×
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 |
|---|---|---|---|---|---|---|---|
|
Humana Rg 22:15:00 / 17.01.25 |
282.63 | 2.48% | 6.83 | 282.64 | 282.65 | ||
|
Fifth Third Banc Rg 02:00:00 / 18.01.25 |
44.34 | 2.47% | 1.07 | 44.35 | 44.37 | ||
|
Align Technology Rg 02:00:00 / 18.01.25 |
224.23 | 2.43% | 5.32 | 224.26 | 224.35 | ||
|
Skyworks Solutio Rg 02:00:00 / 18.01.25 |
93.64 | 2.41% | 2.20 | 93.62 | 93.64 | ||
|
Amazon.Com Rg 02:00:00 / 18.01.25 |
225.94 | 2.39% | 5.28 | 225.95 | 225.97 | ||
|
Lumen Tech Rg 22:15:00 / 17.01.25 |
5.660 | 2.35% | 0.13 | 5.650 | 5.660 | ||
|
Cadence Design Rg 02:00:00 / 18.01.25 |
305.60 | 2.24% | 6.70 | 305.58 | 305.71 | ||
|
Caesr Entmt Rg 02:00:00 / 18.01.25 |
34.05 | 2.19% | 0.73 | 34.05 | 34.06 | ||
|
NXP Semiconducto Br 02:00:00 / 18.01.25 |
215.36 | 2.18% | 4.60 | 215.27 | 215.38 | ||
|
Halliburton Rg 22:15:00 / 17.01.25 |
29.90 | 2.15% | 0.63 | 29.91 | 29.92 | ||
|
Martin Marietta Rg 22:15:00 / 17.01.25 |
542.56 | 2.13% | 11.33 | 542.85 | 542.86 | ||
|
Goldman Sachs Gr Rg 22:15:00 / 17.01.25 |
625.94 | 2.11% | 12.95 | 626.18 | 626.26 | ||
|
Synopsys Rg 02:00:00 / 18.01.25 |
526.70 | 2.11% | 10.89 | 526.71 | 527.08 | ||
|
ON Semiconductor Rg 02:00:00 / 18.01.25 |
54.63 | 2.09% | 1.12 | 54.62 | 54.65 | ||
|
Henry Schein Rg 02:00:00 / 18.01.25 |
73.22 | 2.05% | 1.47 | 73.20 | 73.22 | ||
|
Rockwell Automat Rg 22:15:00 / 17.01.25 |
286.60 | 2.01% | 5.64 | 286.65 | 286.66 | ||
|
Invesco Rg 22:15:00 / 17.01.25 |
17.200 | 1.96% | 0.33 | 17.210 | 17.220 | ||
|
Qualcomm Rg 02:00:00 / 18.01.25 |
164.56 | 1.94% | 3.13 | 164.54 | 164.59 | ||
|
Analog Devices Rg 02:00:00 / 18.01.25 |
219.16 | 1.93% | 4.14 | 219.07 | 219.21 | ||
|
JPMorgan Chase Rg 22:15:00 / 17.01.25 |
259.16 | 1.92% | 4.89 | 259.42 | 259.47 | ||
|
Howmet Aerspc Rg 22:15:00 / 17.01.25 |
125.30 | 1.89% | 2.32 | 125.32 | 125.33 | ||
|
Citigroup Rg 22:15:00 / 17.01.25 |
79.99 | 1.89% | 1.48 | 79.99 | 80.00 | ||
|
Netflix Rg 02:00:00 / 18.01.25 |
858.10 | 1.87% | 15.73 | 858.10 | 858.31 | ||
|
Air Prod&Chemica Rg 22:15:00 / 17.01.25 |
317.80 | 1.84% | 5.74 | 317.41 | 317.42 | ||
|
Agilent Tech Rg 22:15:00 / 17.01.25 |
147.36 | 1.82% | 2.64 | 147.36 | 147.37 |
| 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 |
|---|---|---|---|---|---|---|---|
|
Humana Rg 22:15:00 / 17.01.25 |
282.63 | 2.48% |
286.87 21:22 |
271.26 15:51 |
290.50 13.01.25 |
252.14 02.01.25 |
529'079 |
|
Fifth Third Banc Rg 02:00:00 / 18.01.25 |
44.34 | 2.47% |
44.40 21:59 |
43.22 15:31 |
44.54 15.01.25 |
41.00 13.01.25 |
4'127'618 |
|
Align Technology Rg 02:00:00 / 18.01.25 |
224.23 | 2.43% |
227.79 17:32 |
221.83 15:32 |
227.79 17.01.25 |
206.03 03.01.25 |
270'278 |
|
Skyworks Solutio Rg 02:00:00 / 18.01.25 |
93.64 | 2.41% |
94.39 15:49 |
92.09 15:30 |
94.39 17.01.25 |
87.66 03.01.25 |
1'064'108 |
|
Amazon.Com Rg 02:00:00 / 18.01.25 |
225.94 | 2.39% |
226.45 20:50 |
223.09 16:22 |
228.83 06.01.25 |
216.21 14.01.25 |
18'611'488 |
|
Lumen Tech Rg 22:15:00 / 17.01.25 |
5.660 | 2.35% |
5.720 15:38 |
5.535 21:07 |
5.880 06.01.25 |
5.150 13.01.25 |
1'650'754 |
|
Cadence Design Rg 02:00:00 / 18.01.25 |
305.60 | 2.24% |
306.94 16:52 |
302.61 15:32 |
315.32 06.01.25 |
289.10 14.01.25 |
713'881 |
|
Caesr Entmt Rg 02:00:00 / 18.01.25 |
34.05 | 2.19% |
34.25 15:31 |
33.52 16:18 |
34.75 15.01.25 |
30.79 10.01.25 |
2'930'461 |
|
NXP Semiconducto Br 02:00:00 / 18.01.25 |
215.36 | 2.18% |
217.14 15:46 |
213.97 21:07 |
218.75 07.01.25 |
202.36 13.01.25 |
913'319 |
|
Halliburton Rg 22:15:00 / 17.01.25 |
29.90 | 2.15% |
30.39 16:25 |
29.31 15:31 |
30.39 17.01.25 |
26.86 10.01.25 |
4'407'831 |
|
Martin Marietta Rg 22:15:00 / 17.01.25 |
542.56 | 2.13% |
544.33 18:42 |
534.46 15:30 |
544.33 17.01.25 |
505.45 10.01.25 |
139'885 |
|
Goldman Sachs Gr Rg 22:15:00 / 17.01.25 |
625.94 | 2.11% |
627.00 21:59 |
613.00 15:32 |
627.00 17.01.25 |
557.00 13.01.25 |
879'032 |
|
Synopsys Rg 02:00:00 / 18.01.25 |
526.70 | 2.11% |
529.88 17:14 |
524.00 16:03 |
529.88 17.01.25 |
479.02 02.01.25 |
588'658 |
|
ON Semiconductor Rg 02:00:00 / 18.01.25 |
54.63 | 2.09% |
55.08 16:24 |
54.39 15:32 |
66.99 06.01.25 |
53.20 13.01.25 |
3'222'868 |
|
Henry Schein Rg 02:00:00 / 18.01.25 |
73.22 | 2.05% |
73.53 16:47 |
71.90 15:30 |
73.53 17.01.25 |
67.86 02.01.25 |
447'095 |
|
Rockwell Automat Rg 22:15:00 / 17.01.25 |
286.60 | 2.01% |
287.48 21:58 |
281.61 15:36 |
288.02 02.01.25 |
269.63 13.01.25 |
302'350 |
|
Invesco Rg 22:15:00 / 17.01.25 |
17.200 | 1.96% |
17.370 20:51 |
16.910 15:31 |
17.930 06.01.25 |
16.130 13.01.25 |
1'352'345 |
|
Qualcomm Rg 02:00:00 / 18.01.25 |
164.56 | 1.94% |
165.61 15:30 |
163.12 15:39 |
165.83 16.01.25 |
152.81 02.01.25 |
3'311'614 |
|
Analog Devices Rg 02:00:00 / 18.01.25 |
219.16 | 1.93% |
220.56 15:30 |
217.92 18:00 |
221.47 06.01.25 |
208.17 13.01.25 |
1'447'747 |
|
JPMorgan Chase Rg 22:15:00 / 17.01.25 |
259.16 | 1.92% |
260.62 21:30 |
252.16 17:05 |
260.62 17.01.25 |
238.74 10.01.25 |
5'789'685 |
|
Howmet Aerspc Rg 22:15:00 / 17.01.25 |
125.30 | 1.89% |
126.25 18:18 |
122.70 15:34 |
126.25 17.01.25 |
109.65 02.01.25 |
1'164'750 |
|
Citigroup Rg 22:15:00 / 17.01.25 |
79.99 | 1.89% |
80.45 21:31 |
78.17 15:31 |
80.45 17.01.25 |
69.65 02.01.25 |
6'638'002 |
|
Netflix Rg 02:00:00 / 18.01.25 |
858.10 | 1.87% |
865.00 20:57 |
852.23 15:34 |
898.57 02.01.25 |
823.64 14.01.25 |
1'433'493 |
|
Air Prod&Chemica Rg 22:15:00 / 17.01.25 |
317.80 | 1.84% |
318.00 17:09 |
311.33 15:36 |
318.00 17.01.25 |
282.03 06.01.25 |
788'868 |
|
Agilent Tech Rg 22:15:00 / 17.01.25 |
147.36 | 1.82% |
148.46 21:46 |
145.88 15:30 |
148.46 17.01.25 |
132.86 03.01.25 |
930'031 |