×
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
- 17.01.2025 - 22:15:00
- 597.58
- 1.00%
- 5.94
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Essex Prop REIT Rg 22:15:00 / 17.01.25 |
283.41 | -0.12% | -0.34 | 283.28 | 283.40 | ||
|
Idex Corp Rg 22:15:00 / 17.01.25 |
215.69 | -0.73% | -1.58 | 215.62 | 215.69 | ||
|
Pool Rg 02:00:00 / 18.01.25 |
350.26 | 0.21% | 0.72 | 350.27 | 350.54 | ||
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
DaVita Rg 22:15:00 / 17.01.25 |
166.24 | 0.84% | 1.39 | 166.18 | 166.19 | ||
|
F5 Rg 02:00:00 / 18.01.25 |
263.95 | 0.03% | 0.09 | 263.91 | 264.08 | ||
|
Teleflex Rg 22:15:00 / 17.01.25 |
181.27 | -0.10% | -0.18 | 181.34 | 181.45 | ||
|
West Pharmaceuti Rg 22:15:00 / 17.01.25 |
336.34 | -0.26% | -0.86 | 336.48 | 336.63 | ||
|
Ralph Lauren Rg-A 22:15:00 / 17.01.25 |
240.46 | 1.15% | 2.74 | 240.26 | 240.27 | ||
|
Univ Health Serv-B 22:15:00 / 17.01.25 |
184.80 | 0.40% | 0.74 | 184.80 | 184.85 | ||
|
Willis Towers Rg 02:00:00 / 18.01.25 |
320.65 | -0.46% | -1.47 | 320.62 | 320.82 | ||
|
Globe Life Rg 22:15:00 / 17.01.25 |
118.30 | 0.90% | 1.06 | 118.32 | 118.38 | ||
|
Jack Henry & Ass Rg 02:00:00 / 18.01.25 |
173.16 | 0.38% | 0.66 | 173.11 | 173.26 | ||
|
Robert Half Rg 22:15:00 / 17.01.25 |
70.92 | 0.16% | 0.11 | 70.90 | 70.91 | ||
|
Generac Hldgs Rg 22:15:00 / 17.01.25 |
161.24 | 0.60% | 0.96 | 161.17 | 161.23 | ||
|
Molina Healthcar Rg 22:15:00 / 17.01.25 |
286.21 | 1.28% | 3.61 | 286.29 | 286.30 | ||
|
Nordson Rg 02:00:00 / 18.01.25 |
216.38 | 1.20% | 2.56 | 216.17 | 216.52 | ||
|
Paycom Software Rg 22:15:00 / 17.01.25 |
209.18 | 0.59% | 1.22 | 208.94 | 209.18 | ||
|
Allegion Rg 22:15:00 / 17.01.25 |
133.59 | 0.73% | 0.97 | 133.62 | 133.63 | ||
|
Mohawk Industrie Rg 22:15:00 / 17.01.25 |
129.27 | 0.43% | 0.55 | 129.31 | 129.32 | ||
|
Fd Rlty Inv-SBI Rg 22:15:00 / 17.01.25 |
105.39 | 0.00% | 0.00 | 105.32 | 105.34 | ||
|
United Rentals Rg 22:15:00 / 17.01.25 |
771.00 | 1.79% | 13.58 | 771.00 | 771.13 | ||
|
STERIS Rg 22:15:01 / 17.01.25 |
209.62 | -0.25% | -0.53 | 209.50 | 209.51 | ||
|
News Rg-B 02:00:00 / 18.01.25 |
30.40 | 0.00% | 0.00 | 30.39 | 30.40 | ||
|
Equifax Inc Rg 22:15:00 / 17.01.25 |
262.87 | -0.52% | -1.37 | 262.69 | 262.78 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 18.01.25 |
225.94 | 0.58% | 45.23% | 3.20% | 0.45% | 20.29% | 45.45% | 36.09% |
|
Amcor Rg 22:15:00 / 17.01.25 |
9.700 | 3.08% | 0.62% | 1.89% | 2.86% | -12.45% | 2.54% | -21.58% |
|
Amer Tower REIT Rg 22:15:00 / 17.01.25 |
190.39 | 3.63% | -11.96% | 7.60% | 3.26% | -14.32% | -6.68% | -24.16% |
|
Amer Wtr Works Rg 22:15:00 / 17.01.25 |
126.60 | 1.50% | -4.27% | 4.62% | 0.49% | -8.78% | -0.20% | -22.75% |
|
Ameren Rg 22:15:00 / 17.01.25 |
94.17 | 5.30% | 29.75% | 6.04% | 4.99% | 6.87% | 36.78% | 6.55% |
|
American Airline Rg 02:00:00 / 18.01.25 |
18.270 | 4.93% | 33.11% | -0.60% | 8.23% | 38.94% | 33.75% | -1.08% |
|
American Express Rg 22:15:00 / 17.01.25 |
312.56 | 4.95% | 66.26% | 5.23% | 4.61% | 15.14% | 68.94% | 84.96% |
|
American Intl Gr Rg 22:15:00 / 17.01.25 |
75.09 | 2.49% | 10.13% | 6.00% | 3.62% | -3.08% | 8.42% | 20.51% |
|
Ameriprise Fincl Rg 22:15:00 / 17.01.25 |
552.19 | 2.63% | 43.86% | 6.68% | 3.36% | 7.56% | 42.64% | 66.30% |
|
Cencora Rg 22:15:00 / 17.01.25 |
242.05 | 7.21% | 17.29% | 2.52% | 6.33% | 3.63% | 10.95% | 76.86% |
|
AMETEK Rg 22:15:00 / 17.01.25 |
180.73 | 0.33% | 9.69% | 2.40% | -0.74% | 7.55% | 10.77% | 27.78% |
|
Amgen Rg 02:00:00 / 18.01.25 |
272.11 | 3.37% | -6.45% | 3.77% | 3.31% | -14.16% | -11.60% | 14.48% |
|
Amphenol Rg-A 22:15:00 / 17.01.25 |
69.42 | 0.59% | 40.95% | 1.58% | -2.21% | 1.08% | 41.72% | 71.20% |
|
Analog Devices Rg 02:00:00 / 18.01.25 |
219.16 | 1.20% | 8.29% | 3.20% | 3.48% | -4.78% | 12.52% | 25.01% |
|
Ansys Rg 02:00:00 / 18.01.25 |
349.93 | 2.10% | -5.09% | 3.59% | 3.41% | 8.40% | 3.84% | -1.18% |
|
Elevance Health Rg 22:15:00 / 17.01.25 |
385.29 | 4.43% | -18.30% | -2.82% | 3.88% | -7.66% | -18.34% | -14.79% |
|
Aon-A Rg 22:15:00 / 17.01.25 |
366.17 | 2.49% | 26.49% | 3.24% | 2.20% | -1.49% | 19.50% | 34.62% |
|
APA Rg 02:00:00 / 18.01.25 |
24.40 | 8.92% | -29.91% | 3.04% | 15.97% | -1.69% | -19.66% | -24.45% |
|
Apple Rg 02:00:00 / 18.01.25 |
229.98 | -8.85% | 18.56% | -2.90% | -9.63% | -0.62% | 20.06% | 31.89% |
|
Applied Material Rg 02:00:00 / 18.01.25 |
192.05 | 14.67% | 15.06% | 11.88% | 17.40% | 2.96% | 14.36% | 11.66% |
|
Aptiv Rg 22:15:00 / 17.01.25 |
61.16 | 1.41% | -31.64% | 0.91% | 2.84% | -13.13% | -23.55% | -59.81% |
|
Arch Cap Grp Rg 02:00:00 / 18.01.25 |
95.51 | 4.06% | 29.39% | 5.92% | 4.97% | -9.30% | 18.09% | 102.70% |
|
Archer-Daniels M Rg 22:15:00 / 17.01.25 |
51.29 | 0.97% | -29.37% | -1.59% | 1.75% | -10.39% | -0.77% | -28.71% |
|
Arista Ne Rg 22:15:00 / 17.01.25 |
119.95 | 6.88% | 100.64% | 6.49% | 6.07% | 22.28% | 79.97% | 264.21% |
|
Assurant Rg 22:15:00 / 17.01.25 |
211.59 | -0.72% | 25.63% | 5.86% | 0.09% | 8.94% | 25.35% | 36.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Essex Prop REIT Rg 22:15:00 / 17.01.25 |
283.41 | -0.12% |
285.07 15:30 |
282.89 21:49 |
290.13 15.01.25 |
268.01 08.01.25 |
160'556 |
|
Idex Corp Rg 22:15:00 / 17.01.25 |
215.69 | -0.73% |
218.58 15:30 |
215.52 21:59 |
218.66 15.01.25 |
205.01 10.01.25 |
163'381 |
|
Pool Rg 02:00:00 / 18.01.25 |
350.26 | 0.21% |
355.36 18:35 |
350.21 21:59 |
355.36 17.01.25 |
320.87 10.01.25 |
163'575 |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 171'787 | ||||
|
DaVita Rg 22:15:00 / 17.01.25 |
166.24 | 0.84% |
166.47 21:20 |
164.02 15:36 |
166.47 17.01.25 |
148.72 02.01.25 |
173'226 |
|
F5 Rg 02:00:00 / 18.01.25 |
263.95 | 0.03% |
267.56 15:30 |
263.55 21:56 |
267.56 17.01.25 |
249.91 02.01.25 |
173'659 |
|
Teleflex Rg 22:15:00 / 17.01.25 |
181.27 | -0.10% |
182.78 18:26 |
179.38 16:14 |
185.10 06.01.25 |
173.03 13.01.25 |
176'007 |
|
West Pharmaceuti Rg 22:15:00 / 17.01.25 |
336.34 | -0.26% |
340.97 20:00 |
335.36 21:50 |
340.97 17.01.25 |
321.46 15.01.25 |
179'353 |
|
Ralph Lauren Rg-A 22:15:00 / 17.01.25 |
240.46 | 1.15% |
242.64 18:15 |
237.03 15:37 |
245.44 07.01.25 |
228.02 13.01.25 |
183'566 |
|
Univ Health Serv-B 22:15:00 / 17.01.25 |
184.80 | 0.40% |
185.35 21:39 |
183.60 15:43 |
190.94 08.01.25 |
174.43 03.01.25 |
184'263 |
|
Willis Towers Rg 02:00:00 / 18.01.25 |
320.65 | -0.46% |
323.59 15:30 |
319.89 20:54 |
323.59 17.01.25 |
305.86 06.01.25 |
186'325 |
|
Globe Life Rg 22:15:00 / 17.01.25 |
118.30 | 0.90% |
118.90 18:30 |
117.14 15:44 |
118.90 17.01.25 |
110.86 07.01.25 |
186'525 |
|
Jack Henry & Ass Rg 02:00:00 / 18.01.25 |
173.16 | 0.38% |
174.23 18:22 |
172.68 20:58 |
176.34 02.01.25 |
169.29 07.01.25 |
196'632 |
|
Robert Half Rg 22:15:00 / 17.01.25 |
70.92 | 0.16% |
72.00 15:30 |
70.44 19:44 |
72.00 17.01.25 |
65.06 10.01.25 |
198'548 |
|
Generac Hldgs Rg 22:15:00 / 17.01.25 |
161.24 | 0.60% |
162.29 20:24 |
160.72 15:58 |
165.26 15.01.25 |
153.45 10.01.25 |
198'923 |
|
Molina Healthcar Rg 22:15:00 / 17.01.25 |
286.21 | 1.28% |
286.76 21:56 |
280.05 15:53 |
301.79 06.01.25 |
274.45 10.01.25 |
212'951 |
|
Nordson Rg 02:00:00 / 18.01.25 |
216.38 | 1.20% |
217.56 17:36 |
214.82 21:36 |
217.56 17.01.25 |
196.97 10.01.25 |
213'314 |
|
Paycom Software Rg 22:15:00 / 17.01.25 |
209.18 | 0.59% |
210.44 15:30 |
207.23 16:23 |
214.21 06.01.25 |
197.37 08.01.25 |
215'236 |
|
Allegion Rg 22:15:00 / 17.01.25 |
133.59 | 0.73% |
134.03 18:26 |
132.83 16:08 |
134.03 17.01.25 |
125.72 13.01.25 |
218'202 |
|
Mohawk Industrie Rg 22:15:00 / 17.01.25 |
129.27 | 0.43% |
130.63 20:44 |
128.93 21:56 |
131.47 15.01.25 |
115.83 02.01.25 |
218'923 |
|
Fd Rlty Inv-SBI Rg 22:15:00 / 17.01.25 |
105.39 | 0.00% |
105.98 20:11 |
105.16 21:44 |
110.86 02.01.25 |
101.40 13.01.25 |
222'653 |
|
United Rentals Rg 22:15:00 / 17.01.25 |
771.00 | 1.79% |
779.13 17:38 |
763.66 15:35 |
779.13 17.01.25 |
654.04 10.01.25 |
222'696 |
|
STERIS Rg 22:15:01 / 17.01.25 |
209.62 | -0.25% |
210.67 15:30 |
208.32 19:16 |
210.67 17.01.25 |
201.37 03.01.25 |
235'212 |
|
News Rg-B 02:00:00 / 18.01.25 |
30.40 | 0.00% |
30.74 15:30 |
30.36 16:40 |
30.86 15.01.25 |
29.70 13.01.25 |
235'786 |
|
Equifax Inc Rg 22:15:00 / 17.01.25 |
262.87 | -0.52% |
267.45 15:35 |
262.66 21:59 |
267.45 17.01.25 |
242.10 10.01.25 |
248'154 |