913'814 |
|
EQT Rg 22:15:00 / 04.10.24 |
36.94 | -1.94% |
38.11 15:30 |
36.94 21:59 |
42.44 20.05.24 |
30.02 05.08.24 |
2'236'289 |
|
Citizens Finl Gr Rg 22:15:00 / 04.10.24 |
41.18 | 2.87% |
41.37 15:44 |
40.66 16:51 |
43.95 26.07.24 |
30.24 13.02.24 |
1'200'024 |
|
Sealed Air Rg 22:15:00 / 04.10.24 |
35.43 | 1.26% |
35.53 15:59 |
34.95 16:47 |
41.14 06.06.24 |
30.87 17.04.24 |
303'859 |
|
Bank of America Rg 22:15:00 / 04.10.24 |
40.11 | 2.19% |
40.25 15:47 |
39.62 16:51 |
44.44 17.07.24 |
31.27 17.01.24 |
9'758'711 |
|
The Kraft Heinz Rg 02:00:00 / 05.10.24 |
34.59 | 1.23% |
34.64 21:54 |
34.06 15:30 |
38.96 25.04.24 |
31.59 11.07.24 |
1'799'004 |
|
CSX Rg 02:00:00 / 05.10.24 |
34.49 | 1.08% |
35.08 15:30 |
34.11 17:22 |
40.05 23.02.24 |
31.74 14.06.24 |
3'121'197 |
|
Caesr Entmt Rg 02:00:00 / 05.10.24 |
44.47 | 1.41% |
45.24 15:30 |
43.36 15:41 |
48.56 02.01.24 |
31.75 30.05.24 |
1'209'175 |
|
Invitation REIT Rg 22:15:00 / 04.10.24 |
34.54 | 1.14% |
34.63 20:53 |
33.90 15:32 |
37.80 04.09.24 |
31.98 13.02.24 |
1'002'619 |
|
Fifth Third Banc Rg 02:00:00 / 05.10.24 |
42.10 | 0.86% |
42.82 15:45 |
41.77 17:45 |
43.84 19.09.24 |
32.29 13.02.24 |
1'267'586 |
|
Baxter Intl. 22:15:00 / 04.10.24 |
36.32 | 3.53% |
36.37 21:37 |
34.95 16:37 |
44.01 08.03.24 |
32.49 11.06.24 |
1'457'129 |
|
Williams Compani Rg 22:15:00 / 04.10.24 |
49.63 | 2.95% |
49.67 21:57 |
48.41 15:30 |
49.67 04.10.24 |
32.66 14.02.24 |
2'411'651 |
|
Alaska Air Group Rg 22:15:00 / 04.10.24 |
42.48 | -0.47% |
43.87 15:53 |
41.73 19:52 |
46.15 22.04.24 |
32.68 05.08.24 |
975'908 |
|
Intl Paper Rg 22:15:00 / 04.10.24 |
48.53 | 1.21% |
48.59 21:58 |
47.67 17:24 |
50.64 19.09.24 |
32.73 06.02.24 |
859'477 |