×
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 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
PulteGroup Rg 22:15:00 / 23.01.25 |
116.52 | 7.34% | 13.24% | -0.44% | 6.39% | -9.24% | 10.84% | 126.93% |
|
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% |
|
Oracle Rg 22:15:00 / 23.01.25 |
186.47 | 10.55% | 74.73% | 15.80% | 10.36% | 9.68% | 62.66% | 124.06% |
|
First Solar Rg 02:00:00 / 24.01.25 |
174.11 | -2.46% | -0.22% | -8.79% | -5.23% | -10.47% | 16.67% | 123.77% |
|
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% |
|
Progressive (Ohi Rg 22:15:00 / 23.01.25 |
239.51 | -0.18% | 50.16% | -1.71% | -0.63% | -1.32% | 33.49% | 121.41% |
|
TransDigm Rg 22:15:00 / 23.01.25 |
1'349.98 | 6.84% | 33.85% | 0.74% | 4.58% | 3.49% | 24.71% | 119.58% |
|
Cadence Design Rg 02:00:00 / 24.01.25 |
324.52 | 7.00% | 18.03% | 8.57% | 5.13% | 17.53% | 11.45% | 116.78% |
|
Parker-Hannifin Rg 22:15:00 / 23.01.25 |
680.09 | 6.05% | 46.41% | 1.59% | 5.64% | 7.10% | 44.21% | 115.16% |
|
T-Mobile US Rg 02:00:00 / 24.01.25 |
216.04 | -1.16% | 36.08% | 0.13% | -3.42% | -3.19% | 32.90% | 114.70% |
|
Cintas Rg 02:00:00 / 24.01.25 |
197.80 | 8.93% | 32.09% | -0.13% | 6.84% | -3.89% | 32.19% | 109.77% |
|
Marathon Petro Rg 22:15:00 / 23.01.25 |
154.31 | 5.81% | -0.51% | 1.05% | 13.74% | 7.81% | -3.87% | 108.78% |
|
KLA Rg 02:00:00 / 24.01.25 |
760.95 | 22.50% | 32.79% | 1.83% | 17.33% | 14.22% | 18.59% | 106.93% |
|
Arch Cap Grp Rg 02:00:00 / 24.01.25 |
93.02 | 0.93% | 25.50% | -3.20% | 0.10% | -5.62% | 16.86% | 106.26% |
|
Williams Compani Rg 22:15:00 / 23.01.25 |
59.49 | 9.39% | 69.97% | 0.59% | 10.29% | 15.38% | 70.61% | 105.84% |
|
Meta Platforms Rg-A 02:00:00 / 24.01.25 |
636.45 | 6.49% | 76.15% | 4.11% | 5.49% | 12.13% | 61.87% | 105.66% |
|
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% |
|
Chipotle Mexican Rg 22:15:00 / 23.01.25 |
57.56 | -7.30% | 22.21% | 0.07% | -5.30% | -1.76% | 23.72% | 102.77% |
|
Amphenol Rg-A 22:15:00 / 23.01.25 |
78.55 | 12.08% | 57.05% | 13.15% | 11.04% | 15.75% | 55.99% | 102.10% |
|
Tapestry Rg 22:15:00 / 23.01.25 |
73.62 | 12.26% | 99.24% | 3.12% | 11.77% | 56.74% | 88.91% | 100.66% |
|
Walmart Rg 22:15:00 / 23.01.25 |
93.81 | 3.19% | 77.41% | 2.03% | 2.35% | 14.14% | 71.32% | 99.51% |
|
Motorola Soltn Rg 22:15:00 / 23.01.25 |
476.05 | 2.10% | 50.73% | 2.41% | 1.87% | 4.88% | 45.98% | 98.96% |
|
Booking Hldg Rg 02:00:00 / 24.01.25 |
4'818.14 | -7.03% | 30.22% | -0.96% | -5.45% | 3.03% | 37.53% | 96.91% |
|
Costco Whsl Rg 02:00:00 / 24.01.25 |
942.16 | 3.10% | 43.12% | 2.44% | -1.46% | 7.78% | 38.57% | 96.15% |
|
O Reilly Auto Rg 02:00:00 / 24.01.25 |
1'261.62 | 4.68% | 30.66% | 4.72% | 4.54% | 9.41% | 23.20% | 95.20% |
| 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 |