×

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
Amazon.Com Rg
02:00:00 / 15.02.25
228.68 -0.73% -1.69 228.66 228.68 7'803'914
Amcor Rg
22:15:00 / 14.02.25
10.070 -0.30% -0.03 10.050 10.060
Amer Tower REIT Rg
22:15:00 / 14.02.25
189.38 -0.32% -0.61 189.42 189.43
Amer Wtr Works Rg
22:15:00 / 14.02.25
125.66 -0.95% -1.21 125.69 125.70
Ameren Rg
22:15:00 / 14.02.25
98.07 -0.20% -0.20 98.06 98.07
American Airline Rg
02:00:00 / 15.02.25
15.970 1.46% 0.23 15.950 15.960 5'182'443
American Express Rg
22:15:00 / 14.02.25
311.04 1.15% 3.54 311.04 311.05
American Intl Gr Rg
22:15:00 / 14.02.25
74.34 -2.70% -2.06 74.30 74.31
Ameriprise Fincl Rg
22:15:00 / 14.02.25
545.93 1.15% 6.19 545.85 546.10
Cencora Rg
22:15:00 / 14.02.25
242.63 -0.78% -1.90 242.66 242.67
AMETEK Rg
22:15:00 / 14.02.25
183.54 -0.48% -0.89 183.52 183.53
Amgen Rg
02:00:00 / 15.02.25
291.16 -1.96% -5.81 291.06 291.07 851'076
Amphenol Rg-A
22:15:00 / 14.02.25
68.88 -0.71% -0.49 68.86 68.88
Analog Devices Rg
02:00:00 / 15.02.25
214.61 2.52% 5.27 214.59 214.63 1'437'549
Ansys Rg
02:00:00 / 15.02.25
338.93 -0.07% -0.24 338.79 339.02
Elevance Health Rg
22:15:00 / 14.02.25
389.25 -0.60% -2.35 389.25 389.42
Aon-A Rg
22:15:00 / 14.02.25
386.99 -0.85% -3.30 386.89 387.03
APA Rg
02:00:00 / 15.02.25
23.14 2.89% 0.65 23.14 23.15
Apple Rg
02:00:00 / 15.02.25
244.60 1.27% 3.07 244.59 244.61 12'590'393
Applied Material Rg
02:00:00 / 15.02.25
169.20 -8.18% -15.07 169.19 169.24 3'712'843
Aptiv Rg
22:15:00 / 14.02.25
67.00 0.89% 0.59 66.99 67.00
Arch Cap Grp Rg
02:00:00 / 15.02.25
88.20 -2.17% -1.96 88.18 88.23
Archer-Daniels M Rg
22:15:00 / 14.02.25
46.10 0.85% 0.39 46.09 46.10
Arista Ne Rg
22:15:00 / 14.02.25
106.87 -2.62% -2.88 106.82 106.83
Assurant Rg
22:15:00 / 14.02.25
202.96 -2.43% -5.06 202.89 202.90
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
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
S&P Global Rg
22:15:00 / 14.02.25
539.69 -0.48% 545.33
16:08
538.89
21:28
545.33
14.02.25
478.93
13.01.25
293'731
Thermo Fisher Sc Rg
22:15:00 / 14.02.25
531.85 -0.15% 537.20
15:40
531.34
21:49
610.87
30.01.25
518.09
02.01.25
334'320
Martin Marietta Rg
22:15:00 / 14.02.25
527.38 -0.81% 535.38
15:30
525.53
21:53
560.12
21.01.25
484.00
12.02.25
244'006
Unitedhealth Gro Rg
22:15:00 / 14.02.25
523.51 -1.44% 533.03
17:02
522.97
21:46
553.89
03.02.25
503.30
02.01.25
1'013'470
Moody's Rg
22:15:00 / 14.02.25
522.84 -0.88% 530.50
15:34
522.35
21:57
530.50
14.02.25
449.73
10.01.25
225'511
Synopsys Rg
02:00:00 / 15.02.25
522.53 -1.09% 527.36
15:30
519.60
17:20
556.04
23.01.25
479.02
02.01.25
305'966
Gartner Rg
22:15:00 / 14.02.25
514.67 -0.48% 518.04
16:51
514.21
21:56
583.39
04.02.25
480.43
02.01.25
103'061
Teledyne Tech Rg
22:15:00 / 14.02.25
489.73 -1.91% 499.37
15:30
487.86
21:45
520.00
31.01.25
454.08
13.01.25
88'302
Berkshire Hath Rg-B
22:15:01 / 14.02.25
479.59 -0.19% 484.55
15:44
479.45
21:59
484.55
14.02.25
440.18
10.01.25
805'440
Domino's Pizza Rg
02:00:00 / 15.02.25
476.66 -0.67% 481.93
15:43
474.36
17:22
482.73
13.02.25
397.12
13.01.25
114'452
Deere & Co Rg
22:15:00 / 14.02.25
480.22 3.00% 481.06
17:57
467.83
15:30
485.64
28.01.25
403.03
10.01.25
482'214
Motorola Soltn Rg
22:15:00 / 14.02.25
438.14 -5.99% 472.15
15:30
437.03
21:41
485.89
07.02.25
437.03
14.02.25
427'725
Vertex Pharmaceu Rg
02:00:00 / 15.02.25
459.00 -0.77% 469.34
15:42
457.63
20:45
491.50
05.02.25
397.44
13.01.25
334'207
Adobe Rg
02:00:00 / 15.02.25
460.16 0.20% 464.90
15:35
458.00
16:20
465.21
13.02.25
404.00
13.01.25
771'485
IDEXX Labs Rg
02:00:00 / 15.02.25
444.53 -3.31% 463.63
15:30
444.40
21:55
474.53
03.02.25
406.26
29.01.25
234'924
FactSet Resh Sys Rg
22:15:00 / 14.02.25
456.09 -0.72% 462.42
18:04
456.05
21:59
484.33
02.01.25
447.87
10.01.25
68'807
Northrop Grumman Rg
22:15:01 / 14.02.25
438.90 -3.55% 453.74
15:30
434.25
18:12
507.19
21.01.25
434.25
14.02.25
378'103
Lockheed Martin Rg
22:15:00 / 14.02.25
423.19 -2.65% 435.00
15:40
419.77
21:22
509.53
21.01.25
419.77
14.02.25
674'480
Home Depot Rg
22:15:00 / 14.02.25
409.50 -0.71% 417.82
15:40
408.56
21:31
426.03
27.01.25
380.21
08.01.25
716'770
Microsoft Rg
02:00:00 / 15.02.25
408.43 -0.51% 408.82
21:58
405.90
16:33
448.38
28.01.25
404.41
12.02.25
7'150'888
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
Accenture-A Rg
22:15:00 / 14.02.25
388.00 -0.39% 390.99
15:30
387.44
21:11
398.35
05.02.25
344.58
13.01.25
538'450
Stryker Rg
22:15:00 / 14.02.25
385.18 -0.82% 390.03
15:30
384.54
21:56
405.59
28.01.25
352.00
07.01.25
357'246

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
07:26 / 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