×

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
  • 11.02.2025 - 22:15:00
  • 605.31
  • 0.08%
  • 0.46
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AT&T Rg
22:15:00 / 11.02.25
25.15 0.00% 0.00
Atmos Energy Cor Rg
22:15:00 / 11.02.25
145.07 0.00% 0.00
Autodesk Inc Rg
02:00:00 / 12.02.25
299.72 0.00% 0.00 261.17 347.36 5
Automatic Data P Rg
02:00:00 / 12.02.25
305.78 0.00% 0.00 302.01 307.71 1'548
Autozone Rg
22:15:00 / 11.02.25
3'445.79 0.00% 0.00
Avery Dennison Rg
22:15:00 / 11.02.25
179.99 0.00% 0.00
Avlonby Com REIT Rg
22:15:00 / 11.02.25
218.92 0.00% 0.00
Baker Hughes Rg-A
02:00:00 / 12.02.25
47.11 0.00% 0.00 46.76 47.65 8
Ball Rg
22:15:01 / 11.02.25
50.36 0.00% 0.00
Bank of America Rg
22:15:00 / 11.02.25
46.79 0.00% 0.00
Bank of NY Mello Rg
22:15:00 / 11.02.25
85.50 0.00% 0.00
Bath&Body Works Rg
22:15:01 / 11.02.25
35.45 0.00% 0.00
Baxter Intl.
22:15:00 / 11.02.25
30.60 0.00% 0.00
Becton Dickinson Rg
22:15:00 / 11.02.25
229.52 0.00% 0.00
Berkshire Hath Rg-B
22:15:01 / 11.02.25
472.61 0.00% 0.00
Best Buy Rg
22:15:00 / 11.02.25
88.01 0.00% 0.00
Bio-Rad Lab-A
22:15:00 / 11.02.25
314.73 0.00% 0.00
Bio-Techne Rg
02:00:00 / 12.02.25
68.34 0.00% 0.00 27.34 2
Biogen Rg
02:00:00 / 12.02.25
139.39 0.00% 0.00 140.36 141.60 750
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 0.00
Boeing Co Rg
22:15:00 / 11.02.25
180.44 0.00% 0.00
Booking Hldg Rg
02:00:00 / 12.02.25
4'897.32 0.00% 0.00 3'984.65 7'791.00 4
BorgWarner Rg
22:15:01 / 11.02.25
29.44 0.00% 0.00
BXP Rg
22:15:01 / 11.02.25
71.55 0.00% 0.00
Boston Scientifi Rg
22:15:01 / 11.02.25
105.98 0.00% 0.00
25.15
0.00%
145.07
0.00%
299.72
0.00%
305.78
0.00%
3'445.79
0.00%
179.99
0.00%
218.92
0.00%
47.11
0.00%
50.36
0.00%
46.79
0.00%
85.50
0.00%
35.45
0.00%
30.60
0.00%
229.52
0.00%
472.61
0.00%
88.01
0.00%
314.73
0.00%
68.34
0.00%
139.39
0.00%
934.02
0.00%
180.44
0.00%
4'897.32
0.00%
29.44
0.00%
71.55
0.00%
105.98
0.00%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
AT&T Rg
22:15:00 / 11.02.25
25.15 10.45% 49.88% 3.71% 15.37% 10.65% 48.82% 29.24%
Atmos Energy Cor Rg
22:15:00 / 11.02.25
145.07 4.16% 25.17% 1.88% 3.09% -1.17% 29.82% 35.99%
Autodesk Inc Rg
02:00:00 / 12.02.25
299.72 1.40% 23.10% -2.32% 4.48% -1.80% 16.73% 31.96%
Automatic Data P Rg
02:00:00 / 12.02.25
305.78 4.46% 31.25% 0.36% 4.83% 2.77% 22.51% 50.05%
Autozone Rg
22:15:00 / 11.02.25
3'445.79 7.61% 33.27% -0.38% 6.75% 10.91% 26.40% 76.79%
Avery Dennison Rg
22:15:00 / 11.02.25
179.99 -3.82% -10.97% -1.44% -4.92% -8.63% -11.70% -1.91%
Avlonby Com REIT Rg
22:15:00 / 11.02.25
218.92 -0.48% 16.93% -0.83% 0.33% -4.56% 27.20% -9.04%
Baker Hughes Rg-A
02:00:00 / 12.02.25
47.11 14.85% 37.83% -1.77% 4.53% 9.89% 62.39% 61.67%
Ball Rg
22:15:01 / 11.02.25
50.36 -8.65% -12.45% -2.85% -7.39% -15.94% -15.81% -45.52%
Bank of America Rg
22:15:00 / 11.02.25
46.79 6.46% 38.97% 0.17% 2.21% 0.82% 42.87% -2.36%
Bank of NY Mello Rg
22:15:00 / 11.02.25
85.50 11.28% 64.27% 0.75% 12.59% 10.17% 58.66% 37.17%
Bath&Body Works Rg
22:15:01 / 11.02.25
35.45 -8.56% -17.86% -8.61% -3.64% 16.46% -18.07% -38.19%
Baxter Intl.
22:15:00 / 11.02.25
30.60 4.94% -20.85% -2.61% -0.07% -5.90% -22.77% -64.38%
Becton Dickinson Rg
22:15:00 / 11.02.25
229.52 1.17% -5.87% -5.32% -2.66% 3.09% -3.99% -14.99%
Berkshire Hath Rg-B
22:15:01 / 11.02.25
472.61 4.26% 32.51% 1.10% 5.02% 0.80% 19.71% 48.09%
Best Buy Rg
22:15:00 / 11.02.25
88.01 2.58% 12.43% 3.48% 6.29% 1.14% 20.73% -12.49%
Bio-Rad Lab-A
22:15:00 / 11.02.25
314.73 -4.19% -2.53% -9.05% -8.04% -1.85% -0.43% -50.03%
Bio-Techne Rg
02:00:00 / 12.02.25
68.34 -5.12% -11.43% -5.80% -8.55% 2.97% 1.21% -34.69%
Biogen Rg
02:00:00 / 12.02.25
139.39 -8.85% -46.13% -2.18% -2.57% -10.32% -38.50% -35.04%
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 15.06% 0.00% 0.00% 0.00% 20.04% 20.91%
Boeing Co Rg
22:15:00 / 11.02.25
180.44 1.94% -30.78% 2.39% 8.03% 23.93% -11.75% -15.01%
Booking Hldg Rg
02:00:00 / 12.02.25
4'897.32 -1.43% 38.06% 4.67% 2.48% -1.60% 30.68% 93.57%
BorgWarner Rg
22:15:01 / 11.02.25
29.44 -7.39% -17.88% -6.03% -7.60% -11.14% -5.19% -23.00%
BXP Rg
22:15:01 / 11.02.25
71.55 -3.78% 1.97% -1.00% 1.79% -9.91% 14.41% -39.19%
Boston Scientifi Rg
22:15:01 / 11.02.25
105.98 18.65% 83.32% 2.36% 10.80% 17.33% 63.12% 145.84%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
News Rg-B
02:00:00 / 12.02.25
34.17 0.00% 34.97
06.02.25
29.70
13.01.25
210
Lincoln Natl Rg
22:15:00 / 11.02.25
38.38 0.00% 38.61
11.02.25
29.91
10.01.25
573'597
Keurig Dr Pepper Rg
02:00:00 / 12.02.25
31.56 0.00% 32.80
03.02.25
30.12
13.01.25
40
Invitation REIT Rg
22:15:00 / 11.02.25
31.56 0.00% 31.97
02.01.25
30.13
10.01.25
1'471'535
Centerpoint Ener Rg
22:15:00 / 11.02.25
32.41 0.00% 33.12
21.01.25
30.61
08.01.25
766'426
Brown NVtgRg-B
22:15:00 / 11.02.25
31.36 0.00% 38.69
02.01.25
30.63
07.02.25
934'154
Moderna Rg
02:00:00 / 12.02.25
30.93 0.00% 48.91
07.01.25
30.70
11.02.25
4'531
Match Group Rg
02:00:00 / 12.02.25
33.93 0.00% 36.51
04.02.25
30.71
13.01.25
1'876'039
Caesr Entmt Rg
02:00:00 / 12.02.25
35.49 0.00% 37.13
06.02.25
30.79
10.01.25
1'432'791
HP Rg
22:15:00 / 11.02.25
33.15 0.00% 34.44
07.01.25
31.06
03.02.25
1'263'623
PPL Rg
22:15:00 / 11.02.25
34.52 0.00% 34.54
11.02.25
31.22
13.01.25
1'416'513
CSX Rg
02:00:00 / 12.02.25
33.11 0.00% 34.10
23.01.25
31.53
13.01.25
2'951'263
MGM Resorts Itl Rg
22:15:00 / 11.02.25
34.27 0.00% 35.13
02.01.25
31.73
13.01.25
1'131'864
Comcast-A
02:00:00 / 12.02.25
35.23 0.00% 38.40
27.01.25
32.50
30.01.25
48
Sealed Air Rg
22:15:00 / 11.02.25
34.02 0.00% 35.95
27.01.25
32.66
10.01.25
244'005
Devon Energy Rg
22:15:00 / 11.02.25
35.12 0.00% 38.72
15.01.25
33.03
06.02.25
2'053'104
Juniper Networks Rg
22:15:00 / 11.02.25
36.10 0.00% 39.10
24.01.25
33.74
30.01.25
817'121
FMC Corp Rg
22:15:00 / 11.02.25
36.45 0.00% 57.00
28.01.25
33.83
07.02.25
848'916
Bath&Body Works Rg
22:15:01 / 11.02.25
35.45 0.00% 39.92
02.01.25
34.71
10.02.25
785'643
Freeport McMoRan Rg
22:15:00 / 11.02.25
37.59 0.00% 40.81
17.01.25
34.90
03.02.25
3'092'192
Nisource Rg
22:15:00 / 11.02.25
38.43 0.00% 38.82
21.01.25
35.52
06.01.25
1'387'461
LKQ Rg
02:00:00 / 12.02.25
37.69 0.00% 39.37
21.01.25
35.59
03.01.25
717
Dow Rg
22:15:00 / 11.02.25
38.63 0.00% 42.17
28.01.25
36.67
03.02.25
1'432'120
The Campbell's Rg
02:00:00 / 12.02.25
37.95 0.00% 42.27
02.01.25
36.93
10.02.25
777'769
Exelon Rg
02:00:00 / 12.02.25
42.36 0.00% 42.46
11.02.25
37.13
13.01.25
93

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:29 / 12.02.25
12'690.56 -0.03%
Eurozone 50
12:44 / 12.02.25
546.09 0.17%
L&S Dax
12:44 / 12.02.25
22'095.50 0.00%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
12:29 / 12.02.25
13.054 -0.56%
EUR/CHF
12:44 / 12.02.25
0.9456 -0.08%
USD/CHF
12:44 / 12.02.25
0.9109 -0.29%
Gold 1 Uz
12:44 / 12.02.25
2'883.59 -0.51%
Rohöl Brent
12:44 / 12.02.25
76.23 -0.81%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:29 / 12.02.25
12'690.35 -0.03%

Top 5zur Gesamtübersicht

ABB N
12:29 / 12.02.25
50.44 -0.32%
Alcon N
12:29 / 12.02.25
81.18 -1.14%
Richemont N
12:29 / 12.02.25
178.85 -0.08%
Geberit N
12:28 / 12.02.25
514.20 0.47%
Givaudan N
12:23 / 12.02.25
3'831.00 0.05%
Holcim N
12:29 / 12.02.25
96.48 0.40%
Kühne + Nagel N
12:28 / 12.02.25
208.40 -0.53%
Logitech N
12:25 / 12.02.25
91.32 0.02%
Lonza N
12:29 / 12.02.25
599.20 -1.58%
Nestlé N
12:29 / 12.02.25
78.32 0.15%
Novartis N
12:29 / 12.02.25
97.55 -0.50%
Partners N
12:28 / 12.02.25
1'412.50 0.25%
Roche GS
12:29 / 12.02.25
290.30 0.73%
Sika N
12:29 / 12.02.25
235.00 0.56%
Sonova N
12:22 / 12.02.25
304.70 -0.33%
Swiss Life N
12:26 / 12.02.25
770.40 0.44%
Swiss Re N
12:28 / 12.02.25