×
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 |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 04.10.24 |
135.27 | 0.36% | 0.49 | 135.24 | 135.25 | ||
|
A.J.Gallagher Rg 22:15:00 / 04.10.24 |
289.62 | 1.24% | 3.56 | 289.52 | 289.58 | ||
|
A.O.Smith Corp Rg 22:15:00 / 04.10.24 |
87.40 | -0.13% | -0.11 | 87.39 | 87.40 | ||
|
Abbott Laboratories 22:15:00 / 04.10.24 |
112.64 | 0.37% | 0.41 | 112.61 | 112.63 | ||
|
AbbVie Rg 22:15:00 / 04.10.24 |
194.29 | -0.59% | -1.16 | 194.25 | 194.26 | ||
|
Accenture-A Rg 22:15:00 / 04.10.24 |
362.24 | 0.28% | 1.00 | 362.05 | 362.06 | ||
|
Adobe Rg 02:00:00 / 05.10.24 |
507.22 | 0.68% | 3.42 | 506.99 | 507.21 | ||
|
Advance Auto Par Rg 22:15:00 / 04.10.24 |
38.69 | -0.51% | -0.20 | 38.67 | 38.68 | ||
|
Advanced Micro D Rg 02:00:00 / 05.10.24 |
170.90 | 4.94% | 8.05 | 170.87 | 170.90 | ||
|
Aes Rg 22:15:00 / 04.10.24 |
18.910 | -1.15% | -0.22 | 18.900 | 18.910 | ||
|
AFLAC Rg 22:15:00 / 04.10.24 |
115.26 | 1.52% | 1.73 | 115.26 | 115.27 | ||
|
Agilent Tech Rg 22:15:00 / 04.10.24 |
144.97 | 0.29% | 0.42 | 144.96 | 144.97 | ||
|
Air Prod&Chemica Rg 22:15:00 / 04.10.24 |
285.50 | -0.03% | -0.08 | 285.44 | 285.45 | ||
|
Akamai Technolog Rg 02:00:00 / 05.10.24 |
101.48 | 1.03% | 1.03 | 101.46 | 101.49 | ||
|
Alaska Air Group Rg 22:15:00 / 04.10.24 |
42.48 | -0.47% | -0.20 | 42.47 | 42.48 | ||
|
Albemarle Rg 22:15:00 / 04.10.24 |
102.09 | 8.25% | 7.78 | 101.96 | 101.97 | ||
|
Alexandria REIT Rg 22:15:00 / 04.10.24 |
114.90 | -0.42% | -0.48 | 114.88 | 114.89 | ||
|
Align Technology Rg 02:00:00 / 05.10.24 |
241.35 | 1.85% | 4.38 | 241.25 | 241.42 | ||
|
Allegion Rg 22:15:00 / 04.10.24 |
145.61 | -0.19% | -0.28 | 145.61 | 145.65 | ||
|
Alliant Energy Rg 02:00:00 / 05.10.24 |
60.19 | -0.63% | -0.38 | 60.19 | 60.20 | ||
|
Allstate Rg 22:15:00 / 04.10.24 |
190.57 | 1.45% | 2.73 | 190.49 | 190.50 | ||
|
Alphab Rg-C-NV 02:00:00 / 05.10.24 |
168.56 | 0.81% | 1.35 | 168.50 | 168.54 | ||
|
Alphabet-A Rg 02:00:00 / 05.10.24 |
167.06 | 0.72% | 1.20 | 166.99 | 167.02 | ||
|
Altria Group Rg 22:15:00 / 04.10.24 |
50.10 | 0.24% | 0.12 | 50.10 | 50.11 | ||
|
Am Electric Rg 02:00:00 / 05.10.24 |
100.28 | -1.08% | -1.09 | 100.26 | 100.27 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 04.10.24 |
135.27 | 47.24% | 34.22% | -1.05% | 5.30% | 31.69% | 81.41% | -8.90% |
|
A.J.Gallagher Rg 22:15:00 / 04.10.24 |
289.62 | 27.21% | 51.72% | 2.93% | -3.12% | 7.08% | 24.24% | 87.65% |
|
A.O.Smith Corp Rg 22:15:00 / 04.10.24 |
87.40 | 6.15% | 52.88% | -2.71% | 12.21% | -0.46% | 27.35% | 42.32% |
|
Abbott Laboratories 22:15:00 / 04.10.24 |
112.64 | 1.96% | 2.22% | -1.20% | -3.26% | 9.40% | 16.41% | -4.25% |
|
AbbVie Rg 22:15:00 / 04.10.24 |
194.29 | 26.12% | 20.94% | -1.62% | -1.08% | 15.63% | 30.30% | 79.16% |
|
Accenture-A Rg 22:15:00 / 04.10.24 |
362.24 | 2.94% | 35.38% | 2.48% | 5.98% | 13.96% | 16.10% | 11.20% |
|
Adobe Rg 02:00:00 / 05.10.24 |
507.22 | -15.55% | 49.70% | -1.60% | -9.97% | -9.27% | -3.69% | -12.76% |
|
Advance Auto Par Rg 22:15:00 / 04.10.24 |
38.69 | -36.28% | -73.55% | -0.77% | -0.08% | -38.02% | -24.67% | -81.30% |
|
Advanced Micro D Rg 02:00:00 / 05.10.24 |
170.90 | 10.47% | 151.43% | 3.99% | 27.21% | -5.90% | 59.36% | 58.96% |
|
Aes Rg 22:15:00 / 04.10.24 |
18.910 | -0.62% | -33.48% | -5.73% | 16.73% | 11.24% | 49.13% | -16.46% |
|
AFLAC Rg 22:15:00 / 04.10.24 |
115.26 | 37.61% | 57.81% | 3.09% | 5.36% | 23.44% | 47.41% | 114.45% |
|
Agilent Tech Rg 22:15:00 / 04.10.24 |
144.97 | 3.97% | -3.41% | -2.36% | 4.98% | 10.66% | 30.27% | -7.33% |
|
Air Prod&Chemica Rg 22:15:00 / 04.10.24 |
285.50 | 4.30% | -7.36% | -4.11% | 4.27% | 9.88% | 0.43% | 10.94% |
|
Akamai Technolog Rg 02:00:00 / 05.10.24 |
101.48 | -15.12% | 19.16% | -0.09% | 5.12% | 6.66% | -4.05% | -4.77% |
|
Alaska Air Group Rg 22:15:00 / 04.10.24 |
42.48 | 9.24% | -0.61% | -6.04% | 6.73% | 10.48% | 23.31% | -31.38% |
|
Albemarle Rg 22:15:00 / 04.10.24 |
102.09 | -34.72% | -56.51% | 7.79% | 30.20% | 6.91% | -34.45% | -56.91% |
|
Alexandria REIT Rg 22:15:00 / 04.10.24 |
114.90 | -8.98% | -20.79% | -3.24% | -2.83% | -9.57% | 14.39% | -40.53% |
|
Align Technology Rg 02:00:00 / 05.10.24 |
241.35 | -13.51% | 12.36% | -5.28% | 9.13% | -0.54% | -15.21% | -64.21% |
|
Allegion Rg 22:15:00 / 04.10.24 |
145.61 | 15.16% | 38.60% | -0.09% | 8.21% | 18.65% | 39.41% | 10.13% |
|
Alliant Energy Rg 02:00:00 / 05.10.24 |
60.19 | 18.07% | 9.71% | -0.91% | 2.75% | 11.73% | 24.41% | 8.59% |
|
Allstate Rg 22:15:00 / 04.10.24 |
190.57 | 34.19% | 38.53% | 0.49% | 1.80% | 14.18% | 66.92% | 47.07% |
|
Alphab Rg-C-NV 02:00:00 / 05.10.24 |
168.56 | 18.65% | 88.45% | 1.98% | 10.80% | -9.75% | 21.50% | 22.53% |
|
Alphabet-A Rg 02:00:00 / 05.10.24 |
167.06 | 18.73% | 87.99% | 1.90% | 10.69% | -9.73% | 21.43% | 21.47% |
|
Altria Group Rg 22:15:00 / 04.10.24 |
50.10 | 23.90% | 9.34% | -1.84% | -7.45% | 4.99% | 17.33% | 8.98% |
|
Am Electric Rg 02:00:00 / 05.10.24 |
100.28 | 24.81% | 6.76% | -1.53% | -1.73% | 10.25% | 38.91% | 24.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
NVR Rg 22:15:00 / 04.10.24 |
9'515.00 | -1.26% |
9'619.79 15:33 |
9'429.35 17:22 |
9'912.56 01.10.24 |
6'824.88 24.01.24 |
7'067 |
|
Booking Hldg Rg 02:00:00 / 05.10.24 |
4'187.70 | 2.04% |
4'193.68 21:29 |
4'150.00 16:33 |
4'269.85 27.09.24 |
3'188.00 05.08.24 |
53'651 |
|
Autozone Rg 22:15:00 / 04.10.24 |
3'033.58 | -1.09% |
3'089.00 15:30 |
3'028.97 21:59 |
3'242.54 22.03.24 |
2'512.69 09.01.24 |
22'828 |
|
Mettler Toledo I Rg 22:15:00 / 04.10.24 |
1'452.82 | -0.72% |
1'477.90 15:30 |
1'450.22 20:07 |
1'535.86 17.05.24 |
1'121.67 05.01.24 |
27'707 |
|
TransDigm Rg 22:15:00 / 04.10.24 |
1'355.46 | -4.48% |
1'357.66 21:55 |
1'339.86 17:15 |
1'450.60 02.10.24 |
972.10 03.01.24 |
39'091 |
|
O Reilly Auto Rg 02:00:00 / 05.10.24 |
1'154.90 | 0.49% |
1'157.00 15:31 |
1'143.46 17:27 |
1'168.57 22.03.24 |
914.91 08.01.24 |
105'535 |
|
Regeneron Pharma Rg 02:00:00 / 05.10.24 |
1'012.82 | -0.17% |
1'021.09 15:30 |
1'007.56 16:28 |
1'210.97 29.08.24 |
873.91 02.01.24 |
322'277 |
|
WW Grainger Rg 22:15:00 / 04.10.24 |
1'033.24 | 0.40% |
1'037.49 15:30 |
1'023.08 16:39 |
1'048.04 25.09.24 |
801.01 03.01.24 |
27'721 |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% |
957.28 02.10.24 |
746.06 19.04.24 |
|||
|
Lam Research Cor Rg 02:00:00 / 03.10.24 |
814.09 | 0.00% |
1'130.00 11.07.24 |
716.67 10.09.24 |
457'765 | ||
|
Equinix REIT Rg 02:00:00 / 05.10.24 |
876.88 | 0.08% |
883.97 15:30 |
868.64 18:35 |
914.93 04.03.24 |
685.17 08.05.24 |
89'990 |
|
Costco Whsl Rg 02:00:00 / 05.10.24 |
883.11 | 0.85% |
884.29 18:44 |
876.15 16:00 |
923.46 13.09.24 |
640.63 04.01.24 |
458'191 |
|
ServiceNow Rg 22:15:01 / 04.10.24 |
917.68 | 3.04% |
918.28 21:59 |
896.52 15:37 |
945.46 23.09.24 |
638.38 31.05.24 |
280'233 |
|
Lilly 22:15:00 / 04.10.24 |
887.16 | 0.18% |
887.72 15:30 |
877.00 17:28 |
972.24 27.08.24 |
579.50 02.01.24 |
439'956 |
|
Monolithic Power Rg 02:00:00 / 05.10.24 |
935.61 | 1.39% |
949.42 15:30 |
927.88 16:08 |
958.00 29.08.24 |
561.08 04.01.24 |
225'414 |
|
Intuit Rg 02:00:00 / 05.10.24 |
610.67 | 1.14% |
614.16 15:42 |
606.04 20:13 |
675.45 23.05.24 |
557.76 31.05.24 |
331'439 |
|
KLA Rg 02:00:00 / 05.10.24 |
787.39 | 1.66% |
800.46 15:30 |
778.88 16:08 |
896.32 11.07.24 |
542.41 05.01.24 |
374'135 |
|
United Rentals Rg 22:15:00 / 04.10.24 |
789.52 | 0.04% |
804.24 15:30 |
781.52 20:10 |
821.74 26.09.24 |
534.95 08.01.24 |
74'091 |
|
Thermo Fisher Sc Rg 22:15:00 / 04.10.24 |
598.61 | -0.38% |
602.63 15:30 |
596.64 20:15 |
627.88 10.09.24 |
527.32 04.01.24 |
218'204 |
|
Martin Marietta Rg 22:15:00 / 04.10.24 |
524.11 | 0.55% |
526.36 15:30 |
518.91 17:15 |
626.45 08.04.24 |
479.67 03.01.24 |
92'519 |
|
Mckesson Rg 22:15:00 / 04.10.24 |
485.42 | 0.65% |
485.50 21:59 |
480.45 17:23 |
635.97 02.08.24 |
462.70 02.01.24 |
244'254 |
|
Netflix Rg 02:00:00 / 05.10.24 |
719.70 | 1.83% |
721.00 21:54 |
708.89 16:10 |
725.25 26.09.24 |
461.89 02.01.24 |
672'479 |
|
Synopsys Rg 02:00:00 / 05.10.24 |
499.12 | 0.75% |
510.12 15:30 |
496.31 20:15 |
629.37 22.02.24 |
457.79 09.09.24 |
231'988 |
|
Parker-Hannifin Rg 22:15:00 / 04.10.24 |
630.68 | 0.70% |
635.89 15:30 |
624.00 20:05 |
639.54 26.09.24 |
449.68 03.01.24 |
75'607 |
|
Elevance Health Rg 22:15:00 / 04.10.24 |
492.07 | -1.24% |
501.46 15:30 |
490.22 21:52 |
567.03 03.09.24 |
449.64 18.01.24 |
416'093 |