×

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
  • 11.02.2025 - 22:15:00
  • 605.31
  • 0.08%
  • 0.46
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 12.02.25
232.76 0.00% 0.00 232.05 232.26 6'005
Amcor Rg
22:15:00 / 11.02.25
10.030 0.00% 0.00
Amer Tower REIT Rg
22:15:00 / 11.02.25
193.42 0.00% 0.00
Amer Wtr Works Rg
22:15:00 / 11.02.25
125.08 0.00% 0.00
Ameren Rg
22:15:00 / 11.02.25
98.18 0.00% 0.00
American Airline Rg
02:00:00 / 12.02.25
16.410 0.00% 0.00 16.350 16.390 622
American Express Rg
22:15:00 / 11.02.25
309.57 0.00% 0.00
American Intl Gr Rg
22:15:00 / 11.02.25
75.93 0.00% 0.00
Ameriprise Fincl Rg
22:15:00 / 11.02.25
528.80 0.00% 0.00
Cencora Rg
22:15:00 / 11.02.25
246.75 0.00% 0.00
AMETEK Rg
22:15:00 / 11.02.25
185.32 0.00% 0.00
Amgen Rg
02:00:00 / 12.02.25
296.66 0.00% 0.00 264.45 322.39 977'749
Amphenol Rg-A
22:15:00 / 11.02.25
69.95 0.00% 0.00
Analog Devices Rg
02:00:00 / 12.02.25
203.46 0.00% 0.00 200.01 204.44 1
Ansys Rg
02:00:00 / 12.02.25
341.43 0.00% 0.00 254.80 395.43 9
Elevance Health Rg
22:15:00 / 11.02.25
391.22 0.00% 0.00
Aon-A Rg
22:15:00 / 11.02.25
384.20 0.00% 0.00
APA Rg
02:00:00 / 12.02.25
23.31 0.00% 0.00 23.02 23.61
Apple Rg
02:00:00 / 12.02.25
232.62 0.00% 0.00 232.47 232.69 9'795
Applied Material Rg
02:00:00 / 12.02.25
183.20 0.00% 0.00 182.00 183.40 155
Aptiv Rg
22:15:00 / 11.02.25
64.66 0.00% 0.00
Arch Cap Grp Rg
02:00:00 / 12.02.25
89.60 0.00% 0.00 77.74 90.51 1
Archer-Daniels M Rg
22:15:00 / 11.02.25
46.44 0.00% 0.00
Arista Ne Rg
22:15:00 / 11.02.25
116.84 0.00% 0.00
Assurant Rg
22:15:00 / 11.02.25
212.80 0.00% 0.00
232.76
0.00%
10.03
0.00%
193.42
0.00%
125.08
0.00%
98.18
0.00%
16.41
0.00%
309.57
0.00%
75.93
0.00%
528.80
0.00%
246.75
0.00%
185.32
0.00%
296.66
0.00%
69.95
0.00%
203.46
0.00%
341.43
0.00%
391.22
0.00%
384.20
0.00%
23.31
0.00%
232.62
0.00%
183.20
0.00%
64.66
0.00%
89.60
0.00%
46.44
0.00%
116.84
0.00%
212.80
0.00%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Teleflex Rg
22:15:00 / 11.02.25
171.31 -3.75% -31.29% -2.05% -4.39% -11.27% -30.91% -46.57%
Molina Healthcar Rg
22:15:00 / 11.02.25
273.06 -6.18% -24.43% -13.43% -7.13% -3.34% -30.75% -9.95%
Charles Riv Lab Rg
22:15:00 / 11.02.25
154.90 -16.09% -34.48% -5.04% -13.02% -16.77% -29.67% -53.20%
Ulta Beauty Rg
02:00:00 / 12.02.25
374.53 -13.89% -23.56% -8.47% -7.31% 9.46% -29.48% 3.41%
Humana Rg
22:15:00 / 11.02.25
257.34 1.43% -43.79% -12.92% -8.95% -7.36% -29.40% -39.30%
Regeneron Pharma Rg
02:00:00 / 12.02.25
665.46 -6.58% -24.23% -4.53% -3.68% -10.63% -29.24% 4.24%
FMC Corp Rg
22:15:00 / 11.02.25
36.45 -25.02% -42.19% -32.55% -31.88% -34.45% -29.21% -69.08%
Etsy Rg
02:00:00 / 12.02.25
53.29 0.76% -34.25% -1.24% -0.22% 5.71% -28.36% -62.41%
CVS Health Rg
22:15:00 / 11.02.25
55.00 22.52% -30.34% -2.40% 6.65% -1.38% -28.19% -47.24%
Align Technology Rg
02:00:00 / 12.02.25
210.52 0.96% -23.17% -1.97% 0.03% -5.42% -27.98% -58.65%
Ford Motor Rg
22:15:00 / 11.02.25
9.210 -6.97% -24.45% -9.35% -5.83% -16.65% -27.37% -47.52%
Dow Rg
22:15:00 / 11.02.25
38.63 -3.74% -29.56% 0.21% -3.62% -11.50% -27.36% -36.77%
Advance Auto Par Rg
22:15:00 / 11.02.25
47.00 -0.61% -22.99% -5.18% 5.17% 22.08% -27.05% -78.92%
Dexcom Rg
02:00:00 / 12.02.25
86.38 11.07% -30.39% -1.23% 9.11% 15.36% -26.19% -17.84%
Wynn Resorts Rg
02:00:00 / 12.02.25
77.00 -10.63% -15.49% -7.44% -5.87% -15.62% -26.10% -16.22%
Robert Half Rg
22:15:00 / 11.02.25
59.28 -15.87% -32.58% -5.98% -13.66% -16.88% -25.61% -50.98%
Centene Rg
22:15:00 / 11.02.25
57.39 -5.27% -22.67% -6.36% -9.48% -0.73% -25.18% -31.12%
MGM Resorts Itl Rg
22:15:00 / 11.02.25
34.27 -1.10% -23.30% -0.81% 3.53% -8.05% -24.95% -24.62%
Adobe Rg
02:00:00 / 12.02.25
458.82 3.18% -23.09% 4.22% 11.17% -8.16% -23.77% -3.20%
Las Vegas Sands Rg
22:15:00 / 11.02.25
41.25 -19.68% -16.18% -7.37% -8.33% -16.12% -23.41% -8.66%
Franklin Resourc Rg
22:15:00 / 11.02.25
20.19 -0.49% -32.23% -2.98% 4.02% -6.01% -23.26% -34.08%
Nucor Rg
22:15:00 / 11.02.25
138.11 18.34% -20.64% 5.57% 13.44% -4.54% -23.05% 16.64%
Illumina Rg
02:00:00 / 12.02.25
100.68 -24.66% -25.95% -18.94% -26.23% -25.42% -22.90% -68.84%
Baxter Intl.
22:15:00 / 11.02.25
30.60 4.94% -20.85% -2.61% -0.07% -5.90% -22.77% -64.38%
Elevance Health Rg
22:15:00 / 11.02.25
391.22 6.05% -17.04% -2.68% -0.49% -0.76% -22.58% -12.66%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amazon.Com Rg
02:00:00 / 12.02.25
232.76 0.00% 242.51
04.02.25
216.21
14.01.25
6'005
Amcor Rg
22:15:00 / 11.02.25
10.030 0.00% 10.365
05.02.25
9.285
03.01.25
3'064'014
Amer Tower REIT Rg
22:15:00 / 11.02.25
193.42 0.00% 193.60
21.01.25
172.51
10.01.25
552'408
Amer Wtr Works Rg
22:15:00 / 11.02.25
125.08 0.00% 130.21
27.01.25
118.84
13.01.25
285'604
Ameren Rg
22:15:00 / 11.02.25
98.18 0.00% 98.23
11.02.25
86.81
06.01.25
508'673
American Airline Rg
02:00:00 / 12.02.25
16.410 0.00% 19.095
22.01.25
16.140
11.02.25
622
American Express Rg
22:15:00 / 11.02.25
309.57 0.00% 326.25
23.01.25
291.30
13.01.25
401'526
American Intl Gr Rg
22:15:00 / 11.02.25
75.93 0.00% 76.92
28.01.25
69.24
10.01.25
1'894'209
Ameriprise Fincl Rg
22:15:00 / 11.02.25
528.80 0.00% 577.89
29.01.25
512.01
13.01.25
127'557
Cencora Rg
22:15:00 / 11.02.25
246.75 0.00% 262.00
05.02.25
223.92
02.01.25
291'387
AMETEK Rg
22:15:00 / 11.02.25
185.32 0.00% 191.10
23.01.25
174.49
13.01.25
372'377
Amgen Rg
02:00:00 / 12.02.25
296.66 0.00% 309.09
06.02.25
257.09
06.01.25
977'749
Amphenol Rg-A
22:15:00 / 11.02.25
69.95 0.00% 79.29
24.01.25
65.68
27.01.25
1'489'634
Analog Devices Rg
02:00:00 / 12.02.25
203.46 0.00% 228.42
23.01.25
202.80
03.02.25
1
Ansys Rg
02:00:00 / 12.02.25
341.43 0.00% 360.67
23.01.25
332.53
02.01.25
9
Elevance Health Rg
22:15:00 / 11.02.25
391.22 0.00% 415.49
27.01.25
364.70
02.01.25
334'160
Aon-A Rg
22:15:00 / 11.02.25
384.20 0.00% 387.31
07.02.25
347.94
13.01.25
312'692
APA Rg
02:00:00 / 12.02.25
23.31 0.00% 25.83
16.01.25
21.15
04.02.25
2'318'596
Apple Rg
02:00:00 / 12.02.25
232.62 0.00% 249.10
02.01.25
219.38
21.01.25
9'795
Applied Material Rg
02:00:00 / 12.02.25
183.20 0.00% 200.54
22.01.25
162.86
02.01.25
155
Aptiv Rg
22:15:00 / 11.02.25
64.66 0.00% 65.76
07.02.25
56.26
03.02.25
851'278
Arch Cap Grp Rg
02:00:00 / 12.02.25
89.60 0.00% 96.81
17.01.25
87.42
11.02.25
1
Archer-Daniels M Rg
22:15:00 / 11.02.25
46.44 0.00% 52.53
13.01.25
45.01
06.02.25
962'047
Arista Ne Rg
22:15:00 / 11.02.25
116.84 0.00% 133.04
24.01.25
97.69
27.01.25
1'198'635
Assurant Rg
22:15:00 / 11.02.25
212.80 0.00% 221.34
30.01.25
197.47
13.01.25
169'297

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:19 / 12.02.25
12'712.86 0.15%
Eurozone 50
11:34 / 12.02.25
546.59 0.26%
L&S Dax
11:34 / 12.02.25
22'105.00 0.04%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
11:19 / 12.02.25
12.980 -1.13%
EUR/CHF
11:34 / 12.02.25
0.9452 -0.12%
USD/CHF
11:34 / 12.02.25
0.9113 -0.25%
Gold 1 Uz
11:33 / 12.02.25
2'883.65 -0.51%
Rohöl Brent
11:34 / 12.02.25
76.26 -0.77%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:19 / 12.02.25
12'712.86 0.15%

Top 5zur Gesamtübersicht

ABB N
11:17 / 12.02.25
50.74 0.28%
Alcon N
11:17 / 12.02.25
81.40 -0.88%
Richemont N
11:18 / 12.02.25
179.35 0.20%
Geberit N
11:17 / 12.02.25
514.60 0.55%
Givaudan N
11:18 / 12.02.25
3'832.00 0.08%
Holcim N
11:18 / 12.02.25
96.54 0.46%
Kühne + Nagel N
11:18 / 12.02.25
208.80 -0.33%
Logitech N
11:17 / 12.02.25
91.18 -0.13%
Lonza N
11:18 / 12.02.25
601.40 -1.22%
Nestlé N
11:18 / 12.02.25
78.56 0.46%
Novartis N
11:19 / 12.02.25
97.68 -0.37%
Partners N
11:18 / 12.02.25
1'413.00 0.28%
Roche GS
11:18 / 12.02.25
290.80 0.90%
Sika N
11:18 / 12.02.25
234.70 0.43%
Sonova N
11:18 / 12.02.25
304.60 -0.36%
Swiss Life N
11:18 / 12.02.25
769.80 0.37%
UBS N
11:17 / 12.02.25
30.20 -0.33%
Zurich Insurance N
11:18 / 12.02.25