×

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
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
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

Marktüberblick

NAME INTRADAY KURS +/-%
USD/CHF
01:08 / 15.02.25
0.8991 0.00%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
L&S Dax
22:59 / 14.02.25
22'498.00 0.04%
Gold 1 Uz
07:14 / 15.02.25
2'883.64 0.00%
Eurozone 50
17:30 / 14.02.25
555.12 -0.21%
EUR/CHF
23:00 / 14.02.25
0.9439 -0.20%
VSMI Vola-Index
17:20 / 14.02.25
12.987 -0.45%
S&P 500 (ETF SPY)
22:15 / 14.02.25
609.70 0.00%
Rohöl Brent
22:59 / 14.02.25
74.65 -0.76%

Tops / Flops

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

Top 5zur Gesamtübersicht

Zurich Insurance N
17:36 / 14.02.25
563.40 -1.05%
UBS N
17:39 / 14.02.25
30.18 -0.40%
Swisscom N
17:39 / 14.02.25
499.80 -2.00%
Swiss Re N
17:32 / 14.02.25
139.95 -0.78%
Swiss Life N
17:30 / 14.02.25
764.00 -0.39%
Sonova N
17:30 / 14.02.25
302.60 -0.10%
Sika N
17:30 / 14.02.25
242.10 0.71%
Roche GS
17:38 / 14.02.25
294.50 -1.11%
Richemont N
17:33 / 14.02.25
183.00 -0.46%
Partners N
17:30 / 14.02.25
1'422.50 1.07%
Novartis N
17:34 / 14.02.25