×
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 |
|---|---|---|---|---|---|---|---|
|
Willis Towers Rg 23:20:00 / 11.02.25 |
319.23 | -1.83% | -5.95 | 319.11 | 319.36 | ||
|
Expedia Group Rg 23:20:00 / 11.02.25 |
197.19 | -2.86% | -5.81 | 197.15 | 197.20 | ||
|
Autodesk Inc Rg 23:20:00 / 11.02.25 |
299.72 | -1.73% | -5.27 | 299.57 | 299.73 | ||
|
Leidos Holdg Rg 22:15:00 / 11.02.25 |
137.60 | -3.62% | -5.17 | 137.47 | 137.48 | ||
|
Charles Riv Lab Rg 22:15:00 / 11.02.25 |
154.90 | -3.12% | -4.99 | 154.96 | 154.97 | ||
|
Elevance Health Rg 22:15:00 / 11.02.25 |
391.22 | -1.24% | -4.92 | 391.26 | 391.32 | ||
|
Ryl Caribbean Cr Rg 22:15:00 / 11.02.25 |
256.67 | -1.72% | -4.48 | 256.44 | 256.59 | ||
|
Illumina Rg 23:20:00 / 11.02.25 |
100.68 | -4.11% | -4.31 | 100.63 | 100.69 | ||
|
Garmin N 22:15:00 / 11.02.25 |
211.57 | -1.93% | -4.16 | 211.44 | 211.56 | ||
|
Intuitive Surgic Rg 23:20:00 / 11.02.25 |
591.65 | -0.68% | -4.05 | 591.61 | 591.84 | ||
|
Zebra Tech -A- 23:20:00 / 11.02.25 |
354.40 | -1.13% | -4.04 | 353.61 | 354.35 | ||
|
Lilly 22:15:00 / 11.02.25 |
865.00 | -0.45% | -3.88 | 864.71 | 865.00 | ||
|
Costco Whsl Rg 23:20:00 / 11.02.25 |
1'058.34 | -0.34% | -3.58 | 1'058.32 | 1'058.52 | ||
|
NetApp Rg 23:20:00 / 11.02.25 |
119.56 | -2.81% | -3.46 | 119.55 | 119.61 | ||
|
Arista Ne Rg 22:15:00 / 11.02.25 |
116.84 | -2.82% | -3.39 | 116.87 | 116.89 | ||
|
Eaton Corp -NPV- Rg 22:15:00 / 11.02.25 |
316.51 | -1.05% | -3.37 | 316.57 | 316.62 | ||
|
Generac Hldgs Rg 22:15:00 / 11.02.25 |
141.74 | -2.30% | -3.33 | 141.77 | 141.78 | ||
|
Goldman Sachs Gr Rg 22:15:00 / 11.02.25 |
647.24 | -0.51% | -3.29 | 647.09 | 647.34 | ||
|
Snap-On Rg 22:15:00 / 11.02.25 |
337.34 | -0.96% | -3.27 | 337.05 | 337.10 | ||
|
Biogen Rg 23:20:00 / 11.02.25 |
139.39 | -2.21% | -3.15 | 139.33 | 139.46 | ||
|
Cboe Glbl Mkt Rg 22:15:01 / 11.02.25 |
206.76 | -1.44% | -3.02 | 205.06 | 208.78 | ||
|
Salesforce Rg 22:15:00 / 11.02.25 |
324.40 | -0.86% | -2.80 | 324.44 | 324.47 | ||
|
Targa Resources Rg 22:15:00 / 11.02.25 |
203.17 | -1.36% | -2.80 | 203.22 | 203.24 | ||
|
United Airlines Rg 23:20:00 / 11.02.25 |
103.31 | -2.61% | -2.77 | 103.29 | 103.30 | ||
|
Teledyne Tech Rg 22:15:00 / 11.02.25 |
508.54 | -0.53% | -2.71 | 508.54 | 508.98 |
| 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 |
7'064'251 |
|
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 |
2'318'596 |
|
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 |
14'008'297 |
|
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 |