×
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
- 14.02.2025 - 22:15:00
- 609.70
- 0.00%
- -0.03
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 15.02.25 |
228.68 | -0.73% | -1.69 | 228.66 | 228.68 | 7'803'914 | |
|
Amcor Rg 22:15:00 / 14.02.25 |
10.070 | -0.30% | -0.03 | 10.050 | 10.060 | ||
|
Amer Tower REIT Rg 22:15:00 / 14.02.25 |
189.38 | -0.32% | -0.61 | 189.42 | 189.43 | ||
|
Amer Wtr Works Rg 22:15:00 / 14.02.25 |
125.66 | -0.95% | -1.21 | 125.69 | 125.70 | ||
|
Ameren Rg 22:15:00 / 14.02.25 |
98.07 | -0.20% | -0.20 | 98.06 | 98.07 | ||
|
American Airline Rg 02:00:00 / 15.02.25 |
15.970 | 1.46% | 0.23 | 15.950 | 15.960 | 5'182'443 | |
|
American Express Rg 22:15:00 / 14.02.25 |
311.04 | 1.15% | 3.54 | 311.04 | 311.05 | ||
|
American Intl Gr Rg 22:15:00 / 14.02.25 |
74.34 | -2.70% | -2.06 | 74.30 | 74.31 | ||
|
Ameriprise Fincl Rg 22:15:00 / 14.02.25 |
545.93 | 1.15% | 6.19 | 545.85 | 546.10 | ||
|
Cencora Rg 22:15:00 / 14.02.25 |
242.63 | -0.78% | -1.90 | 242.66 | 242.67 | ||
|
AMETEK Rg 22:15:00 / 14.02.25 |
183.54 | -0.48% | -0.89 | 183.52 | 183.53 | ||
|
Amgen Rg 02:00:00 / 15.02.25 |
291.16 | -1.96% | -5.81 | 291.06 | 291.07 | 851'076 | |
|
Amphenol Rg-A 22:15:00 / 14.02.25 |
68.88 | -0.71% | -0.49 | 68.86 | 68.88 | ||
|
Analog Devices Rg 02:00:00 / 15.02.25 |
214.61 | 2.52% | 5.27 | 214.59 | 214.63 | 1'437'549 | |
|
Ansys Rg 02:00:00 / 15.02.25 |
338.93 | -0.07% | -0.24 | 338.79 | 339.02 | ||
|
Elevance Health Rg 22:15:00 / 14.02.25 |
389.25 | -0.60% | -2.35 | 389.25 | 389.42 | ||
|
Aon-A Rg 22:15:00 / 14.02.25 |
386.99 | -0.85% | -3.30 | 386.89 | 387.03 | ||
|
APA Rg 02:00:00 / 15.02.25 |
23.14 | 2.89% | 0.65 | 23.14 | 23.15 | ||
|
Apple Rg 02:00:00 / 15.02.25 |
244.60 | 1.27% | 3.07 | 244.59 | 244.61 | 12'590'393 | |
|
Applied Material Rg 02:00:00 / 15.02.25 |
169.20 | -8.18% | -15.07 | 169.19 | 169.24 | 3'712'843 | |
|
Aptiv Rg 22:15:00 / 14.02.25 |
67.00 | 0.89% | 0.59 | 66.99 | 67.00 | ||
|
Arch Cap Grp Rg 02:00:00 / 15.02.25 |
88.20 | -2.17% | -1.96 | 88.18 | 88.23 | ||
|
Archer-Daniels M Rg 22:15:00 / 14.02.25 |
46.10 | 0.85% | 0.39 | 46.09 | 46.10 | ||
|
Arista Ne Rg 22:15:00 / 14.02.25 |
106.87 | -2.62% | -2.88 | 106.82 | 106.83 | ||
|
Assurant Rg 22:15:00 / 14.02.25 |
202.96 | -2.43% | -5.06 | 202.89 | 202.90 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Caesr Entmt Rg 02:00:00 / 15.02.25 |
39.76 | 16.31% | -17.09% | 11.31% | 16.77% | 5.74% | -6.47% | -53.58% |
|
Brown NVtgRg-B 22:15:00 / 14.02.25 |
31.15 | -17.43% | -45.08% | -0.06% | -9.16% | -26.83% | -46.17% | -53.33% |
|
Lumen Tech Rg 22:15:00 / 14.02.25 |
4.600 | -11.30% | 157.38% | -7.63% | -18.73% | -40.87% | 198.70% | -53.32% |
|
Organon Rg 22:15:01 / 14.02.25 |
15.280 | 9.38% | 13.18% | 1.60% | -2.92% | -5.50% | -18.33% | -53.00% |
|
Aes Rg 22:15:00 / 14.02.25 |
9.930 | -21.21% | -47.32% | -7.63% | -15.99% | -24.54% | -40.79% | -52.95% |
|
Robert Half Rg 22:15:00 / 14.02.25 |
60.15 | -17.17% | -33.62% | 1.28% | -15.19% | -20.62% | -25.59% | -51.74% |
|
Bio-Rad Lab-A 22:15:00 / 14.02.25 |
277.16 | -6.74% | -5.12% | -15.26% | -19.06% | -17.53% | -18.61% | -51.36% |
|
Aptiv Rg 22:15:00 / 14.02.25 |
67.00 | 9.80% | -25.98% | 4.72% | 9.55% | 17.28% | -15.15% | -50.44% |
|
Skyworks Solutio Rg 02:00:00 / 15.02.25 |
65.93 | -25.37% | -41.13% | 0.37% | -29.59% | -22.81% | -36.45% | -50.29% |
|
Pfizer Rg 22:15:00 / 14.02.25 |
25.53 | -3.35% | -10.94% | -1.31% | -2.93% | -2.45% | -7.57% | -49.51% |
|
Marketaxess Hold Rg 02:00:00 / 15.02.25 |
193.49 | -15.32% | -34.64% | -3.91% | -12.25% | -25.68% | -11.66% | -49.36% |
|
Intel Rg 02:00:00 / 15.02.25 |
23.60 | 20.35% | -51.98% | 23.56% | 9.82% | -3.67% | -45.76% | -49.34% |
|
West Pharmaceuti Rg 22:15:00 / 14.02.25 |
214.73 | -39.21% | -43.45% | -33.75% | -36.16% | -32.85% | -40.69% | -49.10% |
|
Alexandria REIT Rg 22:15:00 / 14.02.25 |
94.85 | -1.77% | -24.41% | -0.69% | -6.82% | -15.34% | -20.48% | -48.39% |
|
Whirlpool Rg 22:15:00 / 14.02.25 |
103.89 | -11.29% | -16.60% | 3.29% | -20.09% | -11.96% | -3.95% | -48.10% |
|
Nike -B- 22:15:00 / 14.02.25 |
73.04 | -3.25% | -32.57% | 2.96% | 3.11% | -7.85% | -29.44% | -47.77% |
|
Teleflex Rg 22:15:00 / 14.02.25 |
167.43 | -5.83% | -32.78% | -2.35% | -7.64% | -13.98% | -33.31% | -47.72% |
|
Dollar Tree Rg 02:00:00 / 15.02.25 |
71.56 | -3.91% | -49.31% | -1.51% | -0.71% | 7.77% | -50.09% | -47.60% |
|
Crown Castl REIT Rg 22:15:00 / 14.02.25 |
87.96 | -0.98% | -21.98% | -1.91% | -3.40% | -17.08% | -18.72% | -46.78% |
|
Ford Motor Rg 22:15:00 / 14.02.25 |
9.480 | -5.56% | -23.30% | 2.60% | -6.88% | -16.84% | -22.93% | -46.72% |
|
Stnly Blck&Deck Rg 22:15:00 / 14.02.25 |
87.10 | 8.12% | -11.51% | 1.56% | 3.36% | -5.86% | -1.41% | -46.69% |
|
Generac Hldgs Rg 22:15:00 / 14.02.25 |
146.85 | -5.30% | 13.61% | 1.23% | -8.92% | -23.39% | 25.21% | -46.66% |
|
Ball Rg 22:15:01 / 14.02.25 |
49.85 | -10.52% | -14.24% | -0.99% | -8.18% | -20.19% | -19.71% | -46.64% |
|
Sealed Air Rg 22:15:00 / 14.02.25 |
33.99 | 0.80% | -6.63% | 0.15% | -1.54% | -7.16% | -5.79% | -46.47% |
|
Lincoln Natl Rg 22:15:00 / 14.02.25 |
39.09 | 23.71% | 45.46% | 3.06% | 17.99% | 9.47% | 42.93% | -46.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 15.02.25 |
228.68 | -0.73% |
229.79 15:31 |
227.24 16:41 |
242.51 04.02.25 |
216.21 14.01.25 |
7'803'914 |
|
Amcor Rg 22:15:00 / 14.02.25 |
10.070 | -0.30% |
10.185 15:58 |
10.045 21:59 |
10.365 05.02.25 |
9.285 03.01.25 |
3'144'040 |
|
Amer Tower REIT Rg 22:15:00 / 14.02.25 |
189.38 | -0.32% |
193.53 15:41 |
189.16 21:30 |
193.60 21.01.25 |
172.51 10.01.25 |
478'798 |
|
Amer Wtr Works Rg 22:15:00 / 14.02.25 |
125.66 | -0.95% |
127.40 15:54 |
125.10 21:18 |
130.21 27.01.25 |
118.84 13.01.25 |
443'546 |
|
Ameren Rg 22:15:00 / 14.02.25 |
98.07 | -0.20% |
100.54 15:49 |
97.40 21:49 |
100.54 14.02.25 |
86.81 06.01.25 |
881'808 |
|
American Airline Rg 02:00:00 / 15.02.25 |
15.970 | 1.46% |
15.980 21:56 |
15.645 17:00 |
19.095 22.01.25 |
15.480 13.02.25 |
5'182'443 |
|
American Express Rg 22:15:00 / 14.02.25 |
311.04 | 1.15% |
311.84 21:59 |
307.43 15:30 |
326.25 23.01.25 |
291.30 13.01.25 |
509'001 |
|
American Intl Gr Rg 22:15:00 / 14.02.25 |
74.34 | -2.70% |
76.10 15:30 |
73.96 21:27 |
77.00 13.02.25 |
69.24 10.01.25 |
2'142'513 |
|
Ameriprise Fincl Rg 22:15:00 / 14.02.25 |
545.93 | 1.15% |
547.98 21:57 |
538.86 17:20 |
577.89 29.01.25 |
512.01 13.01.25 |
324'447 |
|
Cencora Rg 22:15:00 / 14.02.25 |
242.63 | -0.78% |
246.30 16:35 |
242.59 21:59 |
262.00 05.02.25 |
223.92 02.01.25 |
459'347 |
|
AMETEK Rg 22:15:00 / 14.02.25 |
183.54 | -0.48% |
184.50 15:30 |
182.78 17:51 |
191.10 23.01.25 |
174.49 13.01.25 |
331'343 |
|
Amgen Rg 02:00:00 / 15.02.25 |
291.16 | -1.96% |
295.05 15:30 |
290.46 21:54 |
309.09 06.02.25 |
257.09 06.01.25 |
851'076 |
|
Amphenol Rg-A 22:15:00 / 14.02.25 |
68.88 | -0.71% |
70.00 15:30 |
68.80 21:53 |
79.29 24.01.25 |
65.68 27.01.25 |
1'449'265 |
|
Analog Devices Rg 02:00:00 / 15.02.25 |
214.61 | 2.52% |
215.14 21:57 |
210.64 15:30 |
228.42 23.01.25 |
200.80 12.02.25 |
1'437'549 |
|
Ansys Rg 02:00:00 / 15.02.25 |
338.93 | -0.07% |
340.45 19:50 |
337.03 15:36 |
360.67 23.01.25 |
332.53 02.01.25 |
108'367 |
|
Elevance Health Rg 22:15:00 / 14.02.25 |
389.25 | -0.60% |
394.91 15:50 |
388.22 21:51 |
415.49 27.01.25 |
364.70 02.01.25 |
308'545 |
|
Aon-A Rg 22:15:00 / 14.02.25 |
386.99 | -0.85% |
391.04 15:33 |
386.72 21:28 |
391.04 14.02.25 |
347.94 13.01.25 |
131'547 |
|
APA Rg 02:00:00 / 15.02.25 |
23.14 | 2.89% |
23.37 21:13 |
22.58 15:30 |
25.83 16.01.25 |
21.15 04.02.25 |
2'662'190 |
|
Apple Rg 02:00:00 / 15.02.25 |
244.60 | 1.27% |
245.41 21:54 |
241.15 15:30 |
249.10 02.01.25 |
219.38 21.01.25 |
12'590'393 |
|
Applied Material Rg 02:00:00 / 15.02.25 |
169.20 | -8.18% |
175.98 15:45 |
168.63 21:55 |
200.54 22.01.25 |
162.86 02.01.25 |
3'712'843 |
|
Aptiv Rg 22:15:00 / 14.02.25 |
67.00 | 0.89% |
67.40 15:32 |
66.10 16:29 |
67.40 14.02.25 |
56.26 03.02.25 |
656'068 |
|
Arch Cap Grp Rg 02:00:00 / 15.02.25 |
88.20 | -2.17% |
90.21 15:30 |
88.02 21:54 |
96.81 17.01.25 |
87.42 11.02.25 |
813'571 |
|
Archer-Daniels M Rg 22:15:00 / 14.02.25 |
46.10 | 0.85% |
46.25 15:45 |
45.83 17:33 |
52.53 13.01.25 |
44.93 13.02.25 |
1'152'292 |
|
Arista Ne Rg 22:15:00 / 14.02.25 |
106.87 | -2.62% |
109.00 15:30 |
106.32 21:13 |
133.04 24.01.25 |
97.69 27.01.25 |
2'931'183 |
|
Assurant Rg 22:15:00 / 14.02.25 |
202.96 | -2.43% |
207.16 15:30 |
202.51 21:50 |
221.34 30.01.25 |
197.47 13.01.25 |
185'242 |