×

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
232.76
-0.16%
10.03
-0.10%
193.42
1.86%
125.08
1.60%
98.18
1.01%
16.41
-1.26%
309.57
-0.22%
75.93
1.12%
528.80
-0.07%
246.75
0.15%
185.32
-0.35%
296.66
0.63%
69.95
-2.58%
203.46
-0.68%
341.43
-0.17%
391.22
-1.24%
384.20
-0.36%
23.31
1.39%
232.62
2.18%
183.20
-0.25%
64.66
1.06%
89.60
-2.03%
46.44
0.76%
116.84
-2.82%
212.80
0.13%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%
Eurozone 50
17:30 / 11.02.25
545.18 0.55%
L&S Dax
22:59 / 11.02.25
22'096.00 0.67%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
17:20 / 11.02.25
13.128 -1.87%
EUR/CHF
23:43 / 11.02.25
0.9462 0.76%
USD/CHF
23:43 / 11.02.25
0.9131 0.21%
Gold 1 Uz
23:43 / 11.02.25
2'898.51 -0.30%
Rohöl Brent
22:58 / 11.02.25
76.85 1.05%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%

Top 5zur Gesamtübersicht

ABB N
17:31 / 11.02.25
50.60 1.04%
Alcon N
17:31 / 11.02.25
82.12 0.51%
Richemont N
17:31 / 11.02.25
179.00 1.76%
Geberit N
17:31 / 11.02.25
511.80 0.31%
Givaudan N
17:39 / 11.02.25
3'829.00 0.03%
Holcim N
17:31 / 11.02.25
96.10 0.25%
Kühne + Nagel N
17:31 / 11.02.25
209.50 2.80%
Logitech N
17:37 / 11.02.25
91.30 0.31%
Lonza N
17:31 / 11.02.25
608.80 0.59%
Nestlé N
17:39 / 11.02.25
78.20 1.09%
Novartis N
17:39 / 11.02.25
98.04 1.13%
Partners N
17:31 / 11.02.25