×

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% 0.00 272.75 347.36 2
Automatic Data P Rg
02:00:00 / 12.02.25
305.78 0.00% 0.00 302.01 308.10 417
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 46.63 47.65 1
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% 0.00 139.70 141.46 51
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 3'947.13 7'791.00 3
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
Goldman Sachs Gr Rg
22:15:00 / 11.02.25
647.24 13.03% 67.78% 2.06% 13.25% 11.33% 70.89% 78.27%
Johnson Ctr Int Rg
22:15:00 / 11.02.25
89.16 12.96% 54.68% 15.36% 11.16% 6.74% 62.88% 34.18%
Domino's Pizza Rg
02:00:00 / 12.02.25
474.06 12.94% 15.00% 1.74% 13.93% 7.79% 12.47% 9.86%
EPAM Systems Rg
22:15:00 / 11.02.25
263.92 12.87% -11.24% 3.49% 16.37% 15.96% -3.21% -38.07%
Applied Material Rg
02:00:00 / 12.02.25
183.20 12.65% 13.04% 2.60% 5.50% 8.20% 1.60% 38.27%
Exelon Rg
02:00:00 / 12.02.25
42.36 12.54% 17.99% 4.49% 11.71% 8.34% 23.90% 0.55%
Alaska Air Group Rg
22:15:00 / 11.02.25
72.85 12.51% 86.46% -3.57% 8.02% 37.25% 99.21% 28.17%
Discover Fncl Sr Rg
22:15:00 / 11.02.25
194.78 12.44% 73.29% -1.88% 7.71% 12.92% 79.70% 56.90%
Cintas Rg
02:00:00 / 12.02.25
205.40 12.42% 36.33% 2.39% 6.82% -5.77% 35.59% 118.78%
Charles Schwab Rg
22:15:00 / 11.02.25
83.20 12.42% 20.93% 1.71% 15.01% 3.75% 32.67% -6.63%
Waste Management Rg
22:15:00 / 11.02.25
226.75 12.37% 26.61% 2.08% 9.45% 3.52% 13.66% 58.97%
News Rg-B
02:00:00 / 12.02.25
34.17 12.29% 32.85% 3.99% 12.36% 7.52% 26.79% 48.76%
IDEXX Labs Rg
02:00:00 / 12.02.25
463.74 12.17% -16.45% -0.28% 10.78% 11.38% -16.54% -9.96%
Lilly
22:15:00 / 11.02.25
865.00 12.05% 48.39% 4.71% 16.12% 18.54% 16.42% 266.93%
Intercon Exchang Rg
22:15:00 / 11.02.25
166.94 12.03% 29.99% 4.78% 14.93% 5.71% 24.20% 32.57%
Henry Schein Rg
02:00:00 / 12.02.25
77.48 11.97% 2.34% -3.85% 8.71% 3.53% 5.77% 1.77%
Qualcomm Rg
02:00:00 / 12.02.25
171.99 11.96% 18.92% -0.61% 7.81% 4.42% 14.63% 4.46%
Deere & Co Rg
22:15:00 / 11.02.25
474.30 11.94% 18.61% 0.43% 9.71% 18.55% 25.06% 20.79%
Micron Technolog Rg
02:00:00 / 12.02.25
94.08 11.79% 10.24% 3.77% -3.37% -3.73% 15.39% 4.81%
Capital One Finl Rg
22:15:00 / 11.02.25
199.28 11.75% 51.98% -0.42% 7.88% 10.10% 49.24% 27.74%
Coterra Energy Rg
22:15:00 / 11.02.25
28.54 11.75% 11.83% 1.82% -1.11% 8.56% 18.52% 18.37%
Valero Energy Rg
22:15:00 / 11.02.25
136.89 11.66% 5.30% -4.27% 2.11% -3.61% -3.31% 48.79%
O Reilly Auto Rg
02:00:00 / 12.02.25
1'323.94 11.65% 39.35% -0.77% 9.93% 10.27% 27.39% 98.11%
RTX Rg
22:15:00 / 11.02.25
129.11 11.57% 53.45% 0.58% 8.07% 8.53% 42.52% 35.52%
Ecolab Inc Rg
22:15:00 / 11.02.25
261.23 11.48% 31.70% 4.98% 11.68% 6.93% 18.11% 41.65%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AT&T Rg
22:15:00 / 11.02.25
25.15 0.00% 25.18
11.02.25
21.38
14.01.25
8'735'651
Atmos Energy Cor Rg
22:15:00 / 11.02.25
145.07 0.00% 147.51
21.01.25
136.20
06.01.25
220'104
Autodesk Inc Rg
02:00:00 / 12.02.25
299.72 0.00% 317.05
31.01.25
280.11
13.01.25
2
Automatic Data P Rg
02:00:00 / 12.02.25
305.78 0.00% 311.49
29.01.25
285.50
13.01.25
417
Autozone Rg
22:15:00 / 11.02.25
3'445.79 0.00% 3'480.65
05.02.25
3'167.49
16.01.25
19'383
Avery Dennison Rg
22:15:00 / 11.02.25
179.99 0.00% 196.30
28.01.25
178.72
07.02.25
180'197
Avlonby Com REIT Rg
22:15:00 / 11.02.25
218.92 0.00% 225.53
05.02.25
209.47
08.01.25
198'035
Baker Hughes Rg-A
02:00:00 / 12.02.25
47.11 0.00% 49.24
06.02.25
40.90
02.01.25
1
Ball Rg
22:15:01 / 11.02.25
50.36 0.00% 57.00
30.01.25
50.00
11.02.25
808'341
Bank of America Rg
22:15:00 / 11.02.25
46.79 0.00% 47.98
06.02.25
43.80
02.01.25
6'392'098
Bank of NY Mello Rg
22:15:00 / 11.02.25
85.50 0.00% 87.69
29.01.25
74.94
13.01.25
685'334
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
Baxter Intl.
22:15:00 / 11.02.25
30.60 0.00% 33.58
27.01.25
29.03
02.01.25
1'059'094
Becton Dickinson Rg
22:15:00 / 11.02.25
229.52 0.00% 251.91
03.02.25
224.43
06.02.25
421'676
Berkshire Hath Rg-B
22:15:01 / 11.02.25
472.61 0.00% 478.20
07.02.25
440.18
10.01.25
779'216
Best Buy Rg
22:15:00 / 11.02.25
88.01 0.00% 88.76
11.02.25
81.12
03.02.25
642'218
Bio-Rad Lab-A
22:15:00 / 11.02.25
314.73 0.00% 370.25
28.01.25
314.28
11.02.25
39'068
Bio-Techne Rg
02:00:00 / 12.02.25
68.34 0.00% 79.28
05.02.25
67.78
10.02.25
2
Biogen Rg
02:00:00 / 12.02.25
139.39 0.00% 156.15
07.01.25
138.77
11.02.25
51
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 171'787
Boeing Co Rg
22:15:00 / 11.02.25
180.44 0.00% 188.44
28.01.25
164.66
14.01.25
980'448
Booking Hldg Rg
02:00:00 / 12.02.25
4'897.32 0.00% 5'061.77
07.02.25
4'602.33
22.01.25
3
BorgWarner Rg
22:15:01 / 11.02.25
29.44 0.00% 33.38
27.01.25
29.25
11.02.25
812'910
BXP Rg
22:15:01 / 11.02.25
71.55 0.00% 75.95
27.01.25
67.41
10.01.25
363'318
Boston Scientifi Rg
22:15:01 / 11.02.25
105.98 0.00% 107.17
05.02.25
88.85
02.01.25
1'238'024

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:51 / 12.02.25
12'708.63 0.11%
Eurozone 50
11:06 / 12.02.25
546.27 0.20%
L&S Dax
11:06 / 12.02.25
22'088.50 -0.03%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
10:51 / 12.02.25
12.992 -1.04%
EUR/CHF
11:06 / 12.02.25
0.9447 -0.18%
USD/CHF
11:06 / 12.02.25
0.9107 -0.32%
Gold 1 Uz
11:06 / 12.02.25
2'887.96 -0.36%
Rohöl Brent
11:06 / 12.02.25
76.16 -0.90%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:51 / 12.02.25
12'708.62 0.11%

Top 5zur Gesamtübersicht

ABB N
10:50 / 12.02.25
50.72 0.24%
Alcon N
10:51 / 12.02.25
81.18 -1.14%
Richemont N
10:50 / 12.02.25
179.55 0.31%
Geberit N
10:51 / 12.02.25
515.00 0.63%
Givaudan N
10:51 / 12.02.25
3'837.00 0.21%
Holcim N
10:51 / 12.02.25
96.48 0.40%
Kühne + Nagel N
10:50 / 12.02.25
208.90 -0.29%
Logitech N
10:50 / 12.02.25
91.34 0.04%
Lonza N
10:51 / 12.02.25
600.00 -1.45%
Nestlé N
10:51 / 12.02.25
78.60 0.51%
Novartis N
10:51 / 12.02.25
97.46 -0.59%
Partners N
10:51 / 12.02.25
1'411.50 0.18%
Roche GS
10:51 / 12.02.25
290.50 0.80%
Sika N
10:51 / 12.02.25
234.90 0.51%
Swiss Life N
10:50 / 12.02.25
769.40 0.31%
Swiss Re N
10:51 / 12.02.25
141.75 0.04%
Swisscom N
10:50 / 12.02.25
528.00 0.09%
UBS N
10:51 / 12.02.25
30.25 -0.17%
Zurich Insurance N
10:51 / 12.02.25