×

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
228.68
-0.73%
10.07
-0.30%
189.38
-0.32%
125.66
-0.95%
98.07
-0.20%
15.97
1.46%
311.04
1.15%
74.34
-2.70%
545.93
1.15%
242.63
-0.78%
183.54
-0.48%
291.16
-1.96%
68.88
-0.71%
214.61
2.52%
338.93
-0.07%
389.25
-0.60%
386.99
-0.85%
23.14
2.89%
244.60
1.27%
169.20
-8.18%
67.00
0.89%
88.20
-2.17%
46.10
0.85%
106.87
-2.62%
202.96
-2.43%
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

Marktüberblick

NAME INTRADAY KURS +/-%
L&S Dax
22:59 / 14.02.25
22'498.00 0.04%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
Gold 1 Uz
07:35 / 15.02.25
2'883.64 0.00%
S&P 500 (ETF SPY)
22:15 / 14.02.25
609.70 0.00%
Eurozone 50
17:30 / 14.02.25
555.12 -0.21%
Rohöl Brent
22:59 / 14.02.25
74.65 -0.76%
VSMI Vola-Index
17:20 / 14.02.25
12.987 -0.45%
EUR/CHF
23:00 / 14.02.25
0.9439 -0.20%
USD/CHF
01:08 / 15.02.25
0.8991 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%

Top 5zur Gesamtübersicht

Givaudan N
17:34 / 14.02.25
4'059.00 2.92%
Partners N
17:30 / 14.02.25
1'422.50 1.07%
Swiss Life N
17:30 / 14.02.25
764.00 -0.39%
Lonza N
17:32 / 14.02.25
595.40 -0.43%
Zurich Insurance N
17:36 / 14.02.25
563.40 -1.05%
Geberit N
17:34 / 14.02.25
534.60 -0.04%
Swisscom N
17:39 / 14.02.25
499.80 -2.00%
Sonova N
17:30 / 14.02.25
302.60 -0.10%
Roche GS
17:38 / 14.02.25
294.50 -1.11%
Sika N
17:30 / 14.02.25
242.10 0.71%
Kühne + Nagel N
17:30 / 14.02.25