×

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 - 21:59:20
  • 605.10
  • 0.04%
  • 0.25
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amazon.Com Rg
21:59:23 / 11.02.25
232.75 -0.17% -0.39 232.75 232.77 4'140'590
Amcor Rg
21:59:23 / 11.02.25
10.025 -0.15% -0.02 10.020 10.030 1'769'287
Amer Tower REIT Rg
21:59:22 / 11.02.25
193.42 1.86% 3.54 193.34 193.50 176'771
Amer Wtr Works Rg
21:59:21 / 11.02.25
125.12 1.63% 2.01 125.07 125.16 87'383
Ameren Rg
21:59:22 / 11.02.25
98.16 0.98% 0.96 98.15 98.16 215'562
American Airline Rg
21:59:22 / 11.02.25
16.420 -1.20% -0.20 16.410 16.420 3'834'999
American Express Rg
21:59:22 / 11.02.25
309.59 -0.22% -0.67 309.50 309.60 190'629
American Intl Gr Rg
21:59:22 / 11.02.25
75.94 1.13% 0.85 75.93 75.94 1'065'383
Ameriprise Fincl Rg
21:59:17 / 11.02.25
528.77 -0.08% -0.41 528.61 528.83 61'463
Cencora Rg
21:59:16 / 11.02.25
246.92 0.22% 0.54 246.86 247.10 126'375
AMETEK Rg
21:59:22 / 11.02.25
185.47 -0.27% -0.50 185.34 185.47 154'469
Amgen Rg
21:59:21 / 11.02.25
296.58 0.61% 1.79 296.54 296.63 538'557
Amphenol Rg-A
21:59:21 / 11.02.25
69.95 -2.58% -1.86 69.94 69.95 660'486
Analog Devices Rg
21:59:21 / 11.02.25
203.51 -0.66% -1.35 203.49 203.53 404'754
Ansys Rg
21:59:14 / 11.02.25
341.55 -0.13% -0.45 341.44 341.67 35'122
Elevance Health Rg
21:59:17 / 11.02.25
391.06 -1.28% -5.08 390.91 391.10 134'302
Aon-A Rg
21:59:23 / 11.02.25
384.22 -0.36% -1.38 383.95 384.22 76'460
APA Rg
21:59:21 / 11.02.25
23.32 1.41% 0.33 23.31 23.32 1'097'102
Apple Rg
21:59:23 / 11.02.25
232.72 2.23% 5.07 232.70 232.71 9'165'743
Applied Material Rg
21:59:21 / 11.02.25
183.20 -0.25% -0.46 183.19 183.22 697'765
Aptiv Rg
21:59:20 / 11.02.25
64.70 1.13% 0.72 64.70 64.71 373'062
Arch Cap Grp Rg
21:59:20 / 11.02.25
89.58 -2.06% -1.88 89.58 89.59 790'434
Archer-Daniels M Rg
21:59:21 / 11.02.25
46.47 0.82% 0.38 46.46 46.48 383'112
Arista Ne Rg
21:59:23 / 11.02.25
116.86 -2.80% -3.37 116.83 116.85 604'179
Assurant Rg
21:59:22 / 11.02.25
212.91 0.18% 0.38 212.91 212.99 76'283
232.75
-0.17%
10.03
-0.15%
193.42
1.86%
125.12
1.63%
98.16
0.98%
16.42
-1.20%
309.59
-0.22%
75.94
1.13%
528.77
-0.08%
246.92
0.22%
185.47
-0.27%
296.58
0.61%
69.95
-2.58%
203.51
-0.66%
341.55
-0.13%
391.06
-1.28%
384.22
-0.36%
23.32
1.41%
232.72
2.23%
183.20
-0.25%
64.70
1.13%
89.58
-2.06%
46.47
0.82%
116.86
-2.80%
212.91
0.18%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Amazon.Com Rg
21:59:23 / 11.02.25
232.75 6.27% 53.44% -3.85% 6.88% 13.75% 38.02% 46.63%
Amcor Rg
21:59:23 / 11.02.25
10.025 6.70% 4.15% -0.25% 5.30% 1.37% 12.89% -13.60%
Amer Tower REIT Rg
21:59:22 / 11.02.25
193.42 3.53% -12.04% 5.05% 8.18% -3.84% 2.65% -21.70%
Amer Wtr Works Rg
21:59:21 / 11.02.25
125.12 -1.11% -6.73% 1.03% 2.12% -9.46% 4.46% -18.15%
Ameren Rg
21:59:22 / 11.02.25
98.16 9.04% 34.37% 2.79% 9.79% 6.55% 43.77% 13.60%
American Airline Rg
21:59:22 / 11.02.25
16.420 -4.65% 20.96% -2.49% -9.83% 14.58% 12.39% -11.17%
American Express Rg
21:59:22 / 11.02.25
309.59 4.54% 65.61% -1.98% 3.07% 8.42% 47.66% 58.69%
American Intl Gr Rg
21:59:22 / 11.02.25
75.94 3.15% 10.83% 4.42% 4.61% 0.84% 8.34% 20.68%
Ameriprise Fincl Rg
21:59:17 / 11.02.25
528.77 -0.61% 39.32% -1.24% 0.40% -6.01% 35.62% 67.52%
Cencora Rg
21:59:16 / 11.02.25
246.92 9.66% 19.96% -1.85% 2.86% 2.46% 6.80% 74.07%
AMETEK Rg
21:59:22 / 11.02.25
185.47 3.17% 12.78% 2.75% 3.53% -4.13% 10.37% 37.26%
Amgen Rg
21:59:21 / 11.02.25
296.58 13.10% 2.35% 2.62% 11.04% 5.94% 2.10% 28.83%
Amphenol Rg-A
21:59:21 / 11.02.25
69.95 3.38% 44.86% 0.34% -0.46% -1.46% 35.71% 85.05%
Analog Devices Rg
21:59:21 / 11.02.25
203.51 -3.58% 3.17% -1.21% -5.19% -3.29% 10.19% 26.71%
Ansys Rg
21:59:14 / 11.02.25
341.55 1.38% -5.75% -1.56% 0.58% 0.60% 4.28% 2.70%
Elevance Health Rg
21:59:17 / 11.02.25
391.06 7.38% -15.99% -2.72% -0.53% -0.80% -22.61% -13.43%
Aon-A Rg
21:59:23 / 11.02.25
384.22 7.36% 32.50% 1.79% 5.95% 1.34% 22.93% 34.22%
APA Rg
21:59:21 / 11.02.25
23.32 -0.43% -35.93% 4.13% -6.18% 6.36% -21.31% -31.29%
Apple Rg
21:59:23 / 11.02.25
232.72 -9.09% 18.24% -0.04% -0.24% 1.94% 25.77% 32.26%
Applied Material Rg
21:59:21 / 11.02.25
183.20 12.93% 13.32% 2.60% 5.50% 8.20% 1.60% 31.40%
Aptiv Rg
21:59:20 / 11.02.25
64.70 5.79% -28.69% 5.37% 5.25% 24.16% -18.19% -52.93%
Arch Cap Grp Rg
21:59:20 / 11.02.25
89.58 -0.96% 23.15% -3.44% -2.62% -6.39% 6.57% 92.99%
Archer-Daniels M Rg
21:59:21 / 11.02.25
46.47 -8.77% -36.18% -2.15% -9.22% -12.30% -11.44% -39.70%
Arista Ne Rg
21:59:23 / 11.02.25
116.86 8.78% 104.20% 4.02% 1.70% 23.76% 76.05% 278.47%
Assurant Rg
21:59:22 / 11.02.25
212.91 -0.32% 26.14% 0.33% 3.99% -2.86% 24.35% 30.73%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Thermo Fisher Sc Rg
21:59:22 / 11.02.25
545.20 -1.39% 553.38
15:32
541.98
20:07
610.87
30.01.25
518.09
02.01.25
259'433
Unitedhealth Gro Rg
21:59:23 / 11.02.25
534.02 0.12% 547.54
17:39
528.93
16:31
553.89
03.02.25
503.30
02.01.25
362'898
S&P Global Rg
21:59:23 / 11.02.25
541.28 5.04% 542.00
15:30
526.69
16:07
542.00
11.02.25
478.93
13.01.25
346'917
Synopsys Rg
21:59:19 / 11.02.25
529.18 -0.40% 529.61
16:57
525.72
18:03
556.04
23.01.25
479.02
02.01.25
76'564
Martin Marietta Rg
21:59:02 / 11.02.25
530.24 -0.14% 532.38
17:05
524.29
18:40
560.12
21.01.25
505.45
10.01.25
60'412
Ameriprise Fincl Rg
21:59:17 / 11.02.25
528.77 -0.08% 530.77
21:43
522.01
16:06
577.89
29.01.25
512.01
13.01.25
61'463
Gartner Rg
21:59:23 / 11.02.25
521.79 -1.34% 527.07
15:55
518.68
20:00
583.39
04.02.25
480.43
02.01.25
48'132
Teledyne Tech Rg
21:59:09 / 11.02.25
508.34 -0.57% 509.06
21:50
506.95
19:30
520.00
31.01.25
454.08
13.01.25
12'580
Moody's Rg
21:59:22 / 11.02.25
512.90 1.72% 512.95
21:50
504.92
15:44
512.95
11.02.25
449.73
10.01.25
156'611
Motorola Soltn Rg
21:59:23 / 11.02.25
474.37 -1.53% 481.00
15:30
473.18
21:43
485.89
07.02.25
450.99
06.01.25
64'319
Northrop Grumman Rg
21:59:20 / 11.02.25
473.55 -0.17% 475.82
17:50
469.32
16:03
507.19
21.01.25
450.89
07.01.25
76'656
Deere & Co Rg
21:59:20 / 11.02.25
474.71 1.01% 476.70
15:54
468.88
15:30
485.64
28.01.25
403.03
10.01.25
252'854
Berkshire Hath Rg-B
21:59:20 / 11.02.25
472.77 0.55% 472.88
21:59
466.81
15:37
478.20
07.02.25
440.18
10.01.25
327'098
Domino's Pizza Rg
21:59:23 / 11.02.25
474.20 -0.16% 474.63
17:32
465.96
15:35
478.98
10.02.25
397.12
13.01.25
62'668
IDEXX Labs Rg
21:59:21 / 11.02.25
463.79 -0.24% 467.59
16:20
460.65
15:30
474.53
03.02.25
406.26
29.01.25
106'653
Vertex Pharmaceu Rg
21:59:19 / 11.02.25
455.31 -3.12% 468.19
15:34
452.68
21:54
491.50
05.02.25
397.44
13.01.25
332'124
FactSet Resh Sys Rg
21:59:04 / 11.02.25
454.30 -1.38% 457.80
15:30
450.73
18:52
484.33
02.01.25
447.87
10.01.25
32'684
Adobe Rg
21:59:22 / 11.02.25
458.91 1.73% 461.47
17:23
448.85
15:30
461.47
11.02.25
404.00
13.01.25
687'088
Lockheed Martin Rg
21:59:13 / 11.02.25
449.63 0.31% 451.65
18:10
445.00
16:01
509.53
21.01.25
440.72
10.02.25
114'416
Home Depot Rg
21:59:20 / 11.02.25
416.31 0.56% 416.53
17:00
412.80
15:35
426.03
27.01.25
380.21
08.01.25
161'913
Microsoft Rg
21:59:23 / 11.02.25
411.52 -0.17% 412.45
16:29
409.32
15:30
448.38
28.01.25
408.10
07.02.25
1'793'317
Waters Rg
21:59:19 / 11.02.25
405.07 -0.62% 411.00
15:56
401.01
18:10
422.46
31.01.25
366.83
02.01.25
63'302
Stryker Rg
21:59:09 / 11.02.25
390.35 -0.57% 393.22
15:39
389.00
19:04
405.59
28.01.25
352.00
07.01.25
128'724
Elevance Health Rg
21:59:17 / 11.02.25
391.06 -1.28% 398.00
15:31
388.00
16:56
415.49
27.01.25
364.70
02.01.25
134'302
Accenture-A Rg
21:59:19 / 11.02.25
390.04 0.81% 390.08
21:58
383.89
15:56
398.35
05.02.25
344.58
13.01.25
243'718

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%
Eurozone 50
17:30 / 11.02.25
545.18 0.55%
L&S Dax
22:14 / 11.02.25
22'101.00 0.70%
S&P 500 (ETF SPY)
21:59 / 11.02.25
605.14 0.05%
VSMI Vola-Index
17:20 / 11.02.25
13.128 -1.87%
EUR/CHF
22:14 / 11.02.25
0.9469 0.83%
USD/CHF
22:14 / 11.02.25
0.9134 0.24%
Gold 1 Uz
22:14 / 11.02.25
2'897.94 -0.32%
Rohöl Brent
22:14 / 11.02.25
76.89 1.09%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%

Top 5zur Gesamtübersicht

ABB N
17:31 / 11.02.25
50.60 1.04%
Alcon N
17:31 / 11.02.25
82.12 0.51%
Richemont N
17:31 / 11.02.25
179.00 1.76%
Geberit N
17:31 / 11.02.25
511.80 0.31%
Givaudan N
17:39 / 11.02.25
3'829.00 0.03%
Holcim N
17:31 / 11.02.25
96.10 0.25%
Kühne + Nagel N
17:31 / 11.02.25
209.50 2.80%
Logitech N
17:37 / 11.02.25
91.30 0.31%
Lonza N
17:31 / 11.02.25
608.80 0.59%
Nestlé N
17:39 / 11.02.25