×
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 |
---|---|---|---|---|---|---|---|
W.R.Berkley Rg 22:15:00 / 14.02.25 |
60.35 | -1.85% | -1.14 | 60.35 | 60.36 | ||
Vulcan Materials Rg 22:15:00 / 14.02.25 |
270.46 | 0.42% | 1.13 | 270.30 | 270.59 | ||
Visa Rg-A 22:15:00 / 14.02.25 |
353.81 | -0.51% | -1.82 | 353.74 | 353.82 | ||
VICI Proper REIT Rg 22:15:00 / 14.02.25 |
30.37 | -0.20% | -0.06 | 30.37 | 30.38 | ||
Viatris Rg 02:00:00 / 15.02.25 |
10.800 | 0.00% | 0.00 | 10.790 | 10.800 | 3'093'501 | |
VF Rg 22:15:00 / 14.02.25 |
25.59 | 0.20% | 0.05 | 25.57 | 25.58 | ||
Vertex Pharmaceu Rg 02:00:00 / 15.02.25 |
459.00 | -0.77% | -3.58 | 459.01 | 459.07 | 334'207 | |
Verizon Comm Rg 22:15:00 / 14.02.25 |
40.99 | -0.12% | -0.05 | 40.98 | 40.99 | ||
Verisk Analytics Rg 02:00:00 / 15.02.25 |
293.48 | -0.68% | -2.02 | 293.46 | 293.54 | ||
Verisign Rg 02:00:00 / 15.02.25 |
229.24 | -0.04% | -0.10 | 229.19 | 229.26 | ||
Ventas REIT Rg 22:15:00 / 14.02.25 |
66.53 | 2.45% | 1.59 | 66.51 | 66.52 | ||
Valero Energy Rg 22:15:00 / 14.02.25 |
135.31 | 3.30% | 4.32 | 135.30 | 135.31 | ||
Utd Parcel Svc Rg-B 22:15:00 / 14.02.25 |
116.22 | 0.50% | 0.58 | 116.21 | 116.22 | ||
US Bancorp Rg 22:15:00 / 14.02.25 |
47.75 | 0.76% | 0.36 | 47.72 | 47.73 | ||
Univ Health Serv-B 22:15:00 / 14.02.25 |
181.54 | -0.69% | -1.27 | 181.59 | 181.63 | ||
Unitedhealth Gro Rg 22:15:00 / 14.02.25 |
523.51 | -1.44% | -7.67 | 523.29 | 523.40 | ||
United Rentals Rg 22:15:00 / 14.02.25 |
741.26 | 1.63% | 11.89 | 740.80 | 740.81 | ||
United Airlines Rg 02:00:00 / 15.02.25 |
104.26 | 3.34% | 3.37 | 104.25 | 104.26 | 1'670'879 | |
Union Pacific Rg 22:15:00 / 14.02.25 |
249.22 | -0.70% | -1.75 | 249.11 | 249.18 | ||
Ulta Beauty Rg 02:00:00 / 15.02.25 |
365.14 | 1.30% | 4.70 | 365.06 | 365.22 | 383'508 | |
UDR REIT Rg 22:15:00 / 14.02.25 |
42.95 | -0.46% | -0.20 | 42.95 | 42.96 | ||
Tyson Foods -A- 22:15:00 / 14.02.25 |
57.10 | -0.82% | -0.47 | 57.08 | 57.09 | ||
Tyler Technologi Rg 22:15:00 / 14.02.25 |
641.70 | -0.78% | -5.04 | 641.68 | 641.98 | ||
Truist Finl Rg 22:15:00 / 14.02.25 |
46.81 | 0.75% | 0.35 | 46.78 | 46.79 | ||
Trimble Rg 02:00:00 / 15.02.25 |
74.29 | 0.86% | 0.63 | 74.27 | 74.30 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
W.R.Berkley Rg 22:15:00 / 14.02.25 |
60.35 | 5.08% | 30.42% | -0.77% | 1.43% | -4.28% | 9.58% | 53.78% |
Vulcan Materials Rg 22:15:00 / 14.02.25 |
270.46 | 4.70% | 18.64% | 0.71% | 0.13% | -6.86% | 6.00% | 44.03% |
Visa Rg-A 22:15:00 / 14.02.25 |
353.81 | 12.53% | 36.60% | 0.73% | 10.70% | 12.97% | 27.01% | 58.28% |
VICI Proper REIT Rg 22:15:00 / 14.02.25 |
30.37 | 4.18% | -4.55% | 1.40% | 3.48% | -6.64% | 2.84% | 7.72% |
Viatris Rg 02:00:00 / 15.02.25 |
10.800 | -13.25% | -0.28% | 0.65% | -4.42% | -19.22% | -17.30% | -28.81% |
VF Rg 22:15:00 / 14.02.25 |
25.59 | 19.01% | 35.85% | 8.11% | 8.11% | 25.26% | 53.69% | -57.95% |
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% |
Verizon Comm Rg 22:15:00 / 14.02.25 |
40.99 | 2.63% | 8.86% | 2.60% | 5.70% | -6.80% | 1.23% | -23.03% |
Verisk Analytics Rg 02:00:00 / 15.02.25 |
293.48 | 7.29% | 23.71% | -0.09% | 5.36% | 0.95% | 19.93% | 53.18% |
Verisign Rg 02:00:00 / 15.02.25 |
229.24 | 10.81% | 11.35% | 3.55% | 9.31% | 26.81% | 18.02% | 7.05% |
Ventas REIT Rg 22:15:00 / 14.02.25 |
66.53 | 10.27% | 30.30% | 11.33% | 12.95% | 5.27% | 52.03% | 27.99% |
Valero Energy Rg 22:15:00 / 14.02.25 |
135.31 | 6.85% | 0.76% | -1.10% | -4.07% | -3.23% | -3.03% | 42.38% |
Utd Parcel Svc Rg-B 22:15:00 / 14.02.25 |
116.22 | -8.30% | -26.45% | 1.80% | -10.41% | -15.50% | -21.69% | -45.83% |
US Bancorp Rg 22:15:00 / 14.02.25 |
47.75 | -0.92% | 9.50% | 1.86% | -1.26% | -10.96% | 15.09% | -19.06% |
Univ Health Serv-B 22:15:00 / 14.02.25 |
181.54 | 1.89% | 19.92% | -2.06% | -1.76% | -8.87% | 11.95% | 37.88% |
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% |
United Rentals Rg 22:15:00 / 14.02.25 |
741.26 | 3.54% | 27.20% | -0.81% | -3.86% | -14.24% | 13.99% | 133.09% |
United Airlines Rg 02:00:00 / 15.02.25 |
104.26 | 3.90% | 144.52% | -4.35% | -2.91% | 9.47% | 148.30% | 114.80% |
Union Pacific Rg 22:15:00 / 14.02.25 |
249.22 | 10.06% | 2.18% | 2.00% | 6.39% | -0.04% | 1.07% | 5.09% |
Ulta Beauty Rg 02:00:00 / 15.02.25 |
365.14 | -17.13% | -26.44% | -2.57% | -9.84% | 7.91% | -31.38% | -0.48% |
UDR REIT Rg 22:15:00 / 14.02.25 |
42.95 | -0.60% | 12.69% | 0.30% | 4.25% | -5.75% | 19.04% | -21.91% |
Tyson Foods -A- 22:15:00 / 14.02.25 |
57.10 | 0.23% | 7.11% | -1.06% | 2.50% | -10.47% | 7.49% | -41.25% |
Tyler Technologi Rg 22:15:00 / 14.02.25 |
641.70 | 12.16% | 54.68% | 4.88% | 12.71% | 2.81% | 45.52% | 38.29% |
Truist Finl Rg 22:15:00 / 14.02.25 |
46.81 | 7.10% | 25.84% | -0.72% | -1.76% | -2.68% | 29.67% | -26.93% |
Trimble Rg 02:00:00 / 15.02.25 |
74.29 | 4.25% | 38.46% | -0.09% | -0.84% | 2.72% | 23.22% | 10.90% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
W.R.Berkley Rg 22:15:00 / 14.02.25 |
60.35 | -1.85% |
61.32 15:30 |
60.32 21:24 |
61.63 06.02.25 |
56.00 10.01.25 |
520'432 |
Vulcan Materials Rg 22:15:00 / 14.02.25 |
270.46 | 0.42% |
272.06 20:33 |
269.28 15:46 |
279.22 21.01.25 |
249.70 13.01.25 |
245'594 |
Visa Rg-A 22:15:00 / 14.02.25 |
353.81 | -0.51% |
355.40 19:41 |
353.29 21:34 |
356.08 13.02.25 |
303.94 13.01.25 |
1'895'837 |
VICI Proper REIT Rg 22:15:00 / 14.02.25 |
30.37 | -0.20% |
30.87 15:40 |
30.37 21:59 |
30.87 14.02.25 |
27.99 10.01.25 |
1'697'285 |
Viatris Rg 02:00:00 / 15.02.25 |
10.800 | 0.00% |
11.015 16:43 |
10.785 21:54 |
12.590 02.01.25 |
10.525 12.02.25 |
3'093'501 |
VF Rg 22:15:00 / 14.02.25 |
25.59 | 0.20% |
25.72 19:50 |
25.06 15:37 |
29.02 29.01.25 |
20.84 08.01.25 |
1'155'507 |
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 |
Verizon Comm Rg 22:15:00 / 14.02.25 |
40.99 | -0.12% |
41.29 15:32 |
40.94 21:29 |
41.29 14.02.25 |
37.59 10.01.25 |
3'143'350 |
Verisk Analytics Rg 02:00:00 / 15.02.25 |
293.48 | -0.68% |
296.87 17:43 |
293.38 21:56 |
296.87 14.02.25 |
267.01 13.01.25 |
243'586 |
Verisign Rg 02:00:00 / 15.02.25 |
229.24 | -0.04% |
229.59 21:56 |
227.20 15:33 |
230.21 13.02.25 |
203.89 03.01.25 |
319'114 |
Ventas REIT Rg 22:15:00 / 14.02.25 |
66.53 | 2.45% |
66.65 21:41 |
64.74 15:31 |
66.65 14.02.25 |
56.68 07.01.25 |
1'364'827 |
Valero Energy Rg 22:15:00 / 14.02.25 |
135.31 | 3.30% |
135.66 20:28 |
130.99 15:31 |
144.08 04.02.25 |
121.61 06.01.25 |
954'034 |
Utd Parcel Svc Rg-B 22:15:00 / 14.02.25 |
116.22 | 0.50% |
116.75 15:39 |
115.68 16:45 |
136.99 28.01.25 |
109.43 03.02.25 |
1'689'030 |
US Bancorp Rg 22:15:00 / 14.02.25 |
47.75 | 0.76% |
48.04 15:45 |
47.54 15:36 |
51.11 15.01.25 |
46.48 10.02.25 |
1'643'396 |
Univ Health Serv-B 22:15:00 / 14.02.25 |
181.54 | -0.69% |
184.59 17:10 |
181.34 21:45 |
195.44 05.02.25 |
174.43 03.01.25 |
120'098 |
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 |
United Rentals Rg 22:15:00 / 14.02.25 |
741.26 | 1.63% |
742.60 17:04 |
731.63 15:30 |
795.13 23.01.25 |
654.04 10.01.25 |
100'967 |
United Airlines Rg 02:00:00 / 15.02.25 |
104.26 | 3.34% |
104.59 19:50 |
100.60 15:57 |
116.00 22.01.25 |
91.83 03.01.25 |
1'670'879 |
Union Pacific Rg 22:15:00 / 14.02.25 |
249.22 | -0.70% |
253.19 15:53 |
249.11 21:59 |
256.72 27.01.25 |
222.50 13.01.25 |
421'859 |
Ulta Beauty Rg 02:00:00 / 15.02.25 |
365.14 | 1.30% |
365.63 21:58 |
358.02 20:10 |
459.00 07.01.25 |
358.02 14.02.25 |
383'508 |
UDR REIT Rg 22:15:00 / 14.02.25 |
42.95 | -0.46% |
43.72 16:10 |
42.91 21:58 |
43.72 14.02.25 |
39.84 10.01.25 |
704'768 |
Tyson Foods -A- 22:15:00 / 14.02.25 |
57.10 | -0.82% |
58.28 15:42 |
57.06 21:33 |
58.79 11.02.25 |
54.01 10.01.25 |
897'932 |
Tyler Technologi Rg 22:15:00 / 14.02.25 |
641.70 | -0.78% |
650.16 19:47 |
640.68 21:46 |
656.95 13.02.25 |
558.37 13.01.25 |
69'856 |
Truist Finl Rg 22:15:00 / 14.02.25 |
46.81 | 0.75% |
46.86 17:14 |
45.80 15:31 |
48.52 21.01.25 |
42.58 10.01.25 |
1'602'441 |
Trimble Rg 02:00:00 / 15.02.25 |
74.29 | 0.86% |
74.40 21:57 |
73.46 15:34 |
77.78 24.01.25 |
68.50 13.01.25 |
548'118 |