×

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
DXC Technology Rg
22:15:00 / 23.01.25
21.16 2.22% 0.46 21.13 21.14
Intel Rg
02:00:00 / 24.01.25
21.57 -1.33% -0.29 21.56 21.57 16'649'827
AT&T Rg
22:15:00 / 23.01.25
22.53 0.94% 0.21 22.53 22.54
Kimco Rlty REIT Rg
22:15:00 / 23.01.25
22.69 2.12% 0.47 22.69 22.70
APA Rg
02:00:00 / 24.01.25
23.51 0.64% 0.15 23.51 23.52
Regions Financia Rg
22:15:00 / 23.01.25
24.26 -0.25% -0.06 24.26 24.27
HP Enterprise Rg
22:15:00 / 23.01.25
24.36 -0.25% -0.06 24.35 24.36
ConAgra Foods Rg
22:15:00 / 23.01.25
25.34 0.12% 0.03 25.34 25.35
Carnival
22:15:00 / 23.01.25
25.61 1.43% 0.36 25.61 25.62
VF Rg
22:15:00 / 23.01.25
25.63 2.03% 0.51 25.66 25.67
Norw Crs Line Rg
22:15:00 / 23.01.25
26.42 0.61% 0.16 26.42 26.43
Pfizer Rg
22:15:00 / 23.01.25
26.44 1.65% 0.43 26.42 26.43
Gen Digital Rg
02:00:00 / 24.01.25
27.49 0.04% 0.01 27.48 27.49
News Rg-A
02:00:00 / 24.01.25
27.87 0.18% 0.05 27.86 27.87
Halliburton Rg
22:15:00 / 23.01.25
27.97 -1.79% -0.51 27.96 27.97
Interpublic Grou Rg
22:15:00 / 23.01.25
28.27 0.21% 0.06 28.27 28.28
Mosaic Rg
22:15:00 / 23.01.25
28.80 3.60% 1.00 28.79 28.80
The Kraft Heinz Rg
02:00:00 / 24.01.25
29.07 0.00% 0.00 29.08 29.09
Coterra Energy Rg
22:15:00 / 23.01.25
29.23 0.17% 0.05 29.23 29.24
VICI Proper REIT Rg
22:15:00 / 23.01.25
29.29 -0.54% -0.16 29.28 29.29
Weyerhaeuse REIT Rg
22:15:00 / 23.01.25
29.94 0.60% 0.18 29.95 29.96
Kinder Morgan Rg-P
22:15:00 / 23.01.25
30.48 -0.97% -0.30 30.48 30.49
Invitation REIT Rg
22:15:00 / 23.01.25
30.52 -0.72% -0.22 30.51 30.52
Hormel Foods Rg
22:15:00 / 23.01.25
30.86 1.68% 0.51 30.86 30.87
Keurig Dr Pepper Rg
02:00:00 / 24.01.25
31.05 -1.41% -0.45 31.04 31.05
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 % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Amazon.Com Rg
02:00:00 / 24.01.25 		235.42 7.12% 54.67% 6.69% 3.69% 26.30% 49.24% 64.75%
Amcor Rg
22:15:00 / 23.01.25 		9.770 3.29% 0.83% 0.72% 3.50% -4.78% 2.41% -18.66%
Amer Tower REIT Rg
22:15:00 / 23.01.25 		186.39 1.03% -14.17% -2.10% 2.49% -11.77% -5.52% -24.30%
Amer Wtr Works Rg
22:15:00 / 23.01.25 		121.81 -2.26% -7.81% -3.78% -2.78% -10.43% -1.10% -24.60%
Ameren Rg
22:15:00 / 23.01.25 		93.31 4.72% 29.04% -0.91% 3.54% 8.65% 34.24% 6.42%
American Airline Rg
02:00:00 / 24.01.25 		17.030 7.06% 35.81% -6.89% -1.84% 27.09% 10.87% 14.48%
American Express Rg
22:15:00 / 23.01.25 		325.87 8.58% 72.01% 4.26% 8.24% 19.50% 61.78% 103.00%
American Intl Gr Rg
22:15:00 / 23.01.25 		74.60 2.68% 10.33% -0.65% 2.19% -1.48% 7.29% 30.41%
Ameriprise Fincl Rg
22:15:00 / 23.01.25 		563.41 5.82% 47.84% 2.03% 5.12% 11.09% 43.95% 87.56%
Cencora Rg
22:15:00 / 23.01.25 		247.94 9.92% 20.25% 2.43% 9.26% 5.84% 13.90% 87.77%
AMETEK Rg
22:15:00 / 23.01.25 		190.43 4.68% 14.44% 5.37% 4.37% 6.73% 16.46% 38.32%
Amgen Rg
02:00:00 / 24.01.25 		277.88 4.91% -5.06% 3.14% 5.59% -13.21% -10.44% 20.08%
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%
Analog Devices Rg
02:00:00 / 24.01.25 		228.35 5.47% 12.85% 6.20% 4.72% 2.35% 15.74% 40.47%
Ansys Rg
02:00:00 / 24.01.25 		360.36 6.83% -1.72% 4.63% 5.94% 12.47% 6.17% 9.48%
Elevance Health Rg
22:15:00 / 23.01.25 		401.36 5.92% -17.14% 4.17% 8.16% -3.06% -17.04% -11.51%
Aon-A Rg
22:15:00 / 23.01.25 		364.67 2.27% 26.21% -0.41% 1.19% 0.07% 20.79% 37.87%
APA Rg
02:00:00 / 24.01.25 		23.51 1.17% -34.89% -6.52% 7.65% -0.38% -26.62% -22.39%
Apple Rg
02:00:00 / 24.01.25 		223.66 -10.62% 16.26% -2.02% -13.65% -1.00% 15.19% 37.82%
Applied Material Rg
02:00:00 / 24.01.25 		190.70 20.22% 20.63% 2.26% 13.82% 5.02% 10.47% 44.76%
Aptiv Rg
22:15:00 / 23.01.25 		63.92 3.72% -30.08% 4.51% 5.93% 13.39% -25.71% -55.25%
Arch Cap Grp Rg
02:00:00 / 24.01.25 		93.02 0.93% 25.50% -3.20% 0.10% -5.62% 16.86% 106.26%
Archer-Daniels M Rg
22:15:00 / 23.01.25 		50.66 0.00% -30.05% -1.23% 0.16% -7.28% -2.67% -26.72%
Arista Ne Rg
22:15:00 / 23.01.25 		129.12 17.45% 120.49% 7.64% 14.24% 31.03% 95.34% 337.73%
Assurant Rg
22:15:00 / 23.01.25 		207.40 -2.81% 22.99% -1.98% -3.56% 8.16% 21.51% 40.98%
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
03:23 / 24.01.25
0.9456 0.04%
USD/CHF
03:23 / 24.01.25
0.9059 -0.17%
Gold 1 Uz
03:23 / 24.01.25
2'769.74 0.55%
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