×
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 - 21:30:53
- 605.22
- 0.06%
- 0.37
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Dover Corp Rg 21:27:44 / 11.02.25 |
203.01 | -0.26% | -0.53 | 202.99 | 203.22 | 28'866 | |
Nordson Rg 21:30:55 / 11.02.25 |
216.88 | 0.04% | 0.08 | 216.71 | 217.09 | 29'723 | |
West Pharmaceuti Rg 21:27:57 / 11.02.25 |
320.93 | -0.99% | -3.20 | 318.91 | 323.35 | 30'564 | |
Univ Health Serv-B 21:30:27 / 11.02.25 |
185.24 | -0.06% | -0.11 | 185.02 | 185.22 | 31'095 | |
Idex Corp Rg 21:20:48 / 11.02.25 |
195.25 | -0.61% | -1.20 | 195.76 | 197.08 | 32'467 | |
EPAM Systems Rg 21:26:47 / 11.02.25 |
262.92 | 1.12% | 2.92 | 262.68 | 264.03 | 33'281 | |
Essex Prop REIT Rg 21:30:48 / 11.02.25 |
289.99 | -0.42% | -1.22 | 289.89 | 290.08 | 34'299 | |
Molina Healthcar Rg 21:30:08 / 11.02.25 |
274.51 | -4.16% | -11.91 | 273.98 | 275.08 | 35'094 | |
Martin Marietta Rg 21:29:33 / 11.02.25 |
529.93 | -0.20% | -1.04 | 529.75 | 530.61 | 35'674 | |
Fd Rlty Inv-SBI Rg 21:30:56 / 11.02.25 |
110.41 | 0.56% | 0.61 | 110.27 | 110.37 | 36'144 | |
Cummins Rg 21:27:17 / 11.02.25 |
372.80 | -0.29% | -1.10 | 372.44 | 372.97 | 37'349 | |
Parker-Hannifin Rg 21:27:51 / 11.02.25 |
678.82 | -0.27% | -1.84 | 678.80 | 679.97 | 37'472 | |
M&T Bank Rg 21:30:33 / 11.02.25 |
198.73 | 0.61% | 1.20 | 198.71 | 198.96 | 38'656 | |
Motorola Soltn Rg 21:30:33 / 11.02.25 |
474.37 | -1.53% | -7.39 | 474.28 | 474.61 | 39'074 | |
Ameriprise Fincl Rg 21:29:06 / 11.02.25 |
529.60 | 0.08% | 0.42 | 529.36 | 529.91 | 40'207 | |
Waters Rg 21:28:56 / 11.02.25 |
405.76 | -0.45% | -1.82 | 405.11 | 405.86 | 41'977 | |
Pinnacle West Ca Rg 21:29:25 / 11.02.25 |
88.75 | 1.05% | 0.92 | 88.75 | 88.79 | 42'824 | |
Atmos Energy Cor Rg 21:30:37 / 11.02.25 |
144.30 | 1.42% | 2.02 | 144.31 | 144.46 | 43'038 | |
Assurant Rg 21:30:45 / 11.02.25 |
213.53 | 0.47% | 1.00 | 213.51 | 213.66 | 44'143 | |
Whirlpool Rg 21:30:48 / 11.02.25 |
99.63 | -0.94% | -0.95 | 99.55 | 99.63 | 46'037 | |
Vulcan Materials Rg 21:30:29 / 11.02.25 |
267.28 | -0.48% | -1.28 | 267.18 | 267.39 | 46'076 | |
Verisk Analytics Rg 21:28:36 / 11.02.25 |
294.09 | 0.03% | 0.09 | 294.01 | 294.25 | 47'707 | |
Domino's Pizza Rg 21:30:21 / 11.02.25 |
474.03 | -0.19% | -0.92 | 473.78 | 474.32 | 48'403 | |
Packaging Corp A Rg 21:30:47 / 11.02.25 |
208.40 | -0.49% | -1.02 | 208.35 | 208.49 | 48'492 | |
DaVita Rg 21:29:33 / 11.02.25 |
173.62 | 0.06% | 0.10 | 173.59 | 173.79 | 48'503 |
NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Amazon.Com Rg 21:30:49 / 11.02.25 |
232.27 | 6.27% | 53.44% | -4.04% | 6.66% | 13.52% | 37.73% | 46.63% |
Amcor Rg 21:30:37 / 11.02.25 |
9.995 | 6.70% | 4.15% | -0.55% | 4.99% | 1.06% | 12.56% | -13.60% |
Amer Tower REIT Rg 21:30:55 / 11.02.25 |
192.41 | 3.53% | -12.04% | 4.50% | 7.61% | -4.35% | 2.12% | -21.70% |
Amer Wtr Works Rg 21:28:16 / 11.02.25 |
124.41 | -1.11% | -6.73% | 0.45% | 1.54% | -9.98% | 3.87% | -18.15% |
Ameren Rg 21:30:31 / 11.02.25 |
97.80 | 9.04% | 34.37% | 2.42% | 9.40% | 6.17% | 43.25% | 13.60% |
American Airline Rg 21:30:47 / 11.02.25 |
16.520 | -4.65% | 20.96% | -1.90% | -9.28% | 15.28% | 13.07% | -11.17% |
American Express Rg 21:30:51 / 11.02.25 |
310.28 | 4.54% | 65.61% | -1.76% | 3.30% | 8.66% | 47.98% | 58.69% |
American Intl Gr Rg 21:30:52 / 11.02.25 |
76.36 | 3.15% | 10.83% | 5.01% | 5.19% | 1.41% | 8.95% | 20.68% |
Ameriprise Fincl Rg 21:29:06 / 11.02.25 |
529.60 | -0.61% | 39.32% | -1.08% | 0.56% | -5.86% | 35.83% | 67.52% |
Cencora Rg 21:30:56 / 11.02.25 |
246.60 | 9.66% | 19.96% | -1.98% | 2.73% | 2.33% | 6.67% | 74.07% |
AMETEK Rg 21:30:35 / 11.02.25 |
184.51 | 3.17% | 12.78% | 2.22% | 2.99% | -4.63% | 9.80% | 37.26% |
Amgen Rg 21:30:45 / 11.02.25 |
297.53 | 13.10% | 2.35% | 2.94% | 11.39% | 6.28% | 2.43% | 28.83% |
Amphenol Rg-A 21:30:51 / 11.02.25 |
70.11 | 3.38% | 44.86% | 0.57% | -0.23% | -1.23% | 36.03% | 85.05% |
Analog Devices Rg 21:30:03 / 11.02.25 |
204.74 | -3.58% | 3.17% | -0.62% | -4.62% | -2.70% | 10.86% | 26.71% |
Ansys Rg 21:22:27 / 11.02.25 |
341.97 | 1.38% | -5.75% | -1.44% | 0.70% | 0.72% | 4.41% | 2.70% |
Elevance Health Rg 21:30:08 / 11.02.25 |
390.41 | 7.38% | -15.99% | -2.88% | -0.70% | -0.96% | -22.74% | -13.43% |
Aon-A Rg 21:27:20 / 11.02.25 |
383.86 | 7.36% | 32.50% | 1.70% | 5.85% | 1.24% | 22.82% | 34.22% |
APA Rg 21:30:52 / 11.02.25 |
23.35 | -0.43% | -35.93% | 4.29% | -6.04% | 6.52% | -21.19% | -31.29% |
Apple Rg 21:30:57 / 11.02.25 |
233.02 | -9.09% | 18.24% | 0.09% | -0.11% | 2.08% | 25.93% | 32.26% |
Applied Material Rg 21:30:44 / 11.02.25 |
183.35 | 12.93% | 13.32% | 2.68% | 5.59% | 8.29% | 1.69% | 31.40% |
Aptiv Rg 21:27:52 / 11.02.25 |
64.46 | 5.79% | -28.69% | 4.98% | 4.86% | 23.70% | -18.50% | -52.93% |
Arch Cap Grp Rg 21:30:39 / 11.02.25 |
89.44 | -0.96% | 23.15% | -3.59% | -2.77% | -6.53% | 6.40% | 92.99% |
Archer-Daniels M Rg 21:30:52 / 11.02.25 |
46.39 | -8.77% | -36.18% | -2.32% | -9.38% | -12.46% | -11.59% | -39.70% |
Arista Ne Rg 21:30:53 / 11.02.25 |
117.25 | 8.78% | 104.20% | 4.39% | 2.04% | 24.17% | 76.64% | 278.47% |
Assurant Rg 21:30:45 / 11.02.25 |
213.53 | -0.32% | 26.14% | 0.63% | 4.29% | -2.57% | 24.71% | 30.73% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Amazon.Com Rg 21:30:49 / 11.02.25 |
232.27 | -0.37% |
233.44 16:01 |
230.13 18:09 |
242.51 04.02.25 |
216.21 14.01.25 |
3'606'994 |
Amcor Rg 21:30:37 / 11.02.25 |
9.995 | -0.45% |
10.035 18:44 |
9.940 15:30 |
10.365 05.02.25 |
9.285 03.01.25 |
1'288'087 |
Amer Tower REIT Rg 21:30:55 / 11.02.25 |
192.41 | 1.33% |
193.41 20:22 |
189.18 15:30 |
193.60 21.01.25 |
172.51 10.01.25 |
133'259 |
Amer Wtr Works Rg 21:28:16 / 11.02.25 |
124.41 | 1.06% |
124.48 21:16 |
122.28 16:13 |
130.21 27.01.25 |
118.84 13.01.25 |
58'311 |
Ameren Rg 21:30:31 / 11.02.25 |
97.80 | 0.62% |
97.89 20:41 |
96.50 15:48 |
97.92 10.02.25 |
86.81 06.01.25 |
144'100 |
American Airline Rg 21:30:47 / 11.02.25 |
16.520 | -0.60% |
16.525 21:29 |
16.140 18:08 |
19.095 22.01.25 |
16.140 11.02.25 |
3'075'895 |
American Express Rg 21:30:51 / 11.02.25 |
310.28 | 0.01% |
310.34 21:28 |
306.50 15:32 |
326.25 23.01.25 |
291.30 13.01.25 |
164'784 |
American Intl Gr Rg 21:30:52 / 11.02.25 |
76.36 | 1.69% |
76.36 21:30 |
75.05 15:37 |
76.92 28.01.25 |
69.24 10.01.25 |
802'078 |
Ameriprise Fincl Rg 21:29:06 / 11.02.25 |
529.60 | 0.08% |
529.60 21:29 |
522.01 16:06 |
577.89 29.01.25 |
512.01 13.01.25 |
40'207 |
Cencora Rg 21:30:56 / 11.02.25 |
246.60 | 0.09% |
247.25 18:09 |
243.65 16:15 |
262.00 05.02.25 |
223.92 02.01.25 |
95'825 |
AMETEK Rg 21:30:35 / 11.02.25 |
184.51 | -0.79% |
185.79 15:51 |
182.99 19:52 |
191.10 23.01.25 |
174.49 13.01.25 |
108'292 |
Amgen Rg 21:30:45 / 11.02.25 |
297.53 | 0.93% |
297.61 21:22 |
288.49 15:41 |
309.09 06.02.25 |
257.09 06.01.25 |
422'991 |
Amphenol Rg-A 21:30:51 / 11.02.25 |
70.11 | -2.35% |
70.88 15:41 |
69.51 18:43 |
79.29 24.01.25 |
65.68 27.01.25 |
503'021 |
Analog Devices Rg 21:30:03 / 11.02.25 |
204.74 | -0.06% |
206.60 15:52 |
202.93 15:30 |
228.42 23.01.25 |
202.80 03.02.25 |
245'465 |
Ansys Rg 21:22:27 / 11.02.25 |
341.97 | -0.01% |
342.44 16:51 |
338.88 15:30 |
360.67 23.01.25 |
332.53 02.01.25 |
26'093 |
Elevance Health Rg 21:30:08 / 11.02.25 |
390.41 | -1.45% |
398.00 15:31 |
388.00 16:56 |
415.49 27.01.25 |
364.70 02.01.25 |
100'698 |
Aon-A Rg 21:27:20 / 11.02.25 |
383.86 | -0.45% |
385.94 15:30 |
381.95 17:11 |
387.31 07.02.25 |
347.94 13.01.25 |
54'099 |
APA Rg 21:30:52 / 11.02.25 |
23.35 | 1.57% |
23.76 17:22 |
23.16 15:30 |
25.83 16.01.25 |
21.15 04.02.25 |
887'738 |
Apple Rg 21:30:57 / 11.02.25 |
233.02 | 2.36% |
235.23 17:44 |
228.13 15:30 |
249.10 02.01.25 |
219.38 21.01.25 |
7'923'887 |
Applied Material Rg 21:30:44 / 11.02.25 |
183.35 | -0.17% |
183.58 21:22 |
181.09 15:31 |
200.54 22.01.25 |
162.86 02.01.25 |
575'219 |
Aptiv Rg 21:27:52 / 11.02.25 |
64.46 | 0.75% |
65.05 15:57 |
63.66 15:30 |
65.76 07.02.25 |
56.26 03.02.25 |
262'166 |
Arch Cap Grp Rg 21:30:39 / 11.02.25 |
89.44 | -2.21% |
90.31 18:17 |
87.42 15:49 |
96.81 17.01.25 |
87.42 11.02.25 |
665'630 |
Archer-Daniels M Rg 21:30:52 / 11.02.25 |
46.39 | 0.65% |
46.51 18:08 |
45.61 16:10 |
52.53 13.01.25 |
45.01 06.02.25 |
314'254 |
Arista Ne Rg 21:30:53 / 11.02.25 |
117.25 | -2.48% |
119.08 16:00 |
115.67 15:31 |
133.04 24.01.25 |
97.69 27.01.25 |
486'391 |
Assurant Rg 21:30:45 / 11.02.25 |
213.53 | 0.47% |
213.53 21:29 |
211.07 19:03 |
221.34 30.01.25 |
197.47 13.01.25 |
44'143 |