×

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
  • 23.01.2025 - 22:15:00
  • 609.75
  • 0.55%
  • 3.31
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 24.01.25
235.42 0.17% 0.41 235.37 235.40 9'526'422
Amcor Rg
22:15:00 / 23.01.25
9.770 0.51% 0.05 9.760 9.770
Amer Tower REIT Rg
22:15:00 / 23.01.25
186.39 0.59% 1.10 186.30 186.31
Amer Wtr Works Rg
22:15:00 / 23.01.25
121.81 0.11% 0.13 121.77 121.78
Ameren Rg
22:15:00 / 23.01.25
93.31 -0.04% -0.04 93.32 93.33
American Airline Rg
02:00:00 / 24.01.25
17.030 -8.74% -1.63 17.020 17.030 20'805'818
American Express Rg
22:15:00 / 23.01.25
325.87 1.12% 3.62 325.67 325.68
American Intl Gr Rg
22:15:00 / 23.01.25
74.60 -0.20% -0.15 74.60 74.61
Ameriprise Fincl Rg
22:15:00 / 23.01.25
563.41 0.33% 1.88 563.65 563.66
Cencora Rg
22:15:00 / 23.01.25
247.94 0.40% 0.98 247.93 247.96
AMETEK Rg
22:15:00 / 23.01.25
190.43 0.92% 1.73 190.43 190.44
Amgen Rg
02:00:00 / 24.01.25
277.88 1.62% 4.44 277.77 277.87 732'175
Amphenol Rg-A
22:15:00 / 23.01.25
78.55 0.91% 0.71 78.54 78.55
Analog Devices Rg
02:00:00 / 24.01.25
228.35 1.91% 4.27 228.29 228.37 978'598
Ansys Rg
02:00:00 / 24.01.25
360.36 1.05% 3.73 360.26 360.64
Elevance Health Rg
22:15:00 / 23.01.25
401.36 2.72% 10.63 401.27 401.32
Aon-A Rg
22:15:00 / 23.01.25
364.67 -0.72% -2.64 364.57 364.58
APA Rg
02:00:00 / 24.01.25
23.51 0.64% 0.15 23.51 23.52
Apple Rg
02:00:00 / 24.01.25
223.66 -0.08% -0.17 223.63 223.64 17'302'250
Applied Material Rg
02:00:00 / 24.01.25
190.70 -2.46% -4.81 190.65 190.69 2'077'228
Aptiv Rg
22:15:00 / 23.01.25
63.92 1.90% 1.19 63.94 63.95
Arch Cap Grp Rg
02:00:00 / 24.01.25
93.02 -0.20% -0.19 93.02 93.05
Archer-Daniels M Rg
22:15:00 / 23.01.25
50.66 0.28% 0.14 50.63 50.64
Arista Ne Rg
22:15:00 / 23.01.25
129.12 -0.54% -0.70 129.12 129.13
Assurant Rg
22:15:00 / 23.01.25
207.40 0.09% 0.18 207.31 207.39
Amazon.Com Rg
235.42
0.17%
Amcor Rg
9.77
0.51%
Amer Tower REIT Rg
186.39
0.59%
Amer Wtr Works Rg
121.81
0.11%
Ameren Rg
93.31
-0.04%
American Airline Rg
17.03
-8.74%
American Express Rg
325.87
1.12%
American Intl Gr Rg
74.60
-0.20%
Ameriprise Fincl Rg
563.41
0.33%
Cencora Rg
247.94
0.40%
AMETEK Rg
190.43
0.92%
Amgen Rg
277.88
1.62%
Amphenol Rg-A
78.55
0.91%
Analog Devices Rg
228.35
1.91%
Ansys Rg
360.36
1.05%
Elevance Health Rg
401.36
2.72%
Aon-A Rg
364.67
-0.72%
APA Rg
23.51
0.64%
Apple Rg
223.66
-0.08%
Applied Material Rg
190.70
-2.46%
Aptiv Rg
63.92
1.90%
Arch Cap Grp Rg
93.02
-0.20%
Archer-Daniels M Rg
50.66
0.28%
Arista Ne Rg
129.12
-0.54%
Assurant Rg
207.40
0.09%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Amazon.Com Rg
02:00:00 / 24.01.25 		235.42 7.12% 54.67% 6.69% 3.69% 26.30% 49.24% 64.75%
Kinder Morgan Rg-P
22:15:00 / 23.01.25 		30.48 12.34% 74.49% 0.56% 12.14% 26.05% 74.77% 77.20%
Capital One Finl Rg
22:15:00 / 23.01.25 		204.03 12.68% 53.24% 6.84% 13.21% 24.48% 47.08% 37.13%
Dexcom Rg
02:00:00 / 24.01.25 		87.70 11.98% -29.82% 3.37% 8.85% 24.43% -30.67% -17.47%
Teradyne Rg
02:00:00 / 24.01.25 		131.83 7.05% 24.22% -4.17% 0.76% 24.12% 19.90% -5.99%
Walgreens Boots Rg
02:00:00 / 24.01.25 		11.740 24.54% -55.50% -9.20% 21.28% 24.10% -49.20% -77.87%
Fortinet Rg
02:00:00 / 24.01.25 		97.45 3.98% 67.85% 3.62% 0.16% 23.89% 48.67% 70.17%
Goldman Sachs Gr Rg
22:15:00 / 23.01.25 		639.50 10.50% 64.02% 2.17% 10.99% 23.13% 69.27% 83.98%
VF Rg
22:15:00 / 23.01.25 		25.63 17.05% 33.62% 8.28% 17.73% 21.76% 47.72% -63.06%
Boston Scientifi Rg
22:15:01 / 23.01.25 		101.64 12.30% 73.52% 3.02% 12.11% 21.55% 66.27% 133.44%
HP Enterprise Rg
22:15:00 / 23.01.25 		24.36 14.38% 43.82% 5.27% 12.52% 21.44% 53.79% 51.30%
Emerson Electric Rg
22:15:00 / 23.01.25 		131.17 4.85% 33.50% 5.33% 4.34% 20.94% 37.99% 39.42%
Intuitive Surgic Rg
02:00:00 / 24.01.25 		608.66 16.95% 80.95% 4.21% 12.96% 20.80% 62.32% 126.49%
Estee Lauder Rg-A
22:15:00 / 23.01.25 		80.11 6.30% -45.50% 2.89% 7.36% 20.32% -38.75% -73.17%
ServiceNow Rg
22:15:01 / 23.01.25 		1'134.20 6.14% 59.26% 5.85% 4.88% 20.22% 47.41% 121.60%
DaVita Rg
22:15:00 / 23.01.25 		169.90 12.64% 60.80% 2.20% 10.11% 19.99% 58.53% 53.99%
Baker Hughes Rg-A
02:00:00 / 24.01.25 		45.66 11.68% 34.03% -1.45% 11.69% 19.91% 50.69% 68.17%
Wells Fargo Rg
22:15:00 / 23.01.25 		77.43 10.39% 57.54% 0.45% 8.89% 19.71% 53.88% 44.48%
American Express Rg
22:15:00 / 23.01.25 		325.87 8.58% 72.01% 4.26% 8.24% 19.50% 61.78% 103.00%
JPMorgan Chase Rg
22:15:00 / 23.01.25 		265.95 9.65% 54.52% 2.62% 10.27% 19.29% 54.37% 81.17%
Raymond J Financ Rg
22:15:00 / 23.01.25 		171.55 9.77% 52.91% 2.72% 9.32% 18.89% 51.52% 73.70%
Live Nation Ent Rg
22:15:00 / 23.01.25 		139.18 6.98% 48.01% 2.63% 5.56% 18.80% 55.87% 26.24%
Deere & Co Rg
22:15:00 / 23.01.25 		474.72 8.51% 14.97% 4.23% 10.38% 18.56% 20.60% 26.21%
Newell Brands Rg
02:00:00 / 24.01.25 		10.410 4.52% 17.05% 2.46% 2.16% 18.30% 22.04% -55.83%
Fox Rg-B
02:00:00 / 24.01.25 		46.03 0.09% 65.57% 0.20% -1.90% 18.15% 54.93% 31.48%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 24.01.25 		235.42 0.17% 235.50
21:55 		231.52
15:32 		235.50
23.01.25 		216.21
14.01.25 		9'526'422
Amcor Rg
22:15:00 / 23.01.25 		9.770 0.51% 9.790
19:30 		9.670
16:15 		9.815
21.01.25 		9.285
03.01.25 		2'593'117
Amer Tower REIT Rg
22:15:00 / 23.01.25 		186.39 0.59% 186.56
21:48 		183.40
16:23 		193.60
21.01.25 		172.51
10.01.25 		386'688
Amer Wtr Works Rg
22:15:00 / 23.01.25 		121.81 0.11% 121.90
21:58 		120.76
15:44 		128.32
21.01.25 		118.84
13.01.25 		415'212
Ameren Rg
22:15:00 / 23.01.25 		93.31 -0.04% 94.05
15:32 		93.10
17:57 		96.67
21.01.25 		86.81
06.01.25 		374'643
American Airline Rg
02:00:00 / 24.01.25 		17.030 -8.74% 17.530
15:34 		16.735
16:31 		19.095
22.01.25 		16.270
03.01.25 		20'805'818
American Express Rg
22:15:00 / 23.01.25 		325.87 1.12% 326.25
19:01 		322.11
16:26 		326.25
23.01.25 		291.30
13.01.25 		768'463
American Intl Gr Rg
22:15:00 / 23.01.25 		74.60 -0.20% 75.20
19:14 		74.57
21:59 		75.93
21.01.25 		69.24
10.01.25 		1'412'713
Ameriprise Fincl Rg
22:15:00 / 23.01.25 		563.41 0.33% 566.85
18:39 		560.27
15:30 		566.85
23.01.25 		512.01
13.01.25 		116'497
Cencora Rg
22:15:00 / 23.01.25 		247.94 0.40% 249.03
19:13 		246.02
15:52 		249.03
23.01.25 		223.92
02.01.25 		472'618
AMETEK Rg
22:15:00 / 23.01.25 		190.43 0.92% 191.10
20:57 		187.80
16:42 		191.10
23.01.25 		174.49
13.01.25 		516'420
Amgen Rg
02:00:00 / 24.01.25 		277.88 1.62% 278.00
21:59 		272.32
16:05 		278.00
23.01.25 		257.09
06.01.25 		732'175
Amphenol Rg-A
22:15:00 / 23.01.25 		78.55 0.91% 78.81
19:55 		76.66
15:34 		78.81
23.01.25 		67.39
13.01.25 		2'120'611
Analog Devices Rg
02:00:00 / 24.01.25 		228.35 1.91% 228.42
21:59 		221.69
15:42 		228.42
23.01.25 		208.17
13.01.25 		978'598
Ansys Rg
02:00:00 / 24.01.25 		360.36 1.05% 360.67
18:19 		354.40
15:42 		360.67
23.01.25 		332.53
02.01.25 		169'273
Elevance Health Rg
22:15:00 / 23.01.25 		401.36 2.72% 409.79
15:30 		390.20
15:54 		409.79
23.01.25 		364.70
02.01.25 		600'567
Aon-A Rg
22:15:00 / 23.01.25 		364.67 -0.72% 368.19
15:38 		360.96
19:24 		370.51
22.01.25 		347.94
13.01.25 		351'157
APA Rg
02:00:00 / 24.01.25 		23.51 0.64% 24.33
16:12 		23.32
17:41 		25.83
16.01.25 		23.07
03.01.25 		2'731'924
Apple Rg
02:00:00 / 24.01.25 		223.66 -0.08% 227.02
16:24 		222.30
21:44 		249.10
02.01.25 		219.38
21.01.25 		17'302'250
Applied Material Rg
02:00:00 / 24.01.25 		190.70 -2.46% 191.09
15:30 		187.85
15:53 		200.54
22.01.25 		162.86
02.01.25 		2'077'228
Aptiv Rg
22:15:00 / 23.01.25 		63.92 1.90% 64.52
15:34 		62.95
15:30 		65.48
22.01.25 		58.89
10.01.25 		1'137'675
Arch Cap Grp Rg
02:00:00 / 24.01.25 		93.02 -0.20% 93.71
19:15 		92.82
21:43 		96.81
17.01.25 		89.54
13.01.25 		440'034
Archer-Daniels M Rg
22:15:00 / 23.01.25 		50.66 0.28% 50.92
17:23 		50.35
15:39 		52.53
13.01.25 		48.42
08.01.25 		810'848
Arista Ne Rg
22:15:00 / 23.01.25 		129.12 -0.54% 129.23
19:26 		126.75
15:32 		131.15
22.01.25 		109.27
13.01.25 		1'501'100
Assurant Rg
22:15:00 / 23.01.25 		207.40 0.09% 208.61
17:25 		206.77
21:55 		214.76
21.01.25 		197.47
13.01.25 		88'005

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.01.25
12'265.40 0.47%
Eurozone 50
17:30 / 23.01.25
526.47 0.36%
L&S Dax
22:59 / 23.01.25
21'476.00 1.13%
S&P 500 (ETF SPY)
22:15 / 23.01.25
609.75 0.55%
VSMI Vola-Index
17:20 / 23.01.25
11.850 -0.97%
EUR/CHF
04:47 / 24.01.25
0.9457 0.05%
USD/CHF
04:47 / 24.01.25
0.9054 -0.22%
Gold 1 Uz
04:47 / 24.01.25
2'774.08 0.70%
Rohöl Brent
23:00 / 23.01.25
77.79 -1.44%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.01.25
12'265.40 0.47%

Top 5zur Gesamtübersicht

ABB N
17:32 / 23.01.25
53.58 0.04%
Alcon N
17:31 / 23.01.25
80.46 -0.54%
Richemont N
17:31 / 23.01.25
170.10 1.10%
Geberit N
17:31 / 23.01.25
498.50 -0.46%
Givaudan N
17:31 / 23.01.25
3'941.00 -0.10%
Holcim N
17:31 / 23.01.25
89.82 0.92%
Kühne + Nagel N
17:36 / 23.01.25
206.60 0.98%
Logitech N
17:36 / 23.01.25
82.24 2.93%
Lonza N
17:31 / 23.01.25
583.20 0.48%
Nestlé N
17:37 / 23.01.25
74.70 0.70%
Novartis N
17:37 / 23.01.25
90.26 0.59%
Partners N
17:31 / 23.01.25
1'404.00 1.67%
Roche GS
17:31 / 23.01.25
274.40 0.22%
Sika N
17:37 / 23.01.25