×
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 |
---|---|---|---|---|---|---|---|
Thermo Fisher Sc Rg 22:15:00 / 11.02.25 |
545.23 | -1.38% | -7.63 | 545.06 | 545.18 | 473'050 | |
S&P Global Rg 22:15:00 / 11.02.25 |
540.51 | 4.89% | 25.21 | 540.81 | 540.88 | 664'027 | |
Unitedhealth Gro Rg 22:15:00 / 11.02.25 |
533.92 | 0.10% | 0.55 | 534.04 | 534.05 | 643'113 | |
Synopsys Rg 23:20:00 / 11.02.25 |
529.14 | -0.41% | -2.19 | 529.12 | 529.51 | 158'536 | |
Ameriprise Fincl Rg 22:15:00 / 11.02.25 |
528.80 | -0.07% | -0.38 | 529.07 | 529.08 | 127'557 | |
Martin Marietta Rg 22:15:00 / 11.02.25 |
529.00 | -0.37% | -1.97 | 528.86 | 528.87 | 163'995 | |
Gartner Rg 22:15:00 / 11.02.25 |
522.12 | -1.28% | -6.75 | 521.84 | 521.85 | 160'051 | |
Moody's Rg 22:15:00 / 11.02.25 |
512.59 | 1.66% | 8.36 | 512.61 | 512.75 | 270'046 | |
Teledyne Tech Rg 22:15:00 / 11.02.25 |
508.54 | -0.53% | -2.71 | 508.54 | 508.98 | 40'501 | |
Motorola Soltn Rg 22:15:00 / 11.02.25 |
474.58 | -1.49% | -7.18 | 474.35 | 474.58 | 163'059 | |
Deere & Co Rg 22:15:00 / 11.02.25 |
474.30 | 0.92% | 4.32 | 474.42 | 474.43 | 410'786 | |
Domino's Pizza Rg 23:20:00 / 11.02.25 |
474.06 | -0.19% | -0.88 | 473.88 | 474.16 | 120'889 | |
Northrop Grumman Rg 22:15:01 / 11.02.25 |
473.84 | -0.11% | -0.53 | 473.50 | 473.51 | 149'262 | |
Berkshire Hath Rg-B 22:15:01 / 11.02.25 |
472.61 | 0.52% | 2.44 | 472.72 | 472.76 | 779'216 | |
IDEXX Labs Rg 23:20:00 / 11.02.25 |
463.74 | -0.25% | -1.17 | 463.64 | 463.85 | 197'200 | |
Adobe Rg 23:20:00 / 11.02.25 |
458.82 | 1.71% | 7.72 | 458.76 | 458.90 | 914'699 | |
Vertex Pharmaceu Rg 23:20:00 / 11.02.25 |
455.22 | -3.14% | -14.75 | 454.93 | 455.29 | 492'590 | |
FactSet Resh Sys Rg 22:15:00 / 11.02.25 |
454.28 | -1.38% | -6.38 | 454.67 | 454.68 | 84'373 | |
Lockheed Martin Rg 22:15:00 / 11.02.25 |
449.36 | 0.25% | 1.14 | 449.58 | 449.63 | 215'092 | |
Home Depot Rg 22:15:00 / 11.02.25 |
416.36 | 0.57% | 2.37 | 416.43 | 416.44 | 426'061 | |
Microsoft Rg 23:20:00 / 11.02.25 |
411.44 | -0.19% | -0.78 | 411.46 | 411.48 | 5'021'412 | |
Waters Rg 22:15:00 / 11.02.25 |
405.29 | -0.56% | -2.29 | 405.51 | 405.52 | 120'248 | |
Elevance Health Rg 22:15:00 / 11.02.25 |
391.22 | -1.24% | -4.92 | 391.26 | 391.32 | 334'160 | |
Stryker Rg 22:15:00 / 11.02.25 |
390.48 | -0.54% | -2.12 | 390.42 | 390.59 | 261'370 | |
Accenture-A Rg 22:15:00 / 11.02.25 |
390.01 | 0.81% | 3.12 | 389.87 | 389.98 | 490'089 |
NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Amazon.Com Rg 23:20:00 / 11.02.25 |
232.76 | 6.27% | 53.44% | -3.84% | 6.89% | 13.76% | 38.02% | 46.63% |
Amcor Rg 22:15:00 / 11.02.25 |
10.030 | 6.70% | 4.15% | -1.86% | 4.37% | -3.00% | 12.07% | -13.60% |
Amer Tower REIT Rg 22:15:00 / 11.02.25 |
193.42 | 3.53% | -12.04% | 3.18% | 7.26% | -3.71% | 2.62% | -21.70% |
Amer Wtr Works Rg 22:15:00 / 11.02.25 |
125.08 | -1.11% | -6.73% | 1.19% | 1.25% | -9.29% | 3.82% | -18.15% |
Ameren Rg 22:15:00 / 11.02.25 |
98.18 | 9.04% | 34.37% | 1.61% | 7.75% | 6.44% | 43.10% | 13.60% |
American Airline Rg 23:20:00 / 11.02.25 |
16.410 | -4.65% | 20.96% | -2.55% | -9.88% | 14.52% | 12.32% | -11.17% |
American Express Rg 22:15:00 / 11.02.25 |
309.57 | 4.54% | 65.61% | -3.42% | -0.88% | 7.60% | 46.79% | 58.69% |
American Intl Gr Rg 22:15:00 / 11.02.25 |
75.93 | 3.15% | 10.83% | 3.48% | 3.91% | 1.70% | 9.77% | 20.68% |
Ameriprise Fincl Rg 22:15:00 / 11.02.25 |
528.80 | -0.61% | 39.32% | -1.76% | -1.57% | -5.81% | 35.12% | 67.52% |
Cencora Rg 22:15:00 / 11.02.25 |
246.75 | 9.66% | 19.96% | -2.58% | 3.82% | 1.46% | 6.55% | 74.07% |
AMETEK Rg 22:15:00 / 11.02.25 |
185.32 | 3.17% | 12.78% | 2.82% | 2.92% | -4.14% | 6.87% | 37.26% |
Amgen Rg 23:20:00 / 11.02.25 |
296.66 | 13.10% | 2.35% | 2.64% | 11.07% | 5.97% | 2.13% | 28.83% |
Amphenol Rg-A 22:15:00 / 11.02.25 |
69.95 | 3.38% | 44.86% | 0.62% | -1.41% | -1.33% | 34.38% | 85.05% |
Analog Devices Rg 23:20:00 / 11.02.25 |
203.46 | -3.58% | 3.17% | -1.24% | -5.21% | -3.31% | 10.16% | 26.71% |
Ansys Rg 23:20:00 / 11.02.25 |
341.43 | 1.38% | -5.75% | -1.59% | 0.54% | 0.56% | 4.25% | 2.70% |
Elevance Health Rg 22:15:00 / 11.02.25 |
391.22 | 7.38% | -15.99% | -2.72% | 0.50% | -1.57% | -22.70% | -13.43% |
Aon-A Rg 22:15:00 / 11.02.25 |
384.20 | 7.36% | 32.50% | 0.47% | 6.37% | 1.08% | 24.55% | 34.22% |
APA Rg 23:20:00 / 11.02.25 |
23.31 | -0.43% | -35.93% | 4.11% | -6.20% | 6.34% | -21.33% | -31.29% |
Apple Rg 23:20:00 / 11.02.25 |
232.62 | -9.09% | 18.24% | -0.08% | -0.28% | 1.90% | 25.71% | 32.26% |
Applied Material Rg 23:20:00 / 11.02.25 |
183.20 | 12.93% | 13.32% | 2.60% | 5.50% | 8.20% | 1.60% | 31.40% |
Aptiv Rg 22:15:00 / 11.02.25 |
64.66 | 5.79% | -28.69% | 5.53% | 6.19% | 22.95% | -18.30% | -52.93% |
Arch Cap Grp Rg 23:20:00 / 11.02.25 |
89.60 | -0.96% | 23.15% | -3.42% | -2.60% | -6.36% | 6.59% | 92.99% |
Archer-Daniels M Rg 22:15:00 / 11.02.25 |
46.44 | -8.77% | -36.18% | -0.02% | -9.19% | -13.23% | -12.82% | -39.70% |
Arista Ne Rg 22:15:00 / 11.02.25 |
116.84 | 8.78% | 104.20% | 1.17% | 0.64% | 22.44% | 75.92% | 278.47% |
Assurant Rg 22:15:00 / 11.02.25 |
212.80 | -0.32% | 26.14% | -0.94% | 1.81% | -3.65% | 23.88% | 30.73% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Amazon.Com Rg 23:20:00 / 11.02.25 |
232.76 | -0.16% |
233.44 16:01 |
230.13 18:09 |
242.51 04.02.25 |
216.21 14.01.25 |
7'062'925 |
Amcor Rg 22:15:00 / 11.02.25 |
10.030 | -0.10% |
10.035 18:44 |
9.940 15:30 |
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 | 1.86% |
193.50 21:59 |
189.18 15:30 |
193.60 21.01.25 |
172.51 10.01.25 |
552'408 |
Amer Wtr Works Rg 22:15:00 / 11.02.25 |
125.08 | 1.60% |
125.24 21:59 |
122.28 16:13 |
130.21 27.01.25 |
118.84 13.01.25 |
285'604 |
Ameren Rg 22:15:00 / 11.02.25 |
98.18 | 1.01% |
98.23 21:55 |
96.50 15:48 |
98.23 11.02.25 |
86.81 06.01.25 |
508'673 |
American Airline Rg 23:20:00 / 11.02.25 |
16.410 | -1.26% |
16.560 21:34 |
16.140 18:08 |
19.095 22.01.25 |
16.140 11.02.25 |
5'261'311 |
American Express Rg 22:15:00 / 11.02.25 |
309.57 | -0.22% |
310.46 21:33 |
306.50 15:32 |
326.25 23.01.25 |
291.30 13.01.25 |
401'526 |
American Intl Gr Rg 22:15:00 / 11.02.25 |
75.93 | 1.12% |
76.62 21:34 |
75.05 15:37 |
76.92 28.01.25 |
69.24 10.01.25 |
1'894'209 |
Ameriprise Fincl Rg 22:15:00 / 11.02.25 |
528.80 | -0.07% |
530.77 21:43 |
522.01 16:06 |
577.89 29.01.25 |
512.01 13.01.25 |
127'557 |
Cencora Rg 22:15:00 / 11.02.25 |
246.75 | 0.15% |
247.25 18:09 |
243.65 16:15 |
262.00 05.02.25 |
223.92 02.01.25 |
291'387 |
AMETEK Rg 22:15:00 / 11.02.25 |
185.32 | -0.35% |
185.79 15:51 |
182.99 19:52 |
191.10 23.01.25 |
174.49 13.01.25 |
372'377 |
Amgen Rg 23:20:00 / 11.02.25 |
296.66 | 0.63% |
297.86 21:34 |
288.49 15:41 |
309.09 06.02.25 |
257.09 06.01.25 |
977'730 |
Amphenol Rg-A 22:15:00 / 11.02.25 |
69.95 | -2.58% |
70.88 15:41 |
69.51 18:43 |
79.29 24.01.25 |
65.68 27.01.25 |
1'489'634 |
Analog Devices Rg 23:20:00 / 11.02.25 |
203.46 | -0.68% |
206.60 15:52 |
202.93 15:30 |
228.42 23.01.25 |
202.80 03.02.25 |
1'045'729 |
Ansys Rg 23:20:00 / 11.02.25 |
341.43 | -0.17% |
342.44 16:51 |
338.88 15:30 |
360.67 23.01.25 |
332.53 02.01.25 |
89'356 |
Elevance Health Rg 22:15:00 / 11.02.25 |
391.22 | -1.24% |
398.00 15:31 |
388.00 16:56 |
415.49 27.01.25 |
364.70 02.01.25 |
334'160 |
Aon-A Rg 22:15:00 / 11.02.25 |
384.20 | -0.36% |
385.94 15:30 |
381.95 17:11 |
387.31 07.02.25 |
347.94 13.01.25 |
312'692 |
APA Rg 23:20:00 / 11.02.25 |
23.31 | 1.39% |
23.76 17:22 |
23.16 15:30 |
25.83 16.01.25 |
21.15 04.02.25 |
2'299'234 |
Apple Rg 23:20:00 / 11.02.25 |
232.62 | 2.18% |
235.23 17:44 |
228.13 15:30 |
249.10 02.01.25 |
219.38 21.01.25 |
14'007'884 |
Applied Material Rg 23:20:00 / 11.02.25 |
183.20 | -0.25% |
183.58 21:22 |
181.09 15:31 |
200.54 22.01.25 |
162.86 02.01.25 |
1'333'689 |
Aptiv Rg 22:15:00 / 11.02.25 |
64.66 | 1.06% |
65.05 15:57 |
63.66 15:30 |
65.76 07.02.25 |
56.26 03.02.25 |
851'278 |
Arch Cap Grp Rg 23:20:00 / 11.02.25 |
89.60 | -2.03% |
90.31 18:17 |
87.42 15:49 |
96.81 17.01.25 |
87.42 11.02.25 |
1'221'044 |
Archer-Daniels M Rg 22:15:00 / 11.02.25 |
46.44 | 0.76% |
46.55 21:38 |
45.61 16:10 |
52.53 13.01.25 |
45.01 06.02.25 |
962'047 |
Arista Ne Rg 22:15:00 / 11.02.25 |
116.84 | -2.82% |
119.08 16:00 |
115.67 15:31 |
133.04 24.01.25 |
97.69 27.01.25 |
1'198'635 |
Assurant Rg 22:15:00 / 11.02.25 |
212.80 | 0.13% |
213.97 21:34 |
211.07 19:03 |
221.34 30.01.25 |
197.47 13.01.25 |
169'297 |