×
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
- 07.10.2024 - 22:15:00
- 567.80
- -0.90%
- -5.18
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 07.10.24 |
134.85 | -0.31% | -0.42 | 134.82 | 134.84 | ||
|
A.J.Gallagher Rg 22:15:00 / 07.10.24 |
286.90 | -0.94% | -2.72 | 286.90 | 286.91 | ||
|
A.O.Smith Corp Rg 22:15:00 / 07.10.24 |
88.15 | 0.86% | 0.75 | 88.15 | 88.16 | ||
|
Abbott Laboratories 22:15:00 / 07.10.24 |
113.36 | 0.64% | 0.72 | 113.35 | 113.36 | ||
|
AbbVie Rg 22:15:00 / 07.10.24 |
193.61 | -0.35% | -0.68 | 193.55 | 193.56 | ||
|
Accenture-A Rg 22:15:00 / 07.10.24 |
356.80 | -1.50% | -5.44 | 356.60 | 356.63 | ||
|
Adobe Rg 02:00:00 / 08.10.24 |
487.30 | -3.93% | -19.92 | 487.25 | 487.43 | 1'291'300 | |
|
Advance Auto Par Rg 22:15:00 / 07.10.24 |
39.09 | 1.03% | 0.40 | 39.09 | 39.10 | ||
|
Advanced Micro D Rg 02:00:00 / 08.10.24 |
170.97 | 0.04% | 0.07 | 170.96 | 170.99 | 8'260'755 | |
|
Aes Rg 22:15:00 / 07.10.24 |
18.670 | -1.27% | -0.24 | 18.660 | 18.670 | ||
|
AFLAC Rg 22:15:00 / 07.10.24 |
111.84 | -2.97% | -3.42 | 111.84 | 111.86 | ||
|
Agilent Tech Rg 22:15:00 / 07.10.24 |
143.89 | -0.74% | -1.08 | 143.88 | 143.89 | ||
|
Air Prod&Chemica Rg 22:15:00 / 07.10.24 |
312.69 | 9.52% | 27.19 | 312.63 | 312.68 | ||
|
Akamai Technolog Rg 02:00:00 / 08.10.24 |
101.17 | -0.31% | -0.31 | 101.17 | 101.18 | 481'478 | |
|
Alaska Air Group Rg 22:15:00 / 07.10.24 |
42.54 | 0.14% | 0.06 | 42.54 | 42.55 | ||
|
Albemarle Rg 22:15:00 / 07.10.24 |
104.47 | 2.33% | 2.38 | 104.47 | 104.48 | ||
|
Alexandria REIT Rg 22:15:00 / 07.10.24 |
113.56 | -1.17% | -1.34 | 113.51 | 113.52 | ||
|
Align Technology Rg 02:00:00 / 08.10.24 |
234.85 | -2.69% | -6.50 | 234.71 | 234.91 | ||
|
Allegion Rg 22:15:00 / 07.10.24 |
146.01 | 0.27% | 0.40 | 146.03 | 146.04 | ||
|
Alliant Energy Rg 02:00:00 / 08.10.24 |
59.34 | -1.41% | -0.85 | 59.33 | 59.36 | ||
|
Allstate Rg 22:15:00 / 07.10.24 |
181.25 | -4.89% | -9.32 | 181.23 | 181.24 | ||
|
Alphab Rg-C-NV 02:00:00 / 08.10.24 |
164.39 | -2.47% | -4.17 | 164.35 | 164.37 | 5'594'903 | |
|
Alphabet-A Rg 02:00:00 / 08.10.24 |
162.98 | -2.44% | -4.08 | 162.97 | 163.02 | 7'965'446 | |
|
Altria Group Rg 22:15:00 / 07.10.24 |
49.92 | -0.36% | -0.18 | 49.91 | 49.92 | ||
|
Am Electric Rg 02:00:00 / 08.10.24 |
98.06 | -2.21% | -2.22 | 98.06 | 98.07 | 1'091'314 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lumen Tech Rg 22:15:00 / 07.10.24 |
6.230 | 270.49% | 29.89% | -7.15% | 16.23% | 371.97% | 348.20% | -47.56% |
|
NVIDIA Rg 02:00:00 / 08.10.24 |
127.72 | 152.25% | 754.80% | 5.17% | 19.96% | -0.56% | 182.11% | 533.08% |
|
Cnstlltn Ener Co Rg 02:00:00 / 08.10.24 |
278.56 | 144.26% | 231.19% | 7.13% | 59.25% | 30.85% | 150.10% | 0.00% |
|
Howmet Aerspc Rg 22:15:00 / 07.10.24 |
102.83 | 88.53% | 158.89% | 1.89% | 10.39% | 26.36% | 121.33% | 220.04% |
|
NRG Energy Rg 22:15:00 / 07.10.24 |
94.29 | 84.43% | 199.65% | 1.77% | 20.98% | 23.37% | 136.55% | 136.42% |
|
GE Aerospace Rg 22:15:00 / 07.10.24 |
185.96 | 82.43% | 270.50% | -0.18% | 11.37% | 14.19% | 107.60% | 195.94% |
|
Targa Resources Rg 22:15:00 / 07.10.24 |
158.08 | 81.90% | 114.99% | 4.98% | 9.64% | 17.25% | 90.00% | 203.48% |
|
Iron Mount REIT Rg 22:15:00 / 07.10.24 |
116.77 | 69.02% | 137.27% | -1.24% | 2.29% | 16.79% | 95.66% | 167.72% |
|
Meta Platforms Rg-A 02:00:00 / 08.10.24 |
584.78 | 68.36% | 395.21% | 2.16% | 15.85% | 17.86% | 83.69% | 82.67% |
|
Arista Networks Rg 22:15:00 / 07.10.24 |
392.54 | 68.13% | 226.30% | 2.80% | 20.13% | 9.58% | 101.58% | 360.81% |
|
Oracle Rg 22:15:00 / 07.10.24 |
169.97 | 62.06% | 109.03% | 1.68% | 9.03% | 19.19% | 54.93% | 91.42% |
|
Progressive (Ohi Rg 22:15:00 / 07.10.24 |
245.52 | 60.32% | 96.87% | -3.44% | -1.45% | 16.91% | 72.60% | 182.76% |
|
Trane Tech Rg 22:15:00 / 07.10.24 |
390.33 | 59.23% | 131.04% | 0.96% | 12.77% | 12.71% | 87.16% | 121.97% |
|
Broadcom Rg 02:00:00 / 08.10.24 |
175.08 | 58.24% | 215.92% | 1.50% | 24.33% | 2.14% | 104.56% | 271.13% |
|
Arch Cap Grp Rg 02:00:00 / 08.10.24 |
107.79 | 54.65% | 82.96% | -3.66% | -3.53% | 10.94% | 31.34% | 200.76% |
|
Walmart Rg 22:15:00 / 07.10.24 |
79.10 | 54.02% | 71.25% | -2.67% | 0.37% | 13.02% | 50.57% | 78.90% |
|
Leidos Holdg Rg 22:15:00 / 07.10.24 |
166.66 | 53.72% | 58.18% | 1.00% | 8.18% | 9.78% | 76.75% | 70.03% |
|
DaVita Rg 22:15:00 / 07.10.24 |
157.54 | 53.39% | 115.20% | -3.20% | 2.60% | 14.39% | 72.59% | 38.89% |
|
Lilly 22:15:00 / 07.10.24 |
898.40 | 52.19% | 142.50% | 1.57% | -0.32% | -4.59% | 55.08% | 294.56% |
|
eBay Rg 02:00:00 / 08.10.24 |
66.77 | 51.97% | 59.85% | 2.55% | 12.35% | 24.29% | 54.03% | -3.18% |
|
Publ Svcs Enterp Rg 22:15:00 / 07.10.24 |
89.98 | 50.50% | 50.20% | -0.83% | 11.57% | 20.71% | 52.38% | 50.50% |
|
Mohawk Industrie Rg 22:15:00 / 07.10.24 |
155.20 | 49.22% | 51.09% | -2.69% | 3.56% | 16.96% | 86.92% | -13.20% |
|
Brown & Brown Rg 22:15:01 / 07.10.24 |
102.13 | 48.57% | 85.45% | -2.74% | -0.97% | 9.45% | 43.97% | 84.77% |
|
RTX Rg 22:15:00 / 07.10.24 |
125.05 | 48.45% | 23.77% | 0.53% | 3.95% | 20.61% | 70.48% | 42.44% |
|
Monolithic Power Rg 02:00:00 / 08.10.24 |
930.24 | 48.33% | 164.59% | 0.62% | 11.27% | 6.81% | 95.42% | 101.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 07.10.24 |
134.85 | -0.31% |
135.23 19:15 |
133.83 20:59 |
140.71 26.09.24 |
88.29 01.04.24 |
807'871 |
|
A.J.Gallagher Rg 22:15:00 / 07.10.24 |
286.90 | -0.94% |
288.97 15:30 |
284.80 20:48 |
301.02 16.09.24 |
223.44 05.01.24 |
457'936 |
|
A.O.Smith Corp Rg 22:15:00 / 07.10.24 |
88.15 | 0.86% |
88.36 19:48 |
86.42 15:32 |
92.39 18.07.24 |
76.63 11.09.24 |
214'805 |
|
Abbott Laboratories 22:15:00 / 07.10.24 |
113.36 | 0.64% |
113.60 16:02 |
111.82 15:39 |
121.64 08.03.24 |
99.71 18.07.24 |
1'571'299 |
|
AbbVie Rg 22:15:00 / 07.10.24 |
193.61 | -0.35% |
195.05 16:49 |
192.85 21:03 |
199.86 03.09.24 |
153.60 30.05.24 |
1'397'153 |
|
Accenture-A Rg 22:15:00 / 07.10.24 |
356.80 | -1.50% |
362.00 15:30 |
355.86 20:49 |
387.38 07.03.24 |
278.69 31.05.24 |
579'803 |
|
Adobe Rg 02:00:00 / 08.10.24 |
487.30 | -3.93% |
504.47 15:42 |
486.40 20:59 |
638.23 02.02.24 |
433.98 31.05.24 |
1'291'300 |
|
Advance Auto Par Rg 22:15:00 / 07.10.24 |
39.09 | 1.03% |
39.92 16:26 |
38.50 18:10 |
88.55 21.03.24 |
36.45 03.10.24 |
650'873 |
|
Advanced Micro D Rg 02:00:00 / 08.10.24 |
170.97 | 0.04% |
172.40 19:29 |
168.21 16:08 |
227.29 08.03.24 |
121.83 05.08.24 |
8'260'755 |
|
Aes Rg 22:15:00 / 07.10.24 |
18.670 | -1.27% |
18.990 15:32 |
18.490 20:48 |
22.21 31.05.24 |
14.690 27.02.24 |
2'288'069 |
|
AFLAC Rg 22:15:00 / 07.10.24 |
111.84 | -2.97% |
114.97 15:30 |
111.08 20:22 |
115.50 04.10.24 |
75.08 01.02.24 |
877'017 |
|
Agilent Tech Rg 22:15:00 / 07.10.24 |
143.89 | -0.74% |
144.15 17:26 |
143.05 15:48 |
155.21 17.05.24 |
124.21 09.07.24 |
288'475 |
|
Air Prod&Chemica Rg 22:15:00 / 07.10.24 |
312.69 | 9.52% |
313.00 21:45 |
301.74 15:43 |
313.00 07.10.24 |
212.27 06.02.24 |
821'855 |
|
Akamai Technolog Rg 02:00:00 / 08.10.24 |
101.17 | -0.31% |
101.79 18:35 |
100.94 15:36 |
129.15 09.02.24 |
87.60 13.06.24 |
481'478 |
|
Alaska Air Group Rg 22:15:00 / 07.10.24 |
42.54 | 0.14% |
42.67 15:54 |
41.75 20:30 |
46.15 22.04.24 |
32.68 05.08.24 |
623'793 |
|
Albemarle Rg 22:15:00 / 07.10.24 |
104.47 | 2.33% |
105.22 16:14 |
99.72 15:30 |
149.61 02.01.24 |
71.97 14.08.24 |
896'943 |
|
Alexandria REIT Rg 22:15:00 / 07.10.24 |
113.56 | -1.17% |
114.29 15:30 |
112.48 18:05 |
131.12 02.01.24 |
108.72 05.08.24 |
289'187 |
|
Align Technology Rg 02:00:00 / 08.10.24 |
234.85 | -2.69% |
239.98 15:30 |
232.65 20:30 |
334.35 21.03.24 |
196.09 05.08.24 |
167'604 |
|
Allegion Rg 22:15:00 / 07.10.24 |
146.01 | 0.27% |
146.35 21:54 |
144.21 15:35 |
146.71 04.10.24 |
113.36 05.07.24 |
154'127 |
|
Alliant Energy Rg 02:00:00 / 08.10.24 |
59.34 | -1.41% |
59.88 15:30 |
59.21 20:34 |
61.07 01.10.24 |
46.80 01.03.24 |
752'521 |
|
Allstate Rg 22:15:00 / 07.10.24 |
181.25 | -4.89% |
189.95 15:30 |
179.08 20:38 |
193.95 23.09.24 |
140.33 02.01.24 |
715'237 |
|
Alphab Rg-C-NV 02:00:00 / 08.10.24 |
164.39 | -2.47% |
169.89 15:31 |
164.15 21:57 |
193.30 10.07.24 |
131.56 05.03.24 |
5'594'903 |
|
Alphabet-A Rg 02:00:00 / 08.10.24 |
162.98 | -2.44% |
168.48 15:31 |
162.76 21:57 |
191.75 10.07.24 |
130.67 05.03.24 |
7'965'446 |
|
Altria Group Rg 22:15:00 / 07.10.24 |
49.92 | -0.36% |
50.13 15:30 |
49.70 16:55 |
54.95 05.09.24 |
39.26 04.03.24 |
1'495'012 |
|
Am Electric Rg 02:00:00 / 08.10.24 |
98.06 | -2.21% |
99.64 15:30 |
97.70 21:34 |
105.17 16.09.24 |
75.22 08.02.24 |
1'091'314 |