×

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
  • 17.01.2025 - 22:15:00
  • 597.58
  • 1.00%
  • 5.94
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
W.R.Berkley Rg
22:15:00 / 17.01.25
59.50 -1.44% -0.87 59.49 59.50
Chipotle Mexican Rg
22:15:00 / 17.01.25
57.52 -1.44% -0.84 57.50 57.51
NRG Energy Rg
22:15:00 / 17.01.25
104.51 -1.41% -1.49 104.49 104.50
Charles Riv Lab Rg
22:15:00 / 17.01.25
163.50 -1.39% -2.30 163.54 163.66
Prologis REIT Rg
22:15:00 / 17.01.25
109.48 -1.31% -1.45 109.46 109.53
Regions Financia Rg
22:15:00 / 17.01.25
24.20 -1.31% -0.32 24.21 24.22
AbbVie Rg
22:15:00 / 17.01.25
171.56 -1.23% -2.14 171.46 171.47
Devon Energy Rg
22:15:00 / 17.01.25
37.95 -1.22% -0.47 37.95 37.96
Coterra Energy Rg
22:15:00 / 17.01.25
29.47 -1.21% -0.36 29.47 29.48
Dollar General Rg
22:15:00 / 17.01.25
68.44 -1.18% -0.82 68.43 68.44
Travelers Cos Rg
22:15:00 / 17.01.25
239.52 -1.18% -2.85 239.65 239.66
HP Enterprise Rg
22:15:00 / 17.01.25
23.14 -1.15% -0.27 23.14 23.15
Allstate Rg
22:15:00 / 17.01.25
188.90 -1.15% -2.20 189.00 189.01
EOG Resources Rg
22:15:00 / 17.01.25
136.58 -1.06% -1.47 136.58 136.59
Tyler Technologi Rg
22:15:00 / 17.01.25
569.33 -1.06% -6.10 569.31 569.32
Juniper Networks Rg
22:15:00 / 17.01.25
38.43 -1.06% -0.41 38.43 38.44
Centene Rg
22:15:00 / 17.01.25
62.25 -0.99% -0.62 62.23 62.24
Revvity Rg
22:15:01 / 17.01.25
118.39 -0.95% -1.14 118.31 118.32
Iron Mount REIT Rg
22:15:00 / 17.01.25
109.22 -0.93% -1.03 109.17 109.18
Digita Rlty REIT Rg
22:15:00 / 17.01.25
178.43 -0.93% -1.67 178.36 178.43
CarMax Rg
22:15:00 / 17.01.25
78.94 -0.89% -0.71 78.97 78.98
NextEra Energy Rg
22:15:00 / 17.01.25
70.76 -0.85% -0.61 70.80 70.81
MGM Resorts Itl Rg
22:15:00 / 17.01.25
32.85 -0.85% -0.28 32.83 32.84
Fedex Rg
22:15:00 / 17.01.25
275.10 -0.82% -2.27 275.00 275.10
Genl Dynamics Co Rg
22:15:00 / 17.01.25
266.67 -0.80% -2.16 266.67 266.76
Amazon.Com Rg
225.94
2.39%
Amcor Rg
9.70
0.00%
Amer Tower REIT Rg
190.39
0.17%
Amer Wtr Works Rg
126.60
0.19%
Ameren Rg
94.17
0.33%
American Airline Rg
18.27
-0.11%
American Express Rg
312.56
0.35%
American Intl Gr Rg
75.09
0.64%
Ameriprise Fincl Rg
552.19
1.05%
Cencora Rg
242.05
0.48%
AMETEK Rg
180.73
-0.07%
Amgen Rg
272.11
0.99%
Amphenol Rg-A
69.42
-0.63%
Analog Devices Rg
219.16
1.93%
Ansys Rg
349.93
1.60%
Elevance Health Rg
385.29
0.01%
Aon-A Rg
366.17
-0.53%
APA Rg
24.40
-2.98%
Apple Rg
229.98
0.75%
Applied Material Rg
192.05
2.99%
Aptiv Rg
61.16
-0.28%
Arch Cap Grp Rg
95.51
-0.61%
Archer-Daniels M Rg
51.29
0.55%
Arista Ne Rg
119.95
1.54%
Assurant Rg
211.59
-0.04%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Amazon.Com Rg
02:00:00 / 18.01.25 		225.94 0.58% 45.23% 3.20% 0.45% 20.29% 45.45% 36.09%
Amcor Rg
22:15:00 / 17.01.25 		9.700 3.08% 0.62% 1.89% 2.86% -12.45% 2.54% -21.58%
Amer Tower REIT Rg
22:15:00 / 17.01.25 		190.39 3.63% -11.96% 7.60% 3.26% -14.32% -6.68% -24.16%
Amer Wtr Works Rg
22:15:00 / 17.01.25 		126.60 1.50% -4.27% 4.62% 0.49% -8.78% -0.20% -22.75%
Ameren Rg
22:15:00 / 17.01.25 		94.17 5.30% 29.75% 6.04% 4.99% 6.87% 36.78% 6.55%
American Airline Rg
02:00:00 / 18.01.25 		18.270 4.93% 33.11% -0.60% 8.23% 38.94% 33.75% -1.08%
American Express Rg
22:15:00 / 17.01.25 		312.56 4.95% 66.26% 5.23% 4.61% 15.14% 68.94% 84.96%
American Intl Gr Rg
22:15:00 / 17.01.25 		75.09 2.49% 10.13% 6.00% 3.62% -3.08% 8.42% 20.51%
Ameriprise Fincl Rg
22:15:00 / 17.01.25 		552.19 2.63% 43.86% 6.68% 3.36% 7.56% 42.64% 66.30%
Cencora Rg
22:15:00 / 17.01.25 		242.05 7.21% 17.29% 2.52% 6.33% 3.63% 10.95% 76.86%
AMETEK Rg
22:15:00 / 17.01.25 		180.73 0.33% 9.69% 2.40% -0.74% 7.55% 10.77% 27.78%
Amgen Rg
02:00:00 / 18.01.25 		272.11 3.37% -6.45% 3.77% 3.31% -14.16% -11.60% 14.48%
Amphenol Rg-A
22:15:00 / 17.01.25 		69.42 0.59% 40.95% 1.58% -2.21% 1.08% 41.72% 71.20%
Analog Devices Rg
02:00:00 / 18.01.25 		219.16 1.20% 8.29% 3.20% 3.48% -4.78% 12.52% 25.01%
Ansys Rg
02:00:00 / 18.01.25 		349.93 2.10% -5.09% 3.59% 3.41% 8.40% 3.84% -1.18%
Elevance Health Rg
22:15:00 / 17.01.25 		385.29 4.43% -18.30% -2.82% 3.88% -7.66% -18.34% -14.79%
Aon-A Rg
22:15:00 / 17.01.25 		366.17 2.49% 26.49% 3.24% 2.20% -1.49% 19.50% 34.62%
APA Rg
02:00:00 / 18.01.25 		24.40 8.92% -29.91% 3.04% 15.97% -1.69% -19.66% -24.45%
Apple Rg
02:00:00 / 18.01.25 		229.98 -8.85% 18.56% -2.90% -9.63% -0.62% 20.06% 31.89%
Applied Material Rg
02:00:00 / 18.01.25 		192.05 14.67% 15.06% 11.88% 17.40% 2.96% 14.36% 11.66%
Aptiv Rg
22:15:00 / 17.01.25 		61.16 1.41% -31.64% 0.91% 2.84% -13.13% -23.55% -59.81%
Arch Cap Grp Rg
02:00:00 / 18.01.25 		95.51 4.06% 29.39% 5.92% 4.97% -9.30% 18.09% 102.70%
Archer-Daniels M Rg
22:15:00 / 17.01.25 		51.29 0.97% -29.37% -1.59% 1.75% -10.39% -0.77% -28.71%
Arista Ne Rg
22:15:00 / 17.01.25 		119.95 6.88% 100.64% 6.49% 6.07% 22.28% 79.97% 264.21%
Assurant Rg
22:15:00 / 17.01.25 		211.59 -0.72% 25.63% 5.86% 0.09% 8.94% 25.35% 36.66%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
W.R.Berkley Rg
22:15:00 / 17.01.25 		59.50 -1.44% 60.52
16:54 		59.49
21:59 		60.52
16.01.25 		56.00
10.01.25 		5'013'674
Chipotle Mexican Rg
22:15:00 / 17.01.25 		57.52 -1.44% 58.71
15:35 		57.09
21:00 		61.14
02.01.25 		55.50
13.01.25 		3'014'805
NRG Energy Rg
22:15:00 / 17.01.25 		104.51 -1.41% 106.42
15:30 		103.76
16:09 		106.58
16.01.25 		90.55
02.01.25 		907'183
Charles Riv Lab Rg
22:15:00 / 17.01.25 		163.50 -1.39% 167.49
15:54 		163.07
21:48 		192.73
06.01.25 		160.87
16.01.25 		398'323
Prologis REIT Rg
22:15:00 / 17.01.25 		109.48 -1.31% 111.57
15:31 		109.43
21:59 		111.89
15.01.25 		103.23
13.01.25 		1'978'514
Regions Financia Rg
22:15:00 / 17.01.25 		24.20 -1.31% 24.98
15:30 		24.04
16:50 		24.98
17.01.25 		22.95
10.01.25 		4'781'062
AbbVie Rg
22:15:00 / 17.01.25 		171.56 -1.23% 173.94
16:46 		171.28
21:57 		182.08
07.01.25 		168.86
15.01.25 		3'401'492
Devon Energy Rg
22:15:00 / 17.01.25 		37.95 -1.22% 38.63
15:41 		37.72
17:20 		38.72
15.01.25 		33.15
02.01.25 		3'191'472
Coterra Energy Rg
22:15:00 / 17.01.25 		29.47 -1.21% 29.95
15:36 		29.31
19:04 		29.95
17.01.25 		25.82
02.01.25 		2'438'742
Dollar General Rg
22:15:00 / 17.01.25 		68.44 -1.18% 69.65
15:40 		68.10
17:24 		78.04
02.01.25 		66.45
16.01.25 		770'876
Travelers Cos Rg
22:15:00 / 17.01.25 		239.52 -1.18% 243.99
16:23 		239.52
22:00 		245.98
06.01.25 		230.51
13.01.25 		614'549
HP Enterprise Rg
22:15:00 / 17.01.25 		23.14 -1.15% 23.65
15:30 		23.09
21:36 		23.65
17.01.25 		21.16
02.01.25 		6'123'395
Allstate Rg
22:15:00 / 17.01.25 		188.90 -1.15% 192.76
16:50 		188.64
21:59 		193.49
03.01.25 		176.50
10.01.25 		674'187
EOG Resources Rg
22:15:00 / 17.01.25 		136.58 -1.06% 137.79
15:40 		136.11
20:32 		138.15
16.01.25 		123.62
02.01.25 		1'145'721
Tyler Technologi Rg
22:15:00 / 17.01.25 		569.33 -1.06% 578.66
15:30 		568.61
21:57 		585.25
03.01.25 		558.37
13.01.25 		95'602
Juniper Networks Rg
22:15:00 / 17.01.25 		38.43 -1.06% 38.82
15:30 		38.21
20:08 		38.87
16.01.25 		37.37
02.01.25 		1'108'375
Centene Rg
22:15:00 / 17.01.25 		62.25 -0.99% 63.05
15:31 		62.07
21:53 		64.05
14.01.25 		60.38
02.01.25 		1'533'575
Revvity Rg
22:15:01 / 17.01.25 		118.39 -0.95% 119.54
15:35 		118.23
21:59 		123.00
15.01.25 		110.86
03.01.25 		277'445
Iron Mount REIT Rg
22:15:00 / 17.01.25 		109.22 -0.93% 110.77
15:30 		109.06
21:05 		110.77
17.01.25 		99.66
07.01.25 		737'539
Digita Rlty REIT Rg
22:15:00 / 17.01.25 		178.43 -0.93% 181.69
15:30 		178.16
21:58 		183.84
07.01.25 		170.04
13.01.25 		581'080
CarMax Rg
22:15:00 / 17.01.25 		78.94 -0.89% 80.29
15:33 		78.70
16:41 		82.86
02.01.25 		77.04
13.01.25 		531'920
NextEra Energy Rg
22:15:00 / 17.01.25 		70.76 -0.85% 71.83
15:51 		70.74
21:59 		72.68
03.01.25 		65.90
13.01.25 		4'447'046
MGM Resorts Itl Rg
22:15:00 / 17.01.25 		32.85 -0.85% 33.75
15:36 		32.78
21:59 		35.13
02.01.25 		31.73
13.01.25 		1'244'404
Fedex Rg
22:15:00 / 17.01.25 		275.10 -0.82% 276.94
16:56 		274.70
21:59 		281.76
02.01.25 		268.23
13.01.25 		561'435
Genl Dynamics Co Rg
22:15:00 / 17.01.25 		266.67 -0.80% 268.42
15:30 		266.41
21:03 		269.37
16.01.25 		257.56
06.01.25 		593'824

Marktüberblick

NAME INTRADAY KURS +/-%
VSMI Vola-Index
17:20 / 17.01.25
12.043 -1.22%
Gold 1 Uz
13:29 / 18.01.25
2'701.93 0.00%
L&S Dax
12:57 / 18.01.25
20'879.00 0.00%
Rohöl Brent
12:57 / 18.01.25
80.73 0.00%
USD/CHF
01:08 / 18.01.25
0.9149 0.00%
EUR/CHF
23:00 / 17.01.25
0.9405 0.22%
SMI
17:30 / 17.01.25
11'990.27 0.40%
Eurozone 50
17:30 / 17.01.25
518.76 0.85%
S&P 500 (ETF SPY)
22:15 / 17.01.25
597.58 1.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 17.01.25
11'990.27 0.40%

Top 5zur Gesamtübersicht

Novartis N
17:34 / 17.01.25
89.32 -1.40%
Roche GS
17:33 / 17.01.25
265.40 -1.19%
Logitech N
17:31 / 17.01.25
79.70 -0.62%
Sonova N
17:30 / 17.01.25
302.60 -0.39%
Swisscom N
17:31 / 17.01.25
512.50 0.10%
Kühne + Nagel N
17:30 / 17.01.25
201.80 0.10%
Nestlé N
17:32 / 17.01.25
74.20 0.41%
Swiss Re N
17:30 / 17.01.25
135.85 0.48%
Zurich Insurance N
17:33 / 17.01.25
539.40 0.52%
Partners N
17:30 / 17.01.25
1'327.00 0.68%
Givaudan N
17:30 / 17.01.25
3'930.00 0.74%
Swiss Life N
17:38 / 17.01.25