×

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
  • 23.01.2025 - 22:15:00
  • 609.75
  • 0.55%
  • 3.31
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AT&T Rg
22:15:00 / 23.01.25
22.53 0.94% 0.21 22.53 22.54
Kimco Rlty REIT Rg
22:15:00 / 23.01.25
22.69 2.12% 0.47 22.69 22.70
APA Rg
02:00:00 / 24.01.25
23.51 0.64% 0.15 23.51 23.52
Regions Financia Rg
22:15:00 / 23.01.25
24.26 -0.25% -0.06 24.26 24.27
HP Enterprise Rg
22:15:00 / 23.01.25
24.36 -0.25% -0.06 24.35 24.36
ConAgra Foods Rg
22:15:00 / 23.01.25
25.34 0.12% 0.03 25.34 25.35
Carnival
22:15:00 / 23.01.25
25.61 1.43% 0.36 25.61 25.62
VF Rg
22:15:00 / 23.01.25
25.63 2.03% 0.51 25.66 25.67
Norw Crs Line Rg
22:15:00 / 23.01.25
26.42 0.61% 0.16 26.42 26.43
Pfizer Rg
22:15:00 / 23.01.25
26.44 1.65% 0.43 26.42 26.43
Gen Digital Rg
02:00:00 / 24.01.25
27.49 0.04% 0.01 27.48 27.49
News Rg-A
02:00:00 / 24.01.25
27.87 0.18% 0.05 27.86 27.87
Halliburton Rg
22:15:00 / 23.01.25
27.97 -1.79% -0.51 27.96 27.97
Interpublic Grou Rg
22:15:00 / 23.01.25
28.27 0.21% 0.06 28.27 28.28
Mosaic Rg
22:15:00 / 23.01.25
28.80 3.60% 1.00 28.79 28.80
The Kraft Heinz Rg
02:00:00 / 24.01.25
29.07 0.00% 0.00 29.08 29.09
Coterra Energy Rg
22:15:00 / 23.01.25
29.23 0.17% 0.05 29.23 29.24
VICI Proper REIT Rg
22:15:00 / 23.01.25
29.29 -0.54% -0.16 29.28 29.29
Weyerhaeuse REIT Rg
22:15:00 / 23.01.25
29.94 0.60% 0.18 29.95 29.96
Kinder Morgan Rg-P
22:15:00 / 23.01.25
30.48 -0.97% -0.30 30.48 30.49
Invitation REIT Rg
22:15:00 / 23.01.25
30.52 -0.72% -0.22 30.51 30.52
Hormel Foods Rg
22:15:00 / 23.01.25
30.86 1.68% 0.51 30.86 30.87
Keurig Dr Pepper Rg
02:00:00 / 24.01.25
31.05 -1.41% -0.45 31.04 31.05
News Rg-B
02:00:00 / 24.01.25
31.33 0.67% 0.21 31.33 31.34
Southwest Airlin Rg
22:15:00 / 23.01.25
31.93 0.22% 0.07 31.92 31.93
Amazon.Com Rg
235.42
0.17%
Amcor Rg
9.77
0.51%
Amer Tower REIT Rg
186.39
0.59%
Amer Wtr Works Rg
121.81
0.11%
Ameren Rg
93.31
-0.04%
American Airline Rg
17.03
-8.74%
American Express Rg
325.87
1.12%
American Intl Gr Rg
74.60
-0.20%
Ameriprise Fincl Rg
563.41
0.33%
Cencora Rg
247.94
0.40%
AMETEK Rg
190.43
0.92%
Amgen Rg
277.88
1.62%
Amphenol Rg-A
78.55
0.91%
Analog Devices Rg
228.35
1.91%
Ansys Rg
360.36
1.05%
Elevance Health Rg
401.36
2.72%
Aon-A Rg
364.67
-0.72%
APA Rg
23.51
0.64%
Apple Rg
223.66
-0.08%
Applied Material Rg
190.70
-2.46%
Aptiv Rg
63.92
1.90%
Arch Cap Grp Rg
93.02
-0.20%
Archer-Daniels M Rg
50.66
0.28%
Arista Ne Rg
129.12
-0.54%
Assurant Rg
207.40
0.09%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
AT&T Rg
22:15:00 / 23.01.25 		22.53 -1.98% 33.02% 1.08% -1.44% 1.85% 30.31% 4.01%
Kimco Rlty REIT Rg
22:15:00 / 23.01.25 		22.69 -5.16% 4.27% 1.79% -2.91% -4.78% 10.47% -6.21%
APA Rg
02:00:00 / 24.01.25 		23.51 1.17% -34.89% -6.52% 7.65% -0.38% -26.62% -22.39%
Regions Financia Rg
22:15:00 / 23.01.25 		24.26 3.40% 25.49% 0.25% 2.19% 2.97% 26.68% 10.05%
HP Enterprise Rg
22:15:00 / 23.01.25 		24.36 14.38% 43.82% 5.27% 12.52% 21.44% 53.79% 51.30%
ConAgra Foods Rg
22:15:00 / 23.01.25 		25.34 -8.79% -11.69% -1.86% -8.39% -12.53% -14.45% -28.20%
Carnival
22:15:00 / 23.01.25 		25.61 1.32% 36.19% -0.93% 2.11% 16.94% 61.78% 26.31%
VF Rg
22:15:00 / 23.01.25 		25.63 17.05% 33.62% 8.28% 17.73% 21.76% 47.72% -63.06%
Norw Crs Line Rg
22:15:00 / 23.01.25 		26.42 2.06% 31.04% -2.76% 2.60% 6.19% 53.43% 30.91%
Pfizer Rg
22:15:00 / 23.01.25 		26.44 -1.96% -9.66% 0.53% -0.68% -5.87% -3.75% -50.73%
Gen Digital Rg
02:00:00 / 24.01.25 		27.49 0.37% 20.42% 0.62% -1.33% -5.57% 15.31% 5.45%
News Rg-A
02:00:00 / 24.01.25 		27.87 1.02% 13.32% 1.35% -0.99% 2.28% 12.83% 29.76%
Halliburton Rg
22:15:00 / 23.01.25 		27.97 4.74% -21.22% -6.45% 4.40% 1.05% -25.47% 3.41%
Interpublic Grou Rg
22:15:00 / 23.01.25 		28.27 0.68% -13.57% 1.58% 0.57% -4.10% -14.28% -20.20%
Mosaic Rg
22:15:00 / 23.01.25 		28.80 13.10% -22.19% 6.12% 20.65% 7.10% -10.64% -29.28%
The Kraft Heinz Rg
02:00:00 / 24.01.25 		29.07 -5.34% -21.39% 0.35% -4.84% -13.12% -21.98% -21.43%
Coterra Energy Rg
22:15:00 / 23.01.25 		29.23 14.25% 14.34% -0.81% 18.63% 28.71% 15.58% 50.96%
VICI Proper REIT Rg
22:15:00 / 23.01.25 		29.29 0.82% -7.62% -0.20% 1.21% -6.84% -3.65% 8.35%
Weyerhaeuse REIT Rg
22:15:00 / 23.01.25 		29.94 5.72% -14.41% -0.86% 6.97% -3.98% -9.57% -21.70%
Kinder Morgan Rg-P
22:15:00 / 23.01.25 		30.48 12.34% 74.49% 0.56% 12.14% 26.05% 74.77% 77.20%
Invitation REIT Rg
22:15:00 / 23.01.25 		30.52 -3.85% -9.88% -2.55% -4.92% -2.80% -8.21% -26.60%
Hormel Foods Rg
22:15:00 / 23.01.25 		30.86 -3.25% -5.48% 3.11% -3.11% -0.19% -0.42% -38.23%
Keurig Dr Pepper Rg
02:00:00 / 24.01.25 		31.05 -1.95% -5.48% -0.74% -3.90% -5.77% -1.71% -16.75%
News Rg-B
02:00:00 / 24.01.25 		31.33 2.27% 21.00% 3.06% 0.74% 7.89% 22.00% 43.67%
Southwest Airlin Rg
22:15:00 / 23.01.25 		31.93 -5.23% 10.32% -0.53% -6.20% 4.31% 6.11% -26.54%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AT&T Rg
22:15:00 / 23.01.25 		22.53 0.94% 22.66
18:38 		22.23
15:36 		23.16
02.01.25 		21.38
14.01.25 		7'824'457
Kimco Rlty REIT Rg
22:15:00 / 23.01.25 		22.69 2.12% 22.72
21:50 		22.10
15:43 		23.45
02.01.25 		21.48
10.01.25 		1'899'078
APA Rg
02:00:00 / 24.01.25 		23.51 0.64% 24.33
16:12 		23.32
17:41 		25.83
16.01.25 		23.07
03.01.25 		2'731'924
Regions Financia Rg
22:15:00 / 23.01.25 		24.26 -0.25% 24.47
15:48 		24.14
21:40 		24.98
17.01.25 		22.95
10.01.25 		1'811'059
HP Enterprise Rg
22:15:00 / 23.01.25 		24.36 -0.25% 24.42
16:37 		24.06
15:32 		24.66
22.01.25 		21.16
02.01.25 		2'320'307
ConAgra Foods Rg
22:15:00 / 23.01.25 		25.34 0.12% 25.43
15:31 		25.06
16:34 		28.08
02.01.25 		25.06
23.01.25 		1'327'317
Carnival
22:15:00 / 23.01.25 		25.61 1.43% 25.65
21:56 		24.95
15:32 		26.76
21.01.25 		23.27
07.01.25 		2'497'673
VF Rg
22:15:00 / 23.01.25 		25.63 2.03% 25.74
21:39 		24.66
15:38 		25.74
23.01.25 		20.84
08.01.25 		1'141'997
Norw Crs Line Rg
22:15:00 / 23.01.25 		26.42 0.61% 26.51
21:58 		25.84
15:31 		28.13
21.01.25 		24.49
07.01.25 		1'486'390
Pfizer Rg
22:15:00 / 23.01.25 		26.44 1.65% 26.48
21:58 		25.86
15:30 		27.57
07.01.25 		25.86
23.01.25 		8'976'772
Gen Digital Rg
02:00:00 / 24.01.25 		27.49 0.04% 27.66
15:50 		27.30
21:40 		27.96
06.01.25 		26.55
13.01.25 		1'265'243
News Rg-A
02:00:00 / 24.01.25 		27.87 0.18% 27.91
19:08 		27.69
16:39 		28.09
22.01.25 		26.78
13.01.25 		830'600
Halliburton Rg
22:15:00 / 23.01.25 		27.97 -1.79% 28.94
15:56 		27.90
21:40 		30.39
17.01.25 		26.86
10.01.25 		4'029'211
Interpublic Grou Rg
22:15:00 / 23.01.25 		28.27 0.21% 28.45
19:13 		28.08
16:15 		28.45
23.01.25 		26.34
13.01.25 		707'978
Mosaic Rg
22:15:00 / 23.01.25 		28.80 3.60% 28.85
21:31 		27.66
15:43 		28.85
23.01.25 		24.08
10.01.25 		1'351'188
The Kraft Heinz Rg
02:00:00 / 24.01.25 		29.07 0.00% 29.21
15:33 		28.97
16:33 		31.03
02.01.25 		28.38
16.01.25 		2'053'378
Coterra Energy Rg
22:15:00 / 23.01.25 		29.23 0.17% 29.59
18:42 		29.15
17:37 		29.95
17.01.25 		25.82
02.01.25 		1'714'450
VICI Proper REIT Rg
22:15:00 / 23.01.25 		29.29 -0.54% 29.50
15:30 		29.07
19:37 		30.36
21.01.25 		27.99
10.01.25 		1'709'083
Weyerhaeuse REIT Rg
22:15:00 / 23.01.25 		29.94 0.60% 30.19
17:24 		29.65
15:39 		30.62
21.01.25 		27.06
10.01.25 		842'473
Kinder Morgan Rg-P
22:15:00 / 23.01.25 		30.48 -0.97% 31.14
15:30 		30.09
17:27 		31.48
21.01.25 		27.55
02.01.25 		4'738'965
Invitation REIT Rg
22:15:00 / 23.01.25 		30.52 -0.72% 30.84
15:30 		30.29
16:28 		31.97
02.01.25 		30.13
10.01.25 		1'860'877
Hormel Foods Rg
22:15:00 / 23.01.25 		30.86 1.68% 30.93
21:58 		30.21
15:37 		31.72
02.01.25 		29.13
16.01.25 		669'067
Keurig Dr Pepper Rg
02:00:00 / 24.01.25 		31.05 -1.41% 31.64
15:30 		30.83
16:32 		32.44
02.01.25 		30.12
13.01.25 		2'740'586
News Rg-B
02:00:00 / 24.01.25 		31.33 0.67% 31.38
19:09 		31.04
15:31 		31.38
23.01.25 		29.70
13.01.25 		340'726
Southwest Airlin Rg
22:15:00 / 23.01.25 		31.93 0.22% 32.25
15:34 		31.82
16:41 		34.39
06.01.25 		31.20
16.01.25 		2'864'896

Marktüberblick

NAME INTRADAY KURS +/-%
USD/CHF
04:40 / 24.01.25
0.9056 -0.20%
EUR/CHF
04:40 / 24.01.25
0.9458 0.07%
VSMI Vola-Index
17:20 / 23.01.25
11.850 -0.97%
Rohöl Brent
23:00 / 23.01.25
77.79 -1.44%
Eurozone 50
17:30 / 23.01.25
526.47 0.36%
S&P 500 (ETF SPY)
22:15 / 23.01.25
609.75 0.55%
Gold 1 Uz
04:40 / 24.01.25
2'772.75 0.65%
SMI
17:31 / 23.01.25
12'265.40 0.47%
L&S Dax
22:59 / 23.01.25
21'476.00 1.13%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.01.25
12'265.40 0.47%

Top 5zur Gesamtübersicht

UBS N
17:39 / 23.01.25
31.70 0.38%
ABB N
17:32 / 23.01.25
53.58 0.04%
Nestlé N
17:37 / 23.01.25
74.70 0.70%
Alcon N
17:31 / 23.01.25
80.46 -0.54%
Logitech N
17:36 / 23.01.25
82.24 2.93%
Holcim N
17:31 / 23.01.25
89.82 0.92%
Novartis N
17:37 / 23.01.25
90.26 0.59%
Swiss Re N
17:39 / 23.01.25
138.60 0.54%
Richemont N
17:31 / 23.01.25
170.10 1.10%
Kühne + Nagel N
17:36 / 23.01.25
206.60 0.98%
Sika N
17:37 / 23.01.25
228.60 0.09%
Roche GS
17:31 / 23.01.25
274.40 0.22%
Sonova N
17:31 / 23.01.25
314.80 -1.16%
Geberit N
17:31 / 23.01.25