×
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 - 21:16:17
- 605.23
- 0.06%
- 0.38
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Amazon.Com Rg 21:16:10 / 11.02.25 |
232.31 | -0.36% | -0.83 | 232.28 | 232.31 | 3'502'720 | |
Amcor Rg 21:15:06 / 11.02.25 |
9.985 | -0.55% | -0.06 | 9.980 | 9.990 | 1'262'798 | |
Amer Tower REIT Rg 21:14:59 / 11.02.25 |
192.52 | 1.39% | 2.64 | 192.42 | 192.78 | 128'402 | |
Amer Wtr Works Rg 21:15:39 / 11.02.25 |
124.46 | 1.10% | 1.35 | 124.41 | 124.46 | 51'551 | |
Ameren Rg 21:16:18 / 11.02.25 |
97.74 | 0.56% | 0.54 | 97.74 | 97.77 | 136'789 | |
American Airline Rg 21:15:43 / 11.02.25 |
16.425 | -1.17% | -0.20 | 16.420 | 16.430 | 2'880'637 | |
American Express Rg 21:16:04 / 11.02.25 |
309.70 | -0.18% | -0.56 | 309.82 | 310.05 | 157'363 | |
American Intl Gr Rg 21:16:05 / 11.02.25 |
76.21 | 1.49% | 1.12 | 76.21 | 76.22 | 744'881 | |
Ameriprise Fincl Rg 21:16:05 / 11.02.25 |
528.45 | -0.14% | -0.73 | 528.49 | 529.19 | 38'529 | |
Cencora Rg 21:15:16 / 11.02.25 |
246.59 | 0.09% | 0.21 | 246.49 | 246.64 | 89'056 | |
AMETEK Rg 21:16:15 / 11.02.25 |
183.67 | -1.24% | -2.30 | 183.51 | 183.59 | 98'941 | |
Amgen Rg 21:15:54 / 11.02.25 |
297.07 | 0.77% | 2.28 | 297.00 | 297.20 | 391'039 | |
Amphenol Rg-A 21:16:15 / 11.02.25 |
70.04 | -2.46% | -1.77 | 70.05 | 70.07 | 468'492 | |
Analog Devices Rg 21:16:03 / 11.02.25 |
204.58 | -0.14% | -0.28 | 204.58 | 204.67 | 230'656 | |
Ansys Rg 21:15:12 / 11.02.25 |
341.94 | -0.02% | -0.06 | 341.93 | 342.32 | 24'538 | |
Elevance Health Rg 21:16:17 / 11.02.25 |
390.96 | -1.31% | -5.18 | 390.96 | 391.24 | 98'282 | |
Aon-A Rg 21:15:36 / 11.02.25 |
383.82 | -0.46% | -1.78 | 383.54 | 384.11 | 52'431 | |
APA Rg 21:16:12 / 11.02.25 |
23.33 | 1.48% | 0.34 | 23.32 | 23.33 | 854'069 | |
Apple Rg 21:16:15 / 11.02.25 |
233.21 | 2.44% | 5.56 | 233.17 | 233.19 | 7'723'232 | |
Applied Material Rg 21:15:20 / 11.02.25 |
183.27 | -0.21% | -0.39 | 183.19 | 183.28 | 535'799 | |
Aptiv Rg 21:15:51 / 11.02.25 |
64.47 | 0.77% | 0.49 | 64.44 | 64.48 | 254'572 | |
Arch Cap Grp Rg 21:15:59 / 11.02.25 |
89.54 | -2.10% | -1.92 | 89.46 | 89.51 | 632'449 | |
Archer-Daniels M Rg 21:16:13 / 11.02.25 |
46.35 | 0.56% | 0.26 | 46.33 | 46.35 | 302'686 | |
Arista Ne Rg 21:15:57 / 11.02.25 |
117.18 | -2.54% | -3.05 | 117.14 | 117.22 | 472'253 | |
Assurant Rg 21:15:49 / 11.02.25 |
213.06 | 0.25% | 0.53 | 212.80 | 213.25 | 35'308 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Robert Half Rg 21:16:12 / 11.02.25 |
59.42 | -15.71% | -32.45% | -5.76% | -13.46% | -16.69% | -25.44% | -51.57% |
Charles Riv Lab Rg 21:13:45 / 11.02.25 |
155.12 | -13.39% | -32.36% | -4.90% | -12.89% | -16.65% | -29.57% | -52.92% |
PulteGroup Rg 21:15:24 / 11.02.25 |
107.14 | -2.14% | 3.25% | -2.94% | -4.76% | -16.63% | 5.04% | 119.55% |
Comcast-A 21:16:10 / 11.02.25 |
35.29 | -8.15% | -21.39% | 5.17% | -3.01% | -16.62% | -15.69% | -29.54% |
Ford Motor Rg 21:16:09 / 11.02.25 |
9.235 | -6.67% | -24.20% | -9.10% | -5.57% | -16.43% | -27.17% | -48.89% |
NVR Rg 19:23:38 / 11.02.25 |
7'494.20 | -8.08% | 7.39% | -3.78% | -7.97% | -16.31% | 1.98% | 45.52% |
Ball Rg 21:16:14 / 11.02.25 |
50.26 | -8.67% | -12.47% | -3.05% | -7.58% | -16.11% | -15.98% | -45.67% |
Las Vegas Sands Rg 21:15:54 / 11.02.25 |
41.32 | -18.87% | -15.32% | -7.22% | -8.19% | -15.99% | -23.29% | -10.68% |
Omnicom Group In Rg 21:15:50 / 11.02.25 |
82.37 | -4.02% | -4.54% | -5.21% | -2.82% | -15.98% | -3.25% | -4.37% |
Target Rg 21:16:19 / 11.02.25 |
131.25 | -2.89% | -7.82% | -3.21% | -3.83% | -15.87% | -10.17% | -38.61% |
Lockheed Martin Rg 21:14:37 / 11.02.25 |
448.83 | -7.76% | -1.11% | -1.07% | -7.35% | -15.83% | 5.23% | 16.29% |
General Motors Rg 21:16:10 / 11.02.25 |
46.68 | -12.58% | 29.65% | -3.90% | -8.37% | -15.31% | 21.84% | -7.49% |
Wynn Resorts Rg 21:15:55 / 11.02.25 |
77.38 | -8.34% | -13.32% | -6.98% | -5.40% | -15.20% | -25.74% | -16.15% |
L3Harris Tech Rg 21:13:15 / 11.02.25 |
206.79 | -0.88% | -1.04% | -1.86% | -3.77% | -15.10% | -0.57% | -3.15% |
Newell Brands Rg 21:16:18 / 11.02.25 |
7.505 | -29.67% | -19.30% | -22.55% | -23.96% | -14.91% | 1.97% | -68.10% |
Freeport McMoRan Rg 21:15:38 / 11.02.25 |
37.72 | 1.00% | -9.65% | 3.40% | -4.51% | -14.51% | 2.89% | -12.41% |
Utd Parcel Svc Rg-B 21:16:06 / 11.02.25 |
113.95 | -9.47% | -27.39% | 1.95% | -9.45% | -14.45% | -21.36% | -48.27% |
Eaton Corp -NPV- Rg 21:15:01 / 11.02.25 |
312.03 | -3.61% | 32.83% | -0.85% | -8.26% | -14.20% | 14.56% | 106.65% |
Fidelity Nationa Rg 21:16:19 / 11.02.25 |
73.89 | 2.34% | 37.61% | -9.37% | -5.69% | -14.16% | 20.66% | -27.29% |
First Solar Rg 21:15:00 / 11.02.25 |
160.84 | -7.57% | -5.45% | -3.24% | -13.22% | -14.15% | 5.58% | 128.71% |
Nordson Rg 21:16:00 / 11.02.25 |
216.59 | 3.61% | -17.93% | -0.25% | 4.43% | -13.32% | -16.81% | -6.15% |
Intel Rg 21:16:19 / 11.02.25 |
21.00 | -1.40% | -60.66% | 8.86% | 9.38% | -13.22% | -51.34% | -59.54% |
Huntgtn Ingls In Rg 21:16:19 / 11.02.25 |
166.45 | -10.95% | -35.19% | -14.97% | -15.69% | -13.13% | -39.50% | -6.33% |
Danaher Rg 21:16:12 / 11.02.25 |
200.54 | -11.35% | -12.03% | -6.73% | -15.60% | -13.13% | -16.97% | -18.58% |
Leidos Holdg Rg 21:15:22 / 11.02.25 |
137.63 | -0.90% | 31.90% | -3.05% | -9.90% | -13.05% | 13.48% | 62.66% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Amazon.Com Rg 21:16:10 / 11.02.25 |
232.31 | -0.36% |
233.44 16:01 |
230.13 18:09 |
242.51 04.02.25 |
216.21 14.01.25 |
3'502'720 |
Amcor Rg 21:15:06 / 11.02.25 |
9.985 | -0.55% |
10.035 18:44 |
9.940 15:30 |
10.365 05.02.25 |
9.285 03.01.25 |
1'262'798 |
Amer Tower REIT Rg 21:14:59 / 11.02.25 |
192.52 | 1.39% |
193.41 20:22 |
189.18 15:30 |
193.60 21.01.25 |
172.51 10.01.25 |
128'402 |
Amer Wtr Works Rg 21:15:39 / 11.02.25 |
124.46 | 1.10% |
124.46 21:15 |
122.28 16:13 |
130.21 27.01.25 |
118.84 13.01.25 |
51'551 |
Ameren Rg 21:16:18 / 11.02.25 |
97.74 | 0.56% |
97.89 20:41 |
96.50 15:48 |
97.92 10.02.25 |
86.81 06.01.25 |
136'789 |
American Airline Rg 21:15:43 / 11.02.25 |
16.425 | -1.17% |
16.485 15:31 |
16.140 18:08 |
19.095 22.01.25 |
16.140 11.02.25 |
2'880'637 |
American Express Rg 21:16:04 / 11.02.25 |
309.70 | -0.18% |
310.11 20:42 |
306.50 15:32 |
326.25 23.01.25 |
291.30 13.01.25 |
157'363 |
American Intl Gr Rg 21:16:05 / 11.02.25 |
76.21 | 1.49% |
76.25 20:42 |
75.05 15:37 |
76.92 28.01.25 |
69.24 10.01.25 |
744'881 |
Ameriprise Fincl Rg 21:16:05 / 11.02.25 |
528.45 | -0.14% |
528.99 21:13 |
522.01 16:06 |
577.89 29.01.25 |
512.01 13.01.25 |
38'529 |
Cencora Rg 21:15:16 / 11.02.25 |
246.59 | 0.09% |
247.25 18:09 |
243.65 16:15 |
262.00 05.02.25 |
223.92 02.01.25 |
89'056 |
AMETEK Rg 21:16:15 / 11.02.25 |
183.67 | -1.24% |
185.79 15:51 |
182.99 19:52 |
191.10 23.01.25 |
174.49 13.01.25 |
98'941 |
Amgen Rg 21:15:54 / 11.02.25 |
297.07 | 0.77% |
297.40 21:15 |
288.49 15:41 |
309.09 06.02.25 |
257.09 06.01.25 |
391'039 |
Amphenol Rg-A 21:16:15 / 11.02.25 |
70.04 | -2.46% |
70.88 15:41 |
69.51 18:43 |
79.29 24.01.25 |
65.68 27.01.25 |
468'492 |
Analog Devices Rg 21:16:03 / 11.02.25 |
204.58 | -0.14% |
206.60 15:52 |
202.93 15:30 |
228.42 23.01.25 |
202.80 03.02.25 |
230'656 |
Ansys Rg 21:15:12 / 11.02.25 |
341.94 | -0.02% |
342.44 16:51 |
338.88 15:30 |
360.67 23.01.25 |
332.53 02.01.25 |
24'538 |
Elevance Health Rg 21:16:17 / 11.02.25 |
390.96 | -1.31% |
398.00 15:31 |
388.00 16:56 |
415.49 27.01.25 |
364.70 02.01.25 |
98'282 |
Aon-A Rg 21:15:36 / 11.02.25 |
383.82 | -0.46% |
385.94 15:30 |
381.95 17:11 |
387.31 07.02.25 |
347.94 13.01.25 |
52'431 |
APA Rg 21:16:12 / 11.02.25 |
23.33 | 1.48% |
23.76 17:22 |
23.16 15:30 |
25.83 16.01.25 |
21.15 04.02.25 |
854'069 |
Apple Rg 21:16:15 / 11.02.25 |
233.21 | 2.44% |
235.23 17:44 |
228.13 15:30 |
249.10 02.01.25 |
219.38 21.01.25 |
7'723'232 |
Applied Material Rg 21:15:20 / 11.02.25 |
183.27 | -0.21% |
183.55 20:59 |
181.09 15:31 |
200.54 22.01.25 |
162.86 02.01.25 |
535'799 |
Aptiv Rg 21:15:51 / 11.02.25 |
64.47 | 0.77% |
65.05 15:57 |
63.66 15:30 |
65.76 07.02.25 |
56.26 03.02.25 |
254'572 |
Arch Cap Grp Rg 21:15:59 / 11.02.25 |
89.54 | -2.10% |
90.31 18:17 |
87.42 15:49 |
96.81 17.01.25 |
87.42 11.02.25 |
632'449 |
Archer-Daniels M Rg 21:16:13 / 11.02.25 |
46.35 | 0.56% |
46.51 18:08 |
45.61 16:10 |
52.53 13.01.25 |
45.01 06.02.25 |
302'686 |
Arista Ne Rg 21:15:57 / 11.02.25 |
117.18 | -2.54% |
119.08 16:00 |
115.67 15:31 |
133.04 24.01.25 |
97.69 27.01.25 |
472'253 |
Assurant Rg 21:15:49 / 11.02.25 |
213.06 | 0.25% |
213.24 21:13 |
211.07 19:03 |
221.34 30.01.25 |
197.47 13.01.25 |
35'308 |