×

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
232.31
-0.36%
9.99
-0.55%
192.52
1.39%
124.46
1.10%
97.74
0.56%
16.43
-1.17%
309.70
-0.18%
76.21
1.49%
528.45
-0.14%
246.59
0.09%
183.67
-1.24%
297.07
0.77%
70.04
-2.46%
204.58
-0.14%
341.94
-0.02%
390.96
-1.31%
383.82
-0.46%
23.33
1.48%
233.21
2.44%
183.27
-0.21%
64.47
0.77%
89.54
-2.10%
46.35
0.56%
117.18
-2.54%
213.06
0.25%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%
Eurozone 50
17:30 / 11.02.25
545.18 0.55%
L&S Dax
21:31 / 11.02.25
22'101.00 0.70%
S&P 500 (ETF SPY)
21:16 / 11.02.25
605.18 0.05%
VSMI Vola-Index
17:20 / 11.02.25
13.128 -1.87%
EUR/CHF
21:31 / 11.02.25
0.9465 0.79%
USD/CHF
21:31 / 11.02.25
0.9133 0.23%
Gold 1 Uz
21:31 / 11.02.25
2'895.00 -0.42%
Rohöl Brent
21:31 / 11.02.25
76.96 1.19%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%

Top 5zur Gesamtübersicht

ABB N
17:31 / 11.02.25
50.60 1.04%
Alcon N
17:31 / 11.02.25
82.12 0.51%
Richemont N
17:31 / 11.02.25
179.00 1.76%
Geberit N
17:31 / 11.02.25
511.80 0.31%
Givaudan N
17:39 / 11.02.25
3'829.00 0.03%
Holcim N
17:31 / 11.02.25
96.10 0.25%
Kühne + Nagel N
17:31 / 11.02.25
209.50 2.80%
Logitech N
17:37 / 11.02.25
91.30 0.31%
Lonza N
17:31 / 11.02.25
608.80 0.59%
Nestlé N
17:39 / 11.02.25