×
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 |
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 |