×
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
- 23.01.2025 - 22:15:00
- 609.75
- 0.55%
- 3.31
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Monster Beverage Rg 02:00:00 / 24.01.25 |
48.11 | -2.24% | -1.10 | 48.11 | 48.12 | 2'549'868 | |
|
Microchip Tech Rg 02:00:00 / 24.01.25 |
59.57 | 1.86% | 1.09 | 59.54 | 59.55 | 2'387'547 | |
|
PayPal Holdings Rg 02:00:00 / 24.01.25 |
89.73 | -0.13% | -0.12 | 89.72 | 89.73 | 2'318'139 | |
|
Baker Hughes Rg-A 02:00:00 / 24.01.25 |
45.66 | -0.33% | -0.15 | 45.65 | 45.66 | 2'241'952 | |
|
Mondelez Intl Rg-A 02:00:00 / 24.01.25 |
56.96 | 1.15% | 0.65 | 56.95 | 56.96 | 2'233'813 | |
|
Applied Material Rg 02:00:00 / 24.01.25 |
190.70 | -2.46% | -4.81 | 190.65 | 190.69 | 2'077'228 | |
|
Paramount Glb Rg-B 02:00:00 / 24.01.25 |
10.870 | 3.43% | 0.36 | 10.860 | 10.870 | 1'995'291 | |
|
Netflix Rg 02:00:00 / 24.01.25 |
984.86 | 3.24% | 30.87 | 984.50 | 984.57 | 1'786'386 | |
|
eBay Rg 02:00:00 / 24.01.25 |
64.75 | 1.36% | 0.87 | 64.74 | 64.75 | 1'604'882 | |
|
Western Digital Rg 02:00:00 / 24.01.25 |
68.68 | 0.07% | 0.05 | 68.68 | 68.69 | 1'552'026 | |
|
Enphase Energy Rg 02:00:00 / 24.01.25 |
64.29 | 5.41% | 3.30 | 64.26 | 64.29 | 1'549'062 | |
|
PepsiCo 02:00:00 / 24.01.25 |
148.62 | 0.36% | 0.53 | 148.61 | 148.63 | 1'541'778 | |
|
SolarEdge Tech Rg 02:00:00 / 24.01.25 |
13.580 | 4.06% | 0.53 | 13.560 | 13.580 | 1'498'726 | |
|
Fortinet Rg 02:00:00 / 24.01.25 |
97.45 | -0.80% | -0.79 | 97.44 | 97.45 | 1'481'753 | |
|
Gilead Sciences Rg 02:00:00 / 24.01.25 |
92.92 | -0.13% | -0.12 | 92.90 | 92.93 | 1'380'024 | |
|
Qorvo Rg 02:00:00 / 24.01.25 |
90.57 | 4.00% | 3.48 | 90.57 | 90.60 | 1'362'188 | |
|
Am Electric Rg 02:00:00 / 24.01.25 |
97.47 | -0.02% | -0.02 | 97.47 | 97.48 | 1'333'617 | |
|
Copart Rg 02:00:00 / 24.01.25 |
57.61 | -0.09% | -0.05 | 57.61 | 57.62 | 1'297'190 | |
|
Cnstlltn Ener Co Rg 02:00:00 / 24.01.25 |
346.22 | 4.14% | 13.75 | 346.02 | 346.31 | 1'175'123 | |
|
Expedia Group Rg 02:00:00 / 24.01.25 |
176.89 | 1.87% | 3.24 | 176.77 | 176.90 | 1'110'077 | |
|
Seagate Hldgs Rg 02:00:00 / 24.01.25 |
108.42 | 0.22% | 0.24 | 108.42 | 108.48 | 1'049'460 | |
|
Dexcom Rg 02:00:00 / 24.01.25 |
87.70 | 0.70% | 0.61 | 87.66 | 87.70 | 1'046'335 | |
|
Analog Devices Rg 02:00:00 / 24.01.25 |
228.35 | 1.91% | 4.27 | 228.29 | 228.37 | 978'598 | |
|
Match Group Rg 02:00:00 / 24.01.25 |
33.26 | 2.09% | 0.68 | 33.25 | 33.27 | 921'867 | |
|
NXP Semiconducto Br 02:00:00 / 24.01.25 |
219.88 | 1.75% | 3.79 | 219.77 | 219.90 | 910'670 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 24.01.25 |
235.42 | 7.12% | 54.67% | 6.69% | 3.69% | 26.30% | 49.24% | 64.75% |
|
Amcor Rg 22:15:00 / 23.01.25 |
9.770 | 3.29% | 0.83% | 0.72% | 3.50% | -4.78% | 2.41% | -18.66% |
|
Amer Tower REIT Rg 22:15:00 / 23.01.25 |
186.39 | 1.03% | -14.17% | -2.10% | 2.49% | -11.77% | -5.52% | -24.30% |
|
Amer Wtr Works Rg 22:15:00 / 23.01.25 |
121.81 | -2.26% | -7.81% | -3.78% | -2.78% | -10.43% | -1.10% | -24.60% |
|
Ameren Rg 22:15:00 / 23.01.25 |
93.31 | 4.72% | 29.04% | -0.91% | 3.54% | 8.65% | 34.24% | 6.42% |
|
American Airline Rg 02:00:00 / 24.01.25 |
17.030 | 7.06% | 35.81% | -6.89% | -1.84% | 27.09% | 10.87% | 14.48% |
|
American Express Rg 22:15:00 / 23.01.25 |
325.87 | 8.58% | 72.01% | 4.26% | 8.24% | 19.50% | 61.78% | 103.00% |
|
American Intl Gr Rg 22:15:00 / 23.01.25 |
74.60 | 2.68% | 10.33% | -0.65% | 2.19% | -1.48% | 7.29% | 30.41% |
|
Ameriprise Fincl Rg 22:15:00 / 23.01.25 |
563.41 | 5.82% | 47.84% | 2.03% | 5.12% | 11.09% | 43.95% | 87.56% |
|
Cencora Rg 22:15:00 / 23.01.25 |
247.94 | 9.92% | 20.25% | 2.43% | 9.26% | 5.84% | 13.90% | 87.77% |
|
AMETEK Rg 22:15:00 / 23.01.25 |
190.43 | 4.68% | 14.44% | 5.37% | 4.37% | 6.73% | 16.46% | 38.32% |
|
Amgen Rg 02:00:00 / 24.01.25 |
277.88 | 4.91% | -5.06% | 3.14% | 5.59% | -13.21% | -10.44% | 20.08% |
|
Amphenol Rg-A 22:15:00 / 23.01.25 |
78.55 | 12.08% | 57.05% | 13.15% | 11.04% | 15.75% | 55.99% | 102.10% |
|
Analog Devices Rg 02:00:00 / 24.01.25 |
228.35 | 5.47% | 12.85% | 6.20% | 4.72% | 2.35% | 15.74% | 40.47% |
|
Ansys Rg 02:00:00 / 24.01.25 |
360.36 | 6.83% | -1.72% | 4.63% | 5.94% | 12.47% | 6.17% | 9.48% |
|
Elevance Health Rg 22:15:00 / 23.01.25 |
401.36 | 5.92% | -17.14% | 4.17% | 8.16% | -3.06% | -17.04% | -11.51% |
|
Aon-A Rg 22:15:00 / 23.01.25 |
364.67 | 2.27% | 26.21% | -0.41% | 1.19% | 0.07% | 20.79% | 37.87% |
|
APA Rg 02:00:00 / 24.01.25 |
23.51 | 1.17% | -34.89% | -6.52% | 7.65% | -0.38% | -26.62% | -22.39% |
|
Apple Rg 02:00:00 / 24.01.25 |
223.66 | -10.62% | 16.26% | -2.02% | -13.65% | -1.00% | 15.19% | 37.82% |
|
Applied Material Rg 02:00:00 / 24.01.25 |
190.70 | 20.22% | 20.63% | 2.26% | 13.82% | 5.02% | 10.47% | 44.76% |
|
Aptiv Rg 22:15:00 / 23.01.25 |
63.92 | 3.72% | -30.08% | 4.51% | 5.93% | 13.39% | -25.71% | -55.25% |
|
Arch Cap Grp Rg 02:00:00 / 24.01.25 |
93.02 | 0.93% | 25.50% | -3.20% | 0.10% | -5.62% | 16.86% | 106.26% |
|
Archer-Daniels M Rg 22:15:00 / 23.01.25 |
50.66 | 0.00% | -30.05% | -1.23% | 0.16% | -7.28% | -2.67% | -26.72% |
|
Arista Ne Rg 22:15:00 / 23.01.25 |
129.12 | 17.45% | 120.49% | 7.64% | 14.24% | 31.03% | 95.34% | 337.73% |
|
Assurant Rg 22:15:00 / 23.01.25 |
207.40 | -2.81% | 22.99% | -1.98% | -3.56% | 8.16% | 21.51% | 40.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 24.01.25 |
235.42 | 0.17% |
235.50 21:55 |
231.52 15:32 |
235.50 23.01.25 |
216.21 14.01.25 |
9'526'422 |
|
Amcor Rg 22:15:00 / 23.01.25 |
9.770 | 0.51% |
9.790 19:30 |
9.670 16:15 |
9.815 21.01.25 |
9.285 03.01.25 |
2'593'117 |
|
Amer Tower REIT Rg 22:15:00 / 23.01.25 |
186.39 | 0.59% |
186.56 21:48 |
183.40 16:23 |
193.60 21.01.25 |
172.51 10.01.25 |
386'688 |
|
Amer Wtr Works Rg 22:15:00 / 23.01.25 |
121.81 | 0.11% |
121.90 21:58 |
120.76 15:44 |
128.32 21.01.25 |
118.84 13.01.25 |
415'212 |
|
Ameren Rg 22:15:00 / 23.01.25 |
93.31 | -0.04% |
94.05 15:32 |
93.10 17:57 |
96.67 21.01.25 |
86.81 06.01.25 |
374'643 |
|
American Airline Rg 02:00:00 / 24.01.25 |
17.030 | -8.74% |
17.530 15:34 |
16.735 16:31 |
19.095 22.01.25 |
16.270 03.01.25 |
20'805'818 |
|
American Express Rg 22:15:00 / 23.01.25 |
325.87 | 1.12% |
326.25 19:01 |
322.11 16:26 |
326.25 23.01.25 |
291.30 13.01.25 |
768'463 |
|
American Intl Gr Rg 22:15:00 / 23.01.25 |
74.60 | -0.20% |
75.20 19:14 |
74.57 21:59 |
75.93 21.01.25 |
69.24 10.01.25 |
1'412'713 |
|
Ameriprise Fincl Rg 22:15:00 / 23.01.25 |
563.41 | 0.33% |
566.85 18:39 |
560.27 15:30 |
566.85 23.01.25 |
512.01 13.01.25 |
116'497 |
|
Cencora Rg 22:15:00 / 23.01.25 |
247.94 | 0.40% |
249.03 19:13 |
246.02 15:52 |
249.03 23.01.25 |
223.92 02.01.25 |
472'618 |
|
AMETEK Rg 22:15:00 / 23.01.25 |
190.43 | 0.92% |
191.10 20:57 |
187.80 16:42 |
191.10 23.01.25 |
174.49 13.01.25 |
516'420 |
|
Amgen Rg 02:00:00 / 24.01.25 |
277.88 | 1.62% |
278.00 21:59 |
272.32 16:05 |
278.00 23.01.25 |
257.09 06.01.25 |
732'175 |
|
Amphenol Rg-A 22:15:00 / 23.01.25 |
78.55 | 0.91% |
78.81 19:55 |
76.66 15:34 |
78.81 23.01.25 |
67.39 13.01.25 |
2'120'611 |
|
Analog Devices Rg 02:00:00 / 24.01.25 |
228.35 | 1.91% |
228.42 21:59 |
221.69 15:42 |
228.42 23.01.25 |
208.17 13.01.25 |
978'598 |
|
Ansys Rg 02:00:00 / 24.01.25 |
360.36 | 1.05% |
360.67 18:19 |
354.40 15:42 |
360.67 23.01.25 |
332.53 02.01.25 |
169'273 |
|
Elevance Health Rg 22:15:00 / 23.01.25 |
401.36 | 2.72% |
409.79 15:30 |
390.20 15:54 |
409.79 23.01.25 |
364.70 02.01.25 |
600'567 |
|
Aon-A Rg 22:15:00 / 23.01.25 |
364.67 | -0.72% |
368.19 15:38 |
360.96 19:24 |
370.51 22.01.25 |
347.94 13.01.25 |
351'157 |
|
APA Rg 02:00:00 / 24.01.25 |
23.51 | 0.64% |
24.33 16:12 |
23.32 17:41 |
25.83 16.01.25 |
23.07 03.01.25 |
2'731'924 |
|
Apple Rg 02:00:00 / 24.01.25 |
223.66 | -0.08% |
227.02 16:24 |
222.30 21:44 |
249.10 02.01.25 |
219.38 21.01.25 |
17'302'250 |
|
Applied Material Rg 02:00:00 / 24.01.25 |
190.70 | -2.46% |
191.09 15:30 |
187.85 15:53 |
200.54 22.01.25 |
162.86 02.01.25 |
2'077'228 |
|
Aptiv Rg 22:15:00 / 23.01.25 |
63.92 | 1.90% |
64.52 15:34 |
62.95 15:30 |
65.48 22.01.25 |
58.89 10.01.25 |
1'137'675 |
|
Arch Cap Grp Rg 02:00:00 / 24.01.25 |
93.02 | -0.20% |
93.71 19:15 |
92.82 21:43 |
96.81 17.01.25 |
89.54 13.01.25 |
440'034 |
|
Archer-Daniels M Rg 22:15:00 / 23.01.25 |
50.66 | 0.28% |
50.92 17:23 |
50.35 15:39 |
52.53 13.01.25 |
48.42 08.01.25 |
810'848 |
|
Arista Ne Rg 22:15:00 / 23.01.25 |
129.12 | -0.54% |
129.23 19:26 |
126.75 15:32 |
131.15 22.01.25 |
109.27 13.01.25 |
1'501'100 |
|
Assurant Rg 22:15:00 / 23.01.25 |
207.40 | 0.09% |
208.61 17:25 |
206.77 21:55 |
214.76 21.01.25 |
197.47 13.01.25 |
88'005 |