×
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
- 14.02.2025 - 22:15:00
- 609.70
- 0.00%
- -0.03
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Ameriprise Fincl Rg 22:15:00 / 14.02.25 |
545.93 | 1.15% | 6.19 | 545.85 | 546.10 | ||
S&P Global Rg 22:15:00 / 14.02.25 |
539.69 | -0.48% | -2.63 | 539.48 | 539.51 | ||
Thermo Fisher Sc Rg 22:15:00 / 14.02.25 |
531.85 | -0.15% | -0.79 | 531.68 | 531.80 | ||
Martin Marietta Rg 22:15:00 / 14.02.25 |
527.38 | -0.81% | -4.28 | 527.00 | 527.32 | ||
Unitedhealth Gro Rg 22:15:00 / 14.02.25 |
523.51 | -1.44% | -7.67 | 523.29 | 523.40 | ||
Moody's Rg 22:15:00 / 14.02.25 |
522.84 | -0.88% | -4.64 | 522.37 | 522.67 | ||
Synopsys Rg 02:00:00 / 15.02.25 |
522.53 | -1.09% | -5.76 | 522.24 | 522.56 | ||
Gartner Rg 22:15:00 / 14.02.25 |
514.67 | -0.48% | -2.50 | 514.71 | 514.72 | ||
Teledyne Tech Rg 22:15:00 / 14.02.25 |
489.73 | -1.91% | -9.55 | 489.48 | 489.63 | ||
Deere & Co Rg 22:15:00 / 14.02.25 |
480.22 | 3.00% | 14.00 | 480.20 | 480.46 | ||
Berkshire Hath Rg-B 22:15:01 / 14.02.25 |
479.59 | -0.19% | -0.90 | 479.50 | 479.51 | ||
Domino's Pizza Rg 02:00:00 / 15.02.25 |
476.66 | -0.67% | -3.22 | 476.35 | 476.67 | ||
Adobe Rg 02:00:00 / 15.02.25 |
460.16 | 0.20% | 0.94 | 460.14 | 460.27 | 771'485 | |
Vertex Pharmaceu Rg 02:00:00 / 15.02.25 |
459.00 | -0.77% | -3.58 | 459.01 | 459.07 | 334'207 | |
FactSet Resh Sys Rg 22:15:00 / 14.02.25 |
456.09 | -0.72% | -3.30 | 456.22 | 456.23 | ||
IDEXX Labs Rg 02:00:00 / 15.02.25 |
444.53 | -3.31% | -15.23 | 444.52 | 444.80 | 234'924 | |
Northrop Grumman Rg 22:15:01 / 14.02.25 |
438.90 | -3.55% | -16.16 | 438.79 | 438.80 | ||
Motorola Soltn Rg 22:15:00 / 14.02.25 |
438.14 | -5.99% | -27.91 | 437.84 | 438.00 | ||
Lockheed Martin Rg 22:15:00 / 14.02.25 |
423.19 | -2.65% | -11.53 | 422.97 | 422.98 | ||
Home Depot Rg 22:15:00 / 14.02.25 |
409.50 | -0.71% | -2.93 | 409.39 | 409.40 | ||
Microsoft Rg 02:00:00 / 15.02.25 |
408.43 | -0.51% | -2.11 | 408.38 | 408.39 | 7'150'888 | |
Elevance Health Rg 22:15:00 / 14.02.25 |
389.25 | -0.60% | -2.35 | 389.25 | 389.42 | ||
Accenture-A Rg 22:15:00 / 14.02.25 |
388.00 | -0.39% | -1.53 | 387.91 | 387.92 | ||
Aon-A Rg 22:15:00 / 14.02.25 |
386.99 | -0.85% | -3.30 | 386.89 | 387.03 | ||
Stryker Rg 22:15:00 / 14.02.25 |
385.18 | -0.82% | -3.19 | 384.98 | 385.18 |
NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Amazon.Com Rg 02:00:00 / 15.02.25 |
228.68 | 5.00% | 51.62% | -0.21% | 1.21% | 16.01% | 34.91% | 50.28% |
Amcor Rg 22:15:00 / 14.02.25 |
10.070 | 7.33% | 4.77% | 0.30% | 3.81% | -3.91% | 11.39% | -12.86% |
Amer Tower REIT Rg 22:15:00 / 14.02.25 |
189.38 | 3.59% | -11.99% | -0.26% | -0.53% | -8.75% | 1.20% | -19.80% |
Amer Wtr Works Rg 22:15:00 / 14.02.25 |
125.66 | 1.91% | -3.88% | 2.07% | -0.74% | -8.10% | 2.31% | -15.11% |
Ameren Rg 22:15:00 / 14.02.25 |
98.07 | 10.24% | 35.84% | 0.90% | 4.14% | 4.85% | 41.09% | 14.64% |
American Airline Rg 02:00:00 / 15.02.25 |
15.970 | -9.70% | 14.56% | -6.99% | -12.59% | 11.06% | 9.08% | -10.62% |
American Express Rg 22:15:00 / 14.02.25 |
311.04 | 3.61% | 64.14% | 0.25% | -0.49% | 1.91% | 46.33% | 60.31% |
American Intl Gr Rg 22:15:00 / 14.02.25 |
74.34 | 4.95% | 12.77% | -1.00% | -1.00% | -2.12% | 6.14% | 25.78% |
Ameriprise Fincl Rg 22:15:00 / 14.02.25 |
545.93 | 1.37% | 42.10% | 3.17% | -1.13% | -4.26% | 37.24% | 77.55% |
Cencora Rg 22:15:00 / 14.02.25 |
242.63 | 8.83% | 19.06% | -1.52% | 0.24% | -0.66% | 4.71% | 74.37% |
AMETEK Rg 22:15:00 / 14.02.25 |
183.54 | 2.31% | 11.85% | -1.31% | 1.55% | -6.89% | 5.55% | 40.99% |
Amgen Rg 02:00:00 / 15.02.25 |
291.16 | 13.94% | 3.11% | -0.81% | 7.00% | -1.14% | 2.63% | 30.14% |
Amphenol Rg-A 22:15:00 / 14.02.25 |
68.88 | -0.12% | 39.96% | -4.07% | -0.78% | -6.02% | 30.55% | 84.54% |
Analog Devices Rg 02:00:00 / 15.02.25 |
214.61 | -1.47% | 5.43% | 4.58% | -2.08% | 0.01% | 14.01% | 36.02% |
Ansys Rg 02:00:00 / 15.02.25 |
338.93 | 0.54% | -6.54% | -1.72% | -3.14% | -3.16% | 2.75% | 6.31% |
Elevance Health Rg 22:15:00 / 14.02.25 |
389.25 | 6.15% | -16.96% | -1.74% | 1.03% | -4.50% | -24.07% | -12.57% |
Aon-A Rg 22:15:00 / 14.02.25 |
386.99 | 8.67% | 34.11% | 0.36% | 5.69% | -0.70% | 24.34% | 37.71% |
APA Rg 02:00:00 / 15.02.25 |
23.14 | -2.60% | -37.32% | 6.78% | -5.16% | 1.62% | -26.70% | -34.12% |
Apple Rg 02:00:00 / 15.02.25 |
244.60 | -3.55% | 25.45% | 7.46% | 6.36% | 6.41% | 34.17% | 43.22% |
Applied Material Rg 02:00:00 / 15.02.25 |
169.20 | 13.31% | 13.70% | -6.00% | -11.90% | -3.25% | -15.22% | 39.08% |
Aptiv Rg 22:15:00 / 14.02.25 |
67.00 | 9.80% | -25.98% | 4.72% | 9.55% | 17.28% | -15.15% | -50.44% |
Arch Cap Grp Rg 02:00:00 / 15.02.25 |
88.20 | -2.37% | 21.39% | -5.67% | -7.65% | -11.53% | 2.43% | 93.64% |
Archer-Daniels M Rg 22:15:00 / 14.02.25 |
46.10 | -9.52% | -36.71% | 0.02% | -10.12% | -13.04% | -14.07% | -40.22% |
Arista Ne Rg 22:15:00 / 14.02.25 |
106.87 | -0.71% | 86.40% | -11.11% | -10.90% | 6.94% | 63.32% | 263.05% |
Assurant Rg 22:15:00 / 14.02.25 |
202.96 | -2.44% | 23.46% | -4.50% | -4.08% | -10.76% | 16.83% | 28.46% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Amazon.Com Rg 02:00:00 / 15.02.25 |
228.68 | -0.73% |
229.79 15:31 |
227.24 16:41 |
242.51 04.02.25 |
216.21 14.01.25 |
7'803'914 |
Amcor Rg 22:15:00 / 14.02.25 |
10.070 | -0.30% |
10.185 15:58 |
10.045 21:59 |
10.365 05.02.25 |
9.285 03.01.25 |
3'144'040 |
Amer Tower REIT Rg 22:15:00 / 14.02.25 |
189.38 | -0.32% |
193.53 15:41 |
189.16 21:30 |
193.60 21.01.25 |
172.51 10.01.25 |
478'798 |
Amer Wtr Works Rg 22:15:00 / 14.02.25 |
125.66 | -0.95% |
127.40 15:54 |
125.10 21:18 |
130.21 27.01.25 |
118.84 13.01.25 |
443'546 |
Ameren Rg 22:15:00 / 14.02.25 |
98.07 | -0.20% |
100.54 15:49 |
97.40 21:49 |
100.54 14.02.25 |
86.81 06.01.25 |
881'808 |
American Airline Rg 02:00:00 / 15.02.25 |
15.970 | 1.46% |
15.980 21:56 |
15.645 17:00 |
19.095 22.01.25 |
15.480 13.02.25 |
5'182'443 |
American Express Rg 22:15:00 / 14.02.25 |
311.04 | 1.15% |
311.84 21:59 |
307.43 15:30 |
326.25 23.01.25 |
291.30 13.01.25 |
509'001 |
American Intl Gr Rg 22:15:00 / 14.02.25 |
74.34 | -2.70% |
76.10 15:30 |
73.96 21:27 |
77.00 13.02.25 |
69.24 10.01.25 |
2'142'513 |
Ameriprise Fincl Rg 22:15:00 / 14.02.25 |
545.93 | 1.15% |
547.98 21:57 |
538.86 17:20 |
577.89 29.01.25 |
512.01 13.01.25 |
324'447 |
Cencora Rg 22:15:00 / 14.02.25 |
242.63 | -0.78% |
246.30 16:35 |
242.59 21:59 |
262.00 05.02.25 |
223.92 02.01.25 |
459'347 |
AMETEK Rg 22:15:00 / 14.02.25 |
183.54 | -0.48% |
184.50 15:30 |
182.78 17:51 |
191.10 23.01.25 |
174.49 13.01.25 |
331'343 |
Amgen Rg 02:00:00 / 15.02.25 |
291.16 | -1.96% |
295.05 15:30 |
290.46 21:54 |
309.09 06.02.25 |
257.09 06.01.25 |
851'076 |
Amphenol Rg-A 22:15:00 / 14.02.25 |
68.88 | -0.71% |
70.00 15:30 |
68.80 21:53 |
79.29 24.01.25 |
65.68 27.01.25 |
1'449'265 |
Analog Devices Rg 02:00:00 / 15.02.25 |
214.61 | 2.52% |
215.14 21:57 |
210.64 15:30 |
228.42 23.01.25 |
200.80 12.02.25 |
1'437'549 |
Ansys Rg 02:00:00 / 15.02.25 |
338.93 | -0.07% |
340.45 19:50 |
337.03 15:36 |
360.67 23.01.25 |
332.53 02.01.25 |
108'367 |
Elevance Health Rg 22:15:00 / 14.02.25 |
389.25 | -0.60% |
394.91 15:50 |
388.22 21:51 |
415.49 27.01.25 |
364.70 02.01.25 |
308'545 |
Aon-A Rg 22:15:00 / 14.02.25 |
386.99 | -0.85% |
391.04 15:33 |
386.72 21:28 |
391.04 14.02.25 |
347.94 13.01.25 |
131'547 |
APA Rg 02:00:00 / 15.02.25 |
23.14 | 2.89% |
23.37 21:13 |
22.58 15:30 |
25.83 16.01.25 |
21.15 04.02.25 |
2'662'190 |
Apple Rg 02:00:00 / 15.02.25 |
244.60 | 1.27% |
245.41 21:54 |
241.15 15:30 |
249.10 02.01.25 |
219.38 21.01.25 |
12'590'393 |
Applied Material Rg 02:00:00 / 15.02.25 |
169.20 | -8.18% |
175.98 15:45 |
168.63 21:55 |
200.54 22.01.25 |
162.86 02.01.25 |
3'712'843 |
Aptiv Rg 22:15:00 / 14.02.25 |
67.00 | 0.89% |
67.40 15:32 |
66.10 16:29 |
67.40 14.02.25 |
56.26 03.02.25 |
656'068 |
Arch Cap Grp Rg 02:00:00 / 15.02.25 |
88.20 | -2.17% |
90.21 15:30 |
88.02 21:54 |
96.81 17.01.25 |
87.42 11.02.25 |
813'571 |
Archer-Daniels M Rg 22:15:00 / 14.02.25 |
46.10 | 0.85% |
46.25 15:45 |
45.83 17:33 |
52.53 13.01.25 |
44.93 13.02.25 |
1'152'292 |
Arista Ne Rg 22:15:00 / 14.02.25 |
106.87 | -2.62% |
109.00 15:30 |
106.32 21:13 |
133.04 24.01.25 |
97.69 27.01.25 |
2'931'183 |
Assurant Rg 22:15:00 / 14.02.25 |
202.96 | -2.43% |
207.16 15:30 |
202.51 21:50 |
221.34 30.01.25 |
197.47 13.01.25 |
185'242 |