×

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 % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
FMC Corp Rg
22:15:00 / 23.01.25 		55.64 11.99% -13.66% 4.14% 13.53% -11.89% -4.64% -49.99%
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%
Corning Inc Rg
22:15:01 / 23.01.25 		53.98 13.66% 77.37% 8.31% 12.98% 11.62% 74.92% 54.05%
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%
Monolithic Power Rg
02:00:00 / 24.01.25 		698.79 16.52% 9.30% 17.12% 12.74% -7.97% 13.50% 73.47%
Prologis REIT Rg
22:15:00 / 23.01.25 		118.54 8.92% -13.63% 8.28% 12.64% 4.53% -6.57% -25.93%
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%
Agilent Tech Rg
22:15:00 / 23.01.25 		152.45 13.59% 9.76% 3.45% 12.48% 11.38% 16.38% 10.97%
CF Industries Hl Rg
22:15:00 / 23.01.25 		95.24 11.63% 17.62% -1.82% 12.38% 13.30% 22.91% 41.68%
Corteva Rg
22:15:00 / 23.01.25 		64.19 9.74% 30.45% 3.00% 12.14% 5.47% 39.97% 37.57%
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%
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%
Diamondback Eng Rg
02:00:00 / 24.01.25 		176.63 8.40% 14.52% -1.39% 11.77% -0.08% 12.99% 50.51%
Tapestry Rg
22:15:00 / 23.01.25 		73.62 12.26% 99.24% 3.12% 11.77% 56.74% 88.91% 100.66%
Ralph Lauren Rg-A
22:15:00 / 23.01.25 		256.52 8.42% 73.66% 6.68% 11.75% 29.78% 78.02% 130.80%
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%
CDW Rg
02:00:00 / 24.01.25 		197.49 11.64% -14.53% 5.17% 11.50% 4.92% -13.76% 5.22%
Caterpillar
22:15:00 / 23.01.25 		406.40 9.61% 34.48% 5.28% 11.39% 7.05% 35.72% 85.72%
Western Digital Rg
02:00:00 / 24.01.25 		68.68 15.09% 31.05% 6.89% 11.29% 5.16% 13.84% 18.72%
EOG Resources Rg
22:15:00 / 23.01.25 		133.98 9.33% 10.81% -1.90% 11.28% 10.87% 15.96% 33.18%
Synopsys Rg
02:00:00 / 24.01.25 		551.54 12.23% 5.79% 6.93% 11.24% 7.38% 2.77% 79.59%
Schlumberger
22:15:00 / 23.01.25 		42.03 8.58% -20.00% -3.56% 11.19% 5.71% -20.58% 14.49%
Baxter Intl.
22:15:00 / 23.01.25 		32.45 9.16% -17.67% 4.74% 11.13% -9.53% -16.34% -63.11%
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%
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%
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
03:41 / 24.01.25
0.9459 0.08%
USD/CHF
03:41 / 24.01.25
0.9057 -0.19%
Gold 1 Uz
03:41 / 24.01.25
2'772.20 0.63%
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