×
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 | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Leidos Holdg Rg 22:15:00 / 14.02.25 |
132.26 | -9.31% | 20.70% | -7.36% | -14.77% | -19.16% | 6.81% | 46.81% |
Lockheed Martin Rg 22:15:00 / 14.02.25 |
423.19 | -10.54% | -4.09% | -5.58% | -13.69% | -18.91% | -0.21% | 9.73% |
Danaher Rg 22:15:00 / 14.02.25 |
206.30 | -11.31% | -12.00% | 1.38% | -13.45% | -13.20% | -17.48% | -15.69% |
Bio-Techne Rg 02:00:00 / 15.02.25 |
65.94 | -7.30% | -13.47% | -9.44% | -13.04% | -7.49% | -7.92% | -36.19% |
Diamondback Eng Rg 02:00:00 / 15.02.25 |
156.99 | -4.68% | 0.70% | -0.72% | -12.87% | -15.27% | -12.50% | 15.20% |
Iron Mount REIT Rg 22:15:00 / 14.02.25 |
95.41 | -9.38% | 36.11% | -10.18% | -12.64% | -21.01% | 40.35% | 114.38% |
American Airline Rg 02:00:00 / 15.02.25 |
15.970 | -9.70% | 14.56% | -6.99% | -12.59% | 11.06% | 9.08% | -10.62% |
Halliburton Rg 22:15:00 / 14.02.25 |
26.16 | -3.35% | -27.30% | 0.69% | -12.51% | -18.22% | -25.91% | -21.60% |
Lennar Rg-A 22:15:00 / 14.02.25 |
123.84 | -9.25% | -16.97% | 0.94% | -12.51% | -30.68% | -17.56% | 35.19% |
Fidelity Nationa Rg 22:15:00 / 14.02.25 |
68.98 | -12.68% | 17.41% | -16.55% | -12.44% | -18.28% | 8.37% | -36.98% |
Kinder Morgan Rg-P 22:15:00 / 14.02.25 |
26.55 | -3.07% | 50.57% | -1.92% | -12.41% | -4.67% | 55.17% | 51.43% |
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% |
NVR Rg 22:15:00 / 14.02.25 |
7'365.72 | -10.24% | 4.87% | -2.03% | -11.92% | -20.74% | -0.34% | 45.74% |
Applied Material Rg 02:00:00 / 15.02.25 |
169.20 | 13.31% | 13.70% | -6.00% | -11.90% | -3.25% | -15.22% | 39.08% |
Estee Lauder Rg-A 22:15:00 / 14.02.25 |
68.69 | -7.08% | -52.36% | -0.03% | -11.78% | -5.87% | -53.07% | -76.84% |
Constellation Brd-A 22:15:01 / 14.02.25 |
162.94 | -26.15% | -32.49% | -1.25% | -11.59% | -32.58% | -33.18% | -30.83% |
D R Horton Rg 22:15:00 / 14.02.25 |
130.57 | -7.50% | -14.90% | 0.28% | -11.57% | -24.50% | -7.57% | 53.54% |
Arista Ne Rg 22:15:00 / 14.02.25 |
106.87 | -0.71% | 86.40% | -11.11% | -10.90% | 6.94% | 63.32% | 263.05% |
Eaton Corp -NPV- Rg 22:15:00 / 14.02.25 |
309.17 | -7.25% | 27.82% | -3.35% | -10.72% | -17.92% | 11.40% | 104.31% |
Packaging Corp A Rg 22:15:00 / 14.02.25 |
212.50 | -5.77% | 30.23% | 1.47% | -10.67% | -14.07% | 26.50% | 43.55% |
Utd Parcel Svc Rg-B 22:15:00 / 14.02.25 |
116.22 | -8.30% | -26.45% | 1.80% | -10.41% | -15.50% | -21.69% | -45.83% |
ONEOK Rg 22:15:00 / 14.02.25 |
97.85 | -1.42% | 40.94% | -0.85% | -10.20% | -12.26% | 35.92% | 53.42% |
Humana Rg 22:15:00 / 14.02.25 |
253.83 | -0.33% | -44.76% | -4.86% | -10.19% | -16.55% | -30.82% | -40.35% |
Archer-Daniels M Rg 22:15:00 / 14.02.25 |
46.10 | -9.52% | -36.71% | 0.02% | -10.12% | -13.04% | -14.07% | -40.22% |
PG&E Rg 22:15:00 / 14.02.25 |
15.290 | -21.46% | -12.09% | -2.30% | -10.11% | -27.84% | -6.94% | 40.76% |
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 |