×

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
228.68
-0.73%
10.07
-0.30%
189.38
-0.32%
125.66
-0.95%
98.07
-0.20%
15.97
1.46%
311.04
1.15%
74.34
-2.70%
545.93
1.15%
242.63
-0.78%
183.54
-0.48%
291.16
-1.96%
68.88
-0.71%
214.61
2.52%
338.93
-0.07%
389.25
-0.60%
386.99
-0.85%
23.14
2.89%
244.60
1.27%
169.20
-8.18%
67.00
0.89%
88.20
-2.17%
46.10
0.85%
106.87
-2.62%
202.96
-2.43%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
Eurozone 50
17:30 / 14.02.25
555.12 -0.21%
L&S Dax
22:59 / 14.02.25
22'498.00 0.04%
S&P 500 (ETF SPY)
22:15 / 14.02.25
609.70 0.00%
VSMI Vola-Index
17:20 / 14.02.25
12.987 -0.45%
EUR/CHF
23:00 / 14.02.25
0.9439 -0.20%
USD/CHF
01:08 / 15.02.25
0.8991 0.00%
Gold 1 Uz
08:11 / 15.02.25
2'883.64 0.00%
Rohöl Brent
22:59 / 14.02.25
74.65 -0.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%

Top 5zur Gesamtübersicht

ABB N
17:30 / 14.02.25
51.22 -0.16%
Alcon N
17:30 / 14.02.25
81.28 -0.78%
Richemont N
17:33 / 14.02.25
183.00 -0.46%
Geberit N
17:34 / 14.02.25
534.60 -0.04%
Givaudan N
17:34 / 14.02.25
4'059.00 2.92%
Holcim N
17:30 / 14.02.25
98.62 0.39%
Kühne + Nagel N
17:30 / 14.02.25
209.20 -1.13%
Logitech N
17:33 / 14.02.25
94.36 2.03%
Lonza N
17:32 / 14.02.25
595.40 -0.43%
Nestlé N
17:39 / 14.02.25
82.48 -1.43%
Novartis N
17:34 / 14.02.25