×

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
232.27
-0.37%
10.00
-0.45%
192.41
1.33%
124.41
1.06%
97.80
0.62%
16.52
-0.60%
310.28
0.01%
76.36
1.69%
529.60
0.08%
246.60
0.09%
184.51
-0.79%
297.53
0.93%
70.11
-2.35%
204.74
-0.06%
341.97
-0.01%
390.41
-1.45%
383.86
-0.45%
23.35
1.57%
233.02
2.36%
183.35
-0.17%
64.46
0.75%
89.44
-2.21%
46.39
0.65%
117.25
-2.48%
213.53
0.47%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%
Eurozone 50
17:30 / 11.02.25
545.18 0.55%
L&S Dax
21:45 / 11.02.25
22'100.50 0.69%
S&P 500 (ETF SPY)
21:30 / 11.02.25
605.16 0.05%
VSMI Vola-Index
17:20 / 11.02.25
13.128 -1.87%
EUR/CHF
21:45 / 11.02.25
0.9465 0.79%
USD/CHF
21:45 / 11.02.25
0.9133 0.23%
Gold 1 Uz
21:45 / 11.02.25
2'896.75 -0.36%
Rohöl Brent
21:45 / 11.02.25
76.93 1.14%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%

Top 5zur Gesamtübersicht

ABB N
17:31 / 11.02.25
50.60 1.04%
Alcon N
17:31 / 11.02.25
82.12 0.51%
Richemont N
17:31 / 11.02.25
179.00 1.76%
Geberit N
17:31 / 11.02.25
511.80 0.31%
Givaudan N
17:39 / 11.02.25
3'829.00 0.03%
Holcim N
17:31 / 11.02.25
96.10 0.25%
Kühne + Nagel N
17:31 / 11.02.25
209.50 2.80%
Logitech N
17:37 / 11.02.25
91.30 0.31%
Lonza N
17:31 / 11.02.25
608.80 0.59%
Nestlé N
17:39 / 11.02.25