×
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
- 11.02.2025 - 22:15:00
- 605.31
- 0.08%
- 0.46
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 22:30:00 / 11.02.25 |
232.76 | -0.16% | -0.38 | 232.75 | 232.78 | 7'061'544 | |
|
Amcor Rg 22:15:00 / 11.02.25 |
10.030 | -0.10% | -0.01 | 10.020 | 10.030 | 3'064'014 | |
|
Amer Tower REIT Rg 22:15:00 / 11.02.25 |
193.42 | 1.86% | 3.54 | 193.35 | 193.41 | 552'408 | |
|
Amer Wtr Works Rg 22:15:00 / 11.02.25 |
125.08 | 1.60% | 1.97 | 125.15 | 125.17 | 285'604 | |
|
Ameren Rg 22:15:00 / 11.02.25 |
98.18 | 1.01% | 0.98 | 98.16 | 98.17 | 508'673 | |
|
American Airline Rg 22:30:00 / 11.02.25 |
16.410 | -1.26% | -0.21 | 16.420 | 16.430 | 5'261'011 | |
|
American Express Rg 22:15:00 / 11.02.25 |
309.57 | -0.22% | -0.69 | 309.66 | 309.67 | 401'526 | |
|
American Intl Gr Rg 22:15:00 / 11.02.25 |
75.93 | 1.12% | 0.84 | 75.92 | 75.93 | 1'894'209 | |
|
Ameriprise Fincl Rg 22:15:00 / 11.02.25 |
528.80 | -0.07% | -0.38 | 529.07 | 529.08 | 127'557 | |
|
Cencora Rg 22:15:00 / 11.02.25 |
246.75 | 0.15% | 0.37 | 246.82 | 246.96 | 291'387 | |
|
AMETEK Rg 22:15:00 / 11.02.25 |
185.32 | -0.35% | -0.65 | 185.40 | 185.43 | 372'377 | |
|
Amgen Rg 22:30:00 / 11.02.25 |
296.66 | 0.63% | 1.87 | 296.52 | 296.69 | 977'724 | |
|
Amphenol Rg-A 22:15:00 / 11.02.25 |
69.95 | -2.58% | -1.85 | 69.96 | 69.97 | 1'489'634 | |
|
Analog Devices Rg 22:30:00 / 11.02.25 |
203.46 | -0.68% | -1.40 | 203.42 | 203.46 | 1'045'729 | |
|
Ansys Rg 22:30:00 / 11.02.25 |
341.43 | -0.17% | -0.57 | 341.37 | 341.72 | 89'354 | |
|
Elevance Health Rg 22:15:00 / 11.02.25 |
391.22 | -1.24% | -4.92 | 391.26 | 391.32 | 334'160 | |
|
Aon-A Rg 22:15:00 / 11.02.25 |
384.20 | -0.36% | -1.40 | 384.27 | 384.28 | 312'692 | |
|
APA Rg 22:30:00 / 11.02.25 |
23.31 | 1.39% | 0.32 | 23.32 | 23.33 | 2'299'234 | |
|
Apple Rg 22:30:00 / 11.02.25 |
232.62 | 2.18% | 4.97 | 232.60 | 232.64 | 14'003'359 | |
|
Applied Material Rg 22:30:00 / 11.02.25 |
183.20 | -0.25% | -0.46 | 183.21 | 183.25 | 1'333'399 | |
|
Aptiv Rg 22:15:00 / 11.02.25 |
64.66 | 1.06% | 0.68 | 64.64 | 64.65 | 851'278 | |
|
Arch Cap Grp Rg 22:30:00 / 11.02.25 |
89.60 | -2.03% | -1.86 | 89.58 | 89.61 | 1'221'020 | |
|
Archer-Daniels M Rg 22:15:00 / 11.02.25 |
46.44 | 0.76% | 0.35 | 46.45 | 46.46 | 962'047 | |
|
Arista Ne Rg 22:15:00 / 11.02.25 |
116.84 | -2.82% | -3.39 | 116.87 | 116.89 | 1'198'635 | |
|
Assurant Rg 22:15:00 / 11.02.25 |
212.80 | 0.13% | 0.27 | 212.90 | 212.91 | 169'297 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Etsy Rg 22:30:00 / 11.02.25 |
53.29 | 2.44% | -33.15% | -1.24% | -0.22% | 5.71% | -28.36% | -62.12% |
|
Marketaxess Hold Rg 22:30:00 / 11.02.25 |
195.27 | -13.20% | -33.00% | -10.14% | -9.86% | -27.09% | -10.98% | -46.95% |
|
Robert Half Rg 22:15:00 / 11.02.25 |
59.28 | -15.71% | -32.45% | -4.45% | -15.60% | -18.36% | -26.45% | -51.57% |
|
Charles Riv Lab Rg 22:15:00 / 11.02.25 |
154.90 | -13.39% | -32.36% | -6.61% | -10.93% | -17.56% | -36.81% | -52.92% |
|
Franklin Resourc Rg 22:15:00 / 11.02.25 |
20.19 | -0.10% | -31.96% | -2.23% | 2.85% | -6.70% | -24.58% | -35.43% |
|
Constellation Brd-A 22:15:01 / 11.02.25 |
164.74 | -25.34% | -31.75% | -4.70% | -8.84% | -31.29% | -32.37% | -30.47% |
|
Qorvo Rg 22:30:00 / 11.02.25 |
76.66 | 10.48% | -31.39% | -6.39% | 5.27% | 15.66% | -31.38% | -42.23% |
|
CVS Health Rg 22:15:00 / 11.02.25 |
55.00 | 20.94% | -31.24% | -1.24% | 5.49% | -3.22% | -28.02% | -48.45% |
|
Teleflex Rg 22:15:00 / 11.02.25 |
171.31 | -3.66% | -31.23% | -2.68% | -2.97% | -8.60% | -31.22% | -47.15% |
|
Boeing Co Rg 22:15:00 / 11.02.25 |
180.44 | 2.01% | -30.73% | -0.77% | 8.57% | 23.52% | -11.28% | -17.46% |
|
Edison Intl Rg 22:15:00 / 11.02.25 |
50.81 | -37.16% | -29.82% | -3.11% | -17.11% | -41.00% | -21.87% | -17.17% |
|
Dow Rg 22:15:00 / 11.02.25 |
38.63 | -3.89% | -29.67% | 1.79% | -4.38% | -12.06% | -27.90% | -36.72% |
|
Dexcom Rg 22:30:00 / 11.02.25 |
86.38 | 13.50% | -28.87% | -1.23% | 9.11% | 15.36% | -26.19% | -20.17% |
|
Aptiv Rg 22:15:00 / 11.02.25 |
64.66 | 5.79% | -28.69% | 5.53% | 6.19% | 22.95% | -18.30% | -52.93% |
|
Paramount Glb Rg-B 22:30:00 / 11.02.25 |
10.570 | 0.86% | -28.67% | -3.21% | -0.94% | 2.32% | -18.69% | -70.60% |
|
Halliburton Rg 22:15:00 / 11.02.25 |
26.49 | -4.45% | -28.13% | 0.76% | -8.37% | -15.04% | -22.54% | -19.84% |
|
Signature Bank Rg 21:21:02 / 11.02.25 |
1.200 | -15.33% | -27.54% | -4.00% | 0.00% | -7.69% | -3.23% | 0.00% |
|
Utd Parcel Svc Rg-B 22:15:00 / 11.02.25 |
114.53 | -9.47% | -27.39% | 2.35% | -10.15% | -13.29% | -20.59% | -48.27% |
|
Advance Auto Par Rg 22:15:00 / 11.02.25 |
47.00 | -4.33% | -25.87% | -4.08% | 5.93% | 21.67% | -26.86% | -79.69% |
|
Advanced Micro D Rg 22:30:00 / 11.02.25 |
111.10 | -8.54% | -25.05% | -7.03% | -4.30% | -20.30% | -35.23% | -12.16% |
|
Alexandria REIT Rg 22:15:00 / 11.02.25 |
94.96 | -2.09% | -24.66% | -2.12% | -3.53% | -8.96% | -16.22% | -48.43% |
|
Adobe Rg 22:30:00 / 11.02.25 |
458.82 | 1.44% | -24.39% | 4.22% | 11.17% | -8.16% | -23.77% | -8.87% |
|
Devon Energy Rg 22:15:00 / 11.02.25 |
35.12 | 4.67% | -24.37% | 2.87% | -8.61% | -8.30% | -16.06% | -34.39% |
|
Ford Motor Rg 22:15:00 / 11.02.25 |
9.210 | -6.67% | -24.20% | -7.99% | -7.44% | -14.17% | -26.67% | -48.89% |
|
Caesr Entmt Rg 22:30:00 / 11.02.25 |
35.49 | 6.43% | -24.13% | -1.77% | 6.93% | -5.06% | -16.40% | -58.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 22:30:00 / 11.02.25 |
232.76 | -0.16% |
233.44 16:01 |
230.13 18:09 |
242.51 04.02.25 |
216.21 14.01.25 |
7'061'544 |
|
Amcor Rg 22:15:00 / 11.02.25 |
10.030 | -0.10% |
10.035 18:44 |
9.940 15:30 |
10.365 05.02.25 |
9.285 03.01.25 |
3'064'014 |
|
Amer Tower REIT Rg 22:15:00 / 11.02.25 |
193.42 | 1.86% |
193.50 21:59 |
189.18 15:30 |
193.60 21.01.25 |
172.51 10.01.25 |
552'408 |
|
Amer Wtr Works Rg 22:15:00 / 11.02.25 |
125.08 | 1.60% |
125.24 21:59 |
122.28 16:13 |
130.21 27.01.25 |
118.84 13.01.25 |
285'604 |
|
Ameren Rg 22:15:00 / 11.02.25 |
98.18 | 1.01% |
98.23 21:55 |
96.50 15:48 |
98.23 11.02.25 |
86.81 06.01.25 |
508'673 |
|
American Airline Rg 22:30:00 / 11.02.25 |
16.410 | -1.26% |
16.560 21:34 |
16.140 18:08 |
19.095 22.01.25 |
16.140 11.02.25 |
5'261'011 |
|
American Express Rg 22:15:00 / 11.02.25 |
309.57 | -0.22% |
310.46 21:33 |
306.50 15:32 |
326.25 23.01.25 |
291.30 13.01.25 |
401'526 |
|
American Intl Gr Rg 22:15:00 / 11.02.25 |
75.93 | 1.12% |
76.62 21:34 |
75.05 15:37 |
76.92 28.01.25 |
69.24 10.01.25 |
1'894'209 |
|
Ameriprise Fincl Rg 22:15:00 / 11.02.25 |
528.80 | -0.07% |
530.77 21:43 |
522.01 16:06 |
577.89 29.01.25 |
512.01 13.01.25 |
127'557 |
|
Cencora Rg 22:15:00 / 11.02.25 |
246.75 | 0.15% |
247.25 18:09 |
243.65 16:15 |
262.00 05.02.25 |
223.92 02.01.25 |
291'387 |
|
AMETEK Rg 22:15:00 / 11.02.25 |
185.32 | -0.35% |
185.79 15:51 |
182.99 19:52 |
191.10 23.01.25 |
174.49 13.01.25 |
372'377 |
|
Amgen Rg 22:30:00 / 11.02.25 |
296.66 | 0.63% |
297.86 21:34 |
288.49 15:41 |
309.09 06.02.25 |
257.09 06.01.25 |
977'724 |
|
Amphenol Rg-A 22:15:00 / 11.02.25 |
69.95 | -2.58% |
70.88 15:41 |
69.51 18:43 |
79.29 24.01.25 |
65.68 27.01.25 |
1'489'634 |
|
Analog Devices Rg 22:30:00 / 11.02.25 |
203.46 | -0.68% |
206.60 15:52 |
202.93 15:30 |
228.42 23.01.25 |
202.80 03.02.25 |
1'045'729 |
|
Ansys Rg 22:30:00 / 11.02.25 |
341.43 | -0.17% |
342.44 16:51 |
338.88 15:30 |
360.67 23.01.25 |
332.53 02.01.25 |
89'354 |
|
Elevance Health Rg 22:15:00 / 11.02.25 |
391.22 | -1.24% |
398.00 15:31 |
388.00 16:56 |
415.49 27.01.25 |
364.70 02.01.25 |
334'160 |
|
Aon-A Rg 22:15:00 / 11.02.25 |
384.20 | -0.36% |
385.94 15:30 |
381.95 17:11 |
387.31 07.02.25 |
347.94 13.01.25 |
312'692 |
|
APA Rg 22:30:00 / 11.02.25 |
23.31 | 1.39% |
23.76 17:22 |
23.16 15:30 |
25.83 16.01.25 |
21.15 04.02.25 |
2'299'234 |
|
Apple Rg 22:30:00 / 11.02.25 |
232.62 | 2.18% |
235.23 17:44 |
228.13 15:30 |
249.10 02.01.25 |
219.38 21.01.25 |
14'003'359 |
|
Applied Material Rg 22:30:00 / 11.02.25 |
183.20 | -0.25% |
183.58 21:22 |
181.09 15:31 |
200.54 22.01.25 |
162.86 02.01.25 |
1'333'399 |
|
Aptiv Rg 22:15:00 / 11.02.25 |
64.66 | 1.06% |
65.05 15:57 |
63.66 15:30 |
65.76 07.02.25 |
56.26 03.02.25 |
851'278 |
|
Arch Cap Grp Rg 22:30:00 / 11.02.25 |
89.60 | -2.03% |
90.31 18:17 |
87.42 15:49 |
96.81 17.01.25 |
87.42 11.02.25 |
1'221'020 |
|
Archer-Daniels M Rg 22:15:00 / 11.02.25 |
46.44 | 0.76% |
46.55 21:38 |
45.61 16:10 |
52.53 13.01.25 |
45.01 06.02.25 |
962'047 |
|
Arista Ne Rg 22:15:00 / 11.02.25 |
116.84 | -2.82% |
119.08 16:00 |
115.67 15:31 |
133.04 24.01.25 |
97.69 27.01.25 |
1'198'635 |
|
Assurant Rg 22:15:00 / 11.02.25 |
212.80 | 0.13% |
213.97 21:34 |
211.07 19:03 |
221.34 30.01.25 |
197.47 13.01.25 |
169'297 |