×

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
228.68
-0.73%
10.07
-0.30%
189.38
-0.32%
125.66
-0.95%
98.07
-0.20%
15.97
1.46%
311.04
1.15%
74.34
-2.70%
545.93
1.15%
242.63
-0.78%
183.54
-0.48%
291.16
-1.96%
68.88
-0.71%
214.61
2.52%
338.93
-0.07%
389.25
-0.60%
386.99
-0.85%
23.14
2.89%
244.60
1.27%
169.20
-8.18%
67.00
0.89%
88.20
-2.17%
46.10
0.85%
106.87
-2.62%
202.96
-2.43%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
Eurozone 50
17:30 / 14.02.25
555.12 -0.21%
L&S Dax
22:59 / 14.02.25
22'498.00 0.04%
S&P 500 (ETF SPY)
22:15 / 14.02.25
609.70 0.00%
VSMI Vola-Index
17:20 / 14.02.25
12.987 -0.45%
EUR/CHF
23:00 / 14.02.25
0.9439 -0.20%
USD/CHF
01:08 / 15.02.25
0.8991 0.00%
Gold 1 Uz
08:48 / 15.02.25
2'883.64 0.00%
Rohöl Brent
22:59 / 14.02.25
74.65 -0.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%

Top 5zur Gesamtübersicht

ABB N
17:30 / 14.02.25
51.22 -0.16%
Alcon N
17:30 / 14.02.25
81.28 -0.78%
Richemont N
17:33 / 14.02.25
183.00 -0.46%
Geberit N
17:34 / 14.02.25
534.60 -0.04%
Givaudan N
17:34 / 14.02.25
4'059.00 2.92%
Holcim N
17:30 / 14.02.25
98.62 0.39%
Kühne + Nagel N
17:30 / 14.02.25
209.20 -1.13%
Logitech N
17:33 / 14.02.25
94.36 2.03%
Lonza N
17:32 / 14.02.25
595.40 -0.43%
Nestlé N
17:39 / 14.02.25
82.48 -1.43%
Novartis N
17:34 / 14.02.25