×
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
- 14.02.2025 - 22:15:00
- 609.70
- 0.00%
- -0.03
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Mastercard Rg-A 22:15:00 / 14.02.25 |
564.76 | -0.27% | -1.55 | 564.55 | 564.99 | ||
Ameriprise Fincl Rg 22:15:00 / 14.02.25 |
545.93 | 1.15% | 6.19 | 545.85 | 546.10 | ||
S&P Global Rg 22:15:00 / 14.02.25 |
539.69 | -0.48% | -2.63 | 539.48 | 539.51 | ||
Thermo Fisher Sc Rg 22:15:00 / 14.02.25 |
531.85 | -0.15% | -0.79 | 531.68 | 531.80 | ||
Martin Marietta Rg 22:15:00 / 14.02.25 |
527.38 | -0.81% | -4.28 | 527.00 | 527.32 | ||
Unitedhealth Gro Rg 22:15:00 / 14.02.25 |
523.51 | -1.44% | -7.67 | 523.29 | 523.40 | ||
Moody's Rg 22:15:00 / 14.02.25 |
522.84 | -0.88% | -4.64 | 522.37 | 522.67 | ||
Synopsys Rg 02:00:00 / 15.02.25 |
522.53 | -1.09% | -5.76 | 522.24 | 522.56 | ||
Gartner Rg 22:15:00 / 14.02.25 |
514.67 | -0.48% | -2.50 | 514.71 | 514.72 | ||
Teledyne Tech Rg 22:15:00 / 14.02.25 |
489.73 | -1.91% | -9.55 | 489.48 | 489.63 | ||
Deere & Co Rg 22:15:00 / 14.02.25 |
480.22 | 3.00% | 14.00 | 480.20 | 480.46 | ||
Berkshire Hath Rg-B 22:15:01 / 14.02.25 |
479.59 | -0.19% | -0.90 | 479.50 | 479.51 | ||
Domino's Pizza Rg 02:00:00 / 15.02.25 |
476.66 | -0.67% | -3.22 | 476.35 | 476.67 | ||
Adobe Rg 02:00:00 / 15.02.25 |
460.16 | 0.20% | 0.94 | 460.14 | 460.27 | 771'485 | |
Vertex Pharmaceu Rg 02:00:00 / 15.02.25 |
459.00 | -0.77% | -3.58 | 459.01 | 459.07 | 334'207 | |
FactSet Resh Sys Rg 22:15:00 / 14.02.25 |
456.09 | -0.72% | -3.30 | 456.22 | 456.23 | ||
IDEXX Labs Rg 02:00:00 / 15.02.25 |
444.53 | -3.31% | -15.23 | 444.52 | 444.80 | 234'924 | |
Northrop Grumman Rg 22:15:01 / 14.02.25 |
438.90 | -3.55% | -16.16 | 438.79 | 438.80 | ||
Motorola Soltn Rg 22:15:00 / 14.02.25 |
438.14 | -5.99% | -27.91 | 437.84 | 438.00 | ||
Lockheed Martin Rg 22:15:00 / 14.02.25 |
423.19 | -2.65% | -11.53 | 422.97 | 422.98 | ||
Home Depot Rg 22:15:00 / 14.02.25 |
409.50 | -0.71% | -2.93 | 409.39 | 409.40 | ||
Microsoft Rg 02:00:00 / 15.02.25 |
408.43 | -0.51% | -2.11 | 408.38 | 408.39 | 7'150'888 | |
Elevance Health Rg 22:15:00 / 14.02.25 |
389.25 | -0.60% | -2.35 | 389.25 | 389.42 | ||
Accenture-A Rg 22:15:00 / 14.02.25 |
388.00 | -0.39% | -1.53 | 387.91 | 387.92 | ||
Aon-A Rg 22:15:00 / 14.02.25 |
386.99 | -0.85% | -3.30 | 386.89 | 387.03 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Mastercard Rg-A 22:15:00 / 14.02.25 |
564.76 | 7.55% | 32.78% | -0.13% | 7.63% | 7.25% | 20.64% | 53.15% |
Ameriprise Fincl Rg 22:15:00 / 14.02.25 |
545.93 | 1.37% | 42.10% | 3.17% | -1.13% | -4.26% | 37.24% | 77.55% |
S&P Global Rg 22:15:00 / 14.02.25 |
539.69 | 8.89% | 23.11% | 4.73% | 7.54% | 3.68% | 27.41% | 39.90% |
Thermo Fisher Sc Rg 22:15:00 / 14.02.25 |
531.85 | 2.39% | 0.35% | -3.80% | -4.97% | 3.43% | -2.92% | -5.94% |
Martin Marietta Rg 22:15:00 / 14.02.25 |
527.38 | 2.94% | 6.56% | -0.68% | -2.80% | -12.69% | -2.31% | 40.23% |
Unitedhealth Gro Rg 22:15:00 / 14.02.25 |
523.51 | 5.01% | 0.89% | -1.85% | 2.70% | -13.59% | 0.38% | 11.10% |
Moody's Rg 22:15:00 / 14.02.25 |
522.84 | 11.43% | 35.06% | 3.69% | 9.87% | 5.83% | 41.02% | 58.74% |
Synopsys Rg 02:00:00 / 15.02.25 |
522.53 | 8.84% | 2.60% | -0.63% | -0.79% | -7.53% | -5.49% | 78.91% |
Gartner Rg 22:15:00 / 14.02.25 |
514.67 | 6.75% | 14.64% | -2.68% | -0.20% | -0.83% | 14.73% | 79.11% |
Teledyne Tech Rg 22:15:00 / 14.02.25 |
489.73 | 7.57% | 11.87% | -4.21% | 3.34% | 2.54% | 13.30% | 18.47% |
Deere & Co Rg 22:15:00 / 14.02.25 |
480.22 | 10.04% | 16.59% | 2.18% | 5.44% | 3.79% | 33.14% | 18.73% |
Berkshire Hath Rg-B 22:15:01 / 14.02.25 |
479.59 | 6.00% | 34.72% | 2.00% | 2.49% | 0.45% | 18.13% | 50.56% |
Domino's Pizza Rg 02:00:00 / 15.02.25 |
476.66 | 14.32% | 16.41% | 2.13% | 11.54% | 5.14% | 12.99% | 11.21% |
Adobe Rg 02:00:00 / 15.02.25 |
460.16 | 3.27% | -23.03% | 6.26% | 7.02% | -10.15% | -15.82% | -3.11% |
Vertex Pharmaceu Rg 02:00:00 / 15.02.25 |
459.00 | 14.87% | 13.69% | -2.20% | 8.77% | 1.78% | 8.72% | 97.78% |
FactSet Resh Sys Rg 22:15:00 / 14.02.25 |
456.09 | -4.35% | -3.70% | -0.99% | -1.49% | -7.12% | -0.51% | 12.86% |
IDEXX Labs Rg 02:00:00 / 15.02.25 |
444.53 | 11.20% | -17.17% | -3.32% | 6.03% | 6.54% | -19.98% | -10.73% |
Northrop Grumman Rg 22:15:01 / 14.02.25 |
438.90 | -3.03% | -2.79% | -7.48% | -9.01% | -9.56% | -2.67% | 13.96% |
Motorola Soltn Rg 22:15:00 / 14.02.25 |
438.14 | 0.83% | 48.85% | -9.05% | -5.75% | -10.29% | 36.71% | 115.76% |
Lockheed Martin Rg 22:15:00 / 14.02.25 |
423.19 | -10.54% | -4.09% | -5.58% | -13.69% | -18.91% | -0.21% | 9.73% |
Home Depot Rg 22:15:00 / 14.02.25 |
409.50 | 6.03% | 19.01% | -1.08% | 0.03% | -4.47% | 13.01% | 17.74% |
Microsoft Rg 02:00:00 / 15.02.25 |
408.43 | -2.60% | 9.17% | -0.32% | -4.80% | -2.06% | 1.08% | 39.15% |
Elevance Health Rg 22:15:00 / 14.02.25 |
389.25 | 6.15% | -16.96% | -1.74% | 1.03% | -4.50% | -24.07% | -12.57% |
Accenture-A Rg 22:15:00 / 14.02.25 |
388.00 | 10.73% | 11.01% | 0.29% | 10.04% | 7.39% | 5.01% | 18.33% |
Aon-A Rg 22:15:00 / 14.02.25 |
386.99 | 8.67% | 34.11% | 0.36% | 5.69% | -0.70% | 24.34% | 37.71% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Mastercard Rg-A 22:15:00 / 14.02.25 |
564.76 | -0.27% |
569.04 16:47 |
564.21 21:52 |
576.79 30.01.25 |
499.92 13.01.25 |
618'276 |
Ameriprise Fincl Rg 22:15:00 / 14.02.25 |
545.93 | 1.15% |
547.98 21:57 |
538.86 17:20 |
577.89 29.01.25 |
512.01 13.01.25 |
324'447 |
S&P Global Rg 22:15:00 / 14.02.25 |
539.69 | -0.48% |
545.33 16:08 |
538.89 21:28 |
545.33 14.02.25 |
478.93 13.01.25 |
293'731 |
Thermo Fisher Sc Rg 22:15:00 / 14.02.25 |
531.85 | -0.15% |
537.20 15:40 |
531.34 21:49 |
610.87 30.01.25 |
518.09 02.01.25 |
334'320 |
Martin Marietta Rg 22:15:00 / 14.02.25 |
527.38 | -0.81% |
535.38 15:30 |
525.53 21:53 |
560.12 21.01.25 |
484.00 12.02.25 |
244'006 |
Unitedhealth Gro Rg 22:15:00 / 14.02.25 |
523.51 | -1.44% |
533.03 17:02 |
522.97 21:46 |
553.89 03.02.25 |
503.30 02.01.25 |
1'013'470 |
Moody's Rg 22:15:00 / 14.02.25 |
522.84 | -0.88% |
530.50 15:34 |
522.35 21:57 |
530.50 14.02.25 |
449.73 10.01.25 |
225'511 |
Synopsys Rg 02:00:00 / 15.02.25 |
522.53 | -1.09% |
527.36 15:30 |
519.60 17:20 |
556.04 23.01.25 |
479.02 02.01.25 |
305'966 |
Gartner Rg 22:15:00 / 14.02.25 |
514.67 | -0.48% |
518.04 16:51 |
514.21 21:56 |
583.39 04.02.25 |
480.43 02.01.25 |
103'061 |
Teledyne Tech Rg 22:15:00 / 14.02.25 |
489.73 | -1.91% |
499.37 15:30 |
487.86 21:45 |
520.00 31.01.25 |
454.08 13.01.25 |
88'302 |
Deere & Co Rg 22:15:00 / 14.02.25 |
480.22 | 3.00% |
481.06 17:57 |
467.83 15:30 |
485.64 28.01.25 |
403.03 10.01.25 |
482'214 |
Berkshire Hath Rg-B 22:15:01 / 14.02.25 |
479.59 | -0.19% |
484.55 15:44 |
479.45 21:59 |
484.55 14.02.25 |
440.18 10.01.25 |
805'440 |
Domino's Pizza Rg 02:00:00 / 15.02.25 |
476.66 | -0.67% |
481.93 15:43 |
474.36 17:22 |
482.73 13.02.25 |
397.12 13.01.25 |
114'452 |
Adobe Rg 02:00:00 / 15.02.25 |
460.16 | 0.20% |
464.90 15:35 |
458.00 16:20 |
465.21 13.02.25 |
404.00 13.01.25 |
771'485 |
Vertex Pharmaceu Rg 02:00:00 / 15.02.25 |
459.00 | -0.77% |
469.34 15:42 |
457.63 20:45 |
491.50 05.02.25 |
397.44 13.01.25 |
334'207 |
FactSet Resh Sys Rg 22:15:00 / 14.02.25 |
456.09 | -0.72% |
462.42 18:04 |
456.05 21:59 |
484.33 02.01.25 |
447.87 10.01.25 |
68'807 |
IDEXX Labs Rg 02:00:00 / 15.02.25 |
444.53 | -3.31% |
463.63 15:30 |
444.40 21:55 |
474.53 03.02.25 |
406.26 29.01.25 |
234'924 |
Northrop Grumman Rg 22:15:01 / 14.02.25 |
438.90 | -3.55% |
453.74 15:30 |
434.25 18:12 |
507.19 21.01.25 |
434.25 14.02.25 |
378'103 |
Motorola Soltn Rg 22:15:00 / 14.02.25 |
438.14 | -5.99% |
472.15 15:30 |
437.03 21:41 |
485.89 07.02.25 |
437.03 14.02.25 |
427'725 |
Lockheed Martin Rg 22:15:00 / 14.02.25 |
423.19 | -2.65% |
435.00 15:40 |
419.77 21:22 |
509.53 21.01.25 |
419.77 14.02.25 |
674'480 |
Home Depot Rg 22:15:00 / 14.02.25 |
409.50 | -0.71% |
417.82 15:40 |
408.56 21:31 |
426.03 27.01.25 |
380.21 08.01.25 |
716'770 |
Microsoft Rg 02:00:00 / 15.02.25 |
408.43 | -0.51% |
408.82 21:58 |
405.90 16:33 |
448.38 28.01.25 |
404.41 12.02.25 |
7'150'888 |
Elevance Health Rg 22:15:00 / 14.02.25 |
389.25 | -0.60% |
394.91 15:50 |
388.22 21:51 |
415.49 27.01.25 |
364.70 02.01.25 |
308'545 |
Accenture-A Rg 22:15:00 / 14.02.25 |
388.00 | -0.39% |
390.99 15:30 |
387.44 21:11 |
398.35 05.02.25 |
344.58 13.01.25 |
538'450 |
Aon-A Rg 22:15:00 / 14.02.25 |
386.99 | -0.85% |
391.04 15:33 |
386.72 21:28 |
391.04 14.02.25 |
347.94 13.01.25 |
131'547 |