×
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 |
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 |