×
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 |
|---|---|---|---|---|---|---|---|
|
Warnr Bros Rg-A 02:00:00 / 18.01.25 |
9.520 | 0.53% | 0.05 | 9.510 | 9.520 | ||
|
Micron Technolog Rg 02:00:00 / 18.01.25 |
105.75 | 3.07% | 3.15 | 105.71 | 105.74 | ||
|
Merck Rg 22:15:00 / 17.01.25 |
97.92 | -2.76% | -2.78 | 97.93 | 97.94 | ||
|
Walmart Rg 22:15:00 / 17.01.25 |
91.94 | 0.70% | 0.64 | 91.92 | 91.93 | ||
|
Citigroup Rg 22:15:00 / 17.01.25 |
79.99 | 1.89% | 1.48 | 79.99 | 80.00 | ||
|
HP Enterprise Rg 22:15:00 / 17.01.25 |
23.14 | -1.15% | -0.27 | 23.14 | 23.15 | ||
|
Wells Fargo Rg 22:15:00 / 17.01.25 |
77.08 | 1.49% | 1.13 | 77.08 | 77.09 | ||
|
JPMorgan Chase Rg 22:15:00 / 17.01.25 |
259.16 | 1.92% | 4.89 | 259.42 | 259.47 | ||
|
PayPal Holdings Rg 02:00:00 / 18.01.25 |
91.81 | 3.25% | 2.89 | 91.79 | 91.80 | ||
|
American Airline Rg 02:00:00 / 18.01.25 |
18.270 | -0.11% | -0.02 | 18.270 | 18.280 | ||
|
Kinder Morgan Rg-P 22:15:00 / 17.01.25 |
30.31 | 0.83% | 0.25 | 30.31 | 30.32 | ||
|
W.R.Berkley Rg 22:15:00 / 17.01.25 |
59.50 | -1.44% | -0.87 | 59.49 | 59.50 | ||
|
Carnival 22:15:00 / 17.01.25 |
25.85 | 3.19% | 0.80 | 25.84 | 25.85 | ||
|
ConocoPhillips Rg 22:15:00 / 17.01.25 |
105.85 | 0.23% | 0.24 | 105.82 | 105.83 | ||
|
Regions Financia Rg 22:15:00 / 17.01.25 |
24.20 | -1.31% | -0.32 | 24.21 | 24.22 | ||
|
Meta Platforms Rg-A 02:00:00 / 18.01.25 |
612.77 | 0.24% | 1.47 | 612.66 | 612.88 | ||
|
Lam Research Rg 02:00:00 / 18.01.25 |
80.30 | 1.36% | 1.08 | 80.27 | 80.29 | ||
|
Hologic Rg 02:00:00 / 18.01.25 |
69.73 | -0.34% | -0.24 | 69.72 | 69.76 | ||
|
Keycorp Rg 22:15:00 / 17.01.25 |
18.300 | 2.58% | 0.46 | 18.300 | 18.320 | ||
|
Amcor Rg 22:15:00 / 17.01.25 |
9.700 | 0.00% | 0.00 | 9.690 | 9.700 | ||
|
NextEra Energy Rg 22:15:00 / 17.01.25 |
70.76 | -0.85% | -0.61 | 70.80 | 70.81 | ||
|
Halliburton Rg 22:15:00 / 17.01.25 |
29.90 | 2.15% | 0.63 | 29.91 | 29.92 | ||
|
Mondelez Intl Rg-A 02:00:00 / 18.01.25 |
57.86 | -0.24% | -0.14 | 57.87 | 57.88 | ||
|
Morgan Stanley Rg 22:15:00 / 17.01.25 |
137.87 | 1.52% | 2.06 | 137.89 | 137.90 | ||
|
US Bancorp Rg 22:15:00 / 17.01.25 |
48.36 | 0.69% | 0.33 | 48.32 | 48.34 |
| 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 |
|---|---|---|---|---|---|---|---|
|
Warnr Bros Rg-A 02:00:00 / 18.01.25 |
9.520 | 0.53% |
9.685 15:53 |
9.500 19:34 |
10.945 06.01.25 |
9.455 16.01.25 |
7'253'002 |
|
Micron Technolog Rg 02:00:00 / 18.01.25 |
105.75 | 3.07% |
105.88 21:59 |
102.52 15:39 |
106.71 07.01.25 |
84.74 02.01.25 |
7'202'691 |
|
Merck Rg 22:15:00 / 17.01.25 |
97.92 | -2.76% |
100.30 15:35 |
97.92 22:00 |
102.95 07.01.25 |
97.92 17.01.25 |
7'023'514 |
|
Walmart Rg 22:15:00 / 17.01.25 |
91.94 | 0.70% |
92.25 18:13 |
91.05 15:59 |
93.57 10.01.25 |
89.53 02.01.25 |
7'022'973 |
|
Citigroup Rg 22:15:00 / 17.01.25 |
79.99 | 1.89% |
80.45 21:31 |
78.17 15:31 |
80.45 17.01.25 |
69.65 02.01.25 |
6'638'002 |
|
HP Enterprise Rg 22:15:00 / 17.01.25 |
23.14 | -1.15% |
23.65 15:30 |
23.09 21:36 |
23.65 17.01.25 |
21.16 02.01.25 |
6'123'395 |
|
Wells Fargo Rg 22:15:00 / 17.01.25 |
77.08 | 1.49% |
77.25 21:59 |
75.51 16:26 |
77.25 17.01.25 |
69.35 10.01.25 |
5'957'452 |
|
JPMorgan Chase Rg 22:15:00 / 17.01.25 |
259.16 | 1.92% |
260.62 21:30 |
252.16 17:05 |
260.62 17.01.25 |
238.74 10.01.25 |
5'789'685 |
|
PayPal Holdings Rg 02:00:00 / 18.01.25 |
91.81 | 3.25% |
93.23 19:05 |
90.02 15:31 |
93.23 17.01.25 |
81.79 13.01.25 |
5'403'784 |
|
American Airline Rg 02:00:00 / 18.01.25 |
18.270 | -0.11% |
18.570 15:30 |
18.160 21:28 |
18.570 17.01.25 |
16.270 03.01.25 |
5'209'472 |
|
Kinder Morgan Rg-P 22:15:00 / 17.01.25 |
30.31 | 0.83% |
30.50 17:46 |
29.89 15:30 |
30.50 17.01.25 |
27.55 02.01.25 |
5'133'906 |
|
W.R.Berkley Rg 22:15:00 / 17.01.25 |
59.50 | -1.44% |
60.52 16:54 |
59.49 21:59 |
60.52 16.01.25 |
56.00 10.01.25 |
5'013'674 |
|
Carnival 22:15:00 / 17.01.25 |
25.85 | 3.19% |
26.10 17:40 |
25.18 15:30 |
26.10 17.01.25 |
23.27 07.01.25 |
4'856'609 |
|
ConocoPhillips Rg 22:15:00 / 17.01.25 |
105.85 | 0.23% |
106.10 16:45 |
105.18 20:30 |
106.17 16.01.25 |
99.59 02.01.25 |
4'814'727 |
|
Regions Financia Rg 22:15:00 / 17.01.25 |
24.20 | -1.31% |
24.98 15:30 |
24.04 16:50 |
24.98 17.01.25 |
22.95 10.01.25 |
4'781'062 |
|
Meta Platforms Rg-A 02:00:00 / 18.01.25 |
612.77 | 0.24% |
624.97 15:30 |
603.80 16:22 |
632.00 07.01.25 |
588.00 02.01.25 |
4'720'774 |
|
Lam Research Rg 02:00:00 / 18.01.25 |
80.30 | 1.36% |
81.81 15:30 |
79.62 15:59 |
82.83 16.01.25 |
71.76 02.01.25 |
4'713'574 |
|
Hologic Rg 02:00:00 / 18.01.25 |
69.73 | -0.34% |
70.39 18:14 |
69.72 21:59 |
74.49 06.01.25 |
68.61 15.01.25 |
4'677'545 |
|
Keycorp Rg 22:15:00 / 17.01.25 |
18.300 | 2.58% |
18.365 21:57 |
17.840 15:31 |
18.365 17.01.25 |
16.550 13.01.25 |
4'596'216 |
|
Amcor Rg 22:15:00 / 17.01.25 |
9.700 | 0.00% |
9.740 15:30 |
9.675 16:39 |
9.740 15.01.25 |
9.285 03.01.25 |
4'523'920 |
|
NextEra Energy Rg 22:15:00 / 17.01.25 |
70.76 | -0.85% |
71.83 15:51 |
70.74 21:59 |
72.68 03.01.25 |
65.90 13.01.25 |
4'447'046 |
|
Halliburton Rg 22:15:00 / 17.01.25 |
29.90 | 2.15% |
30.39 16:25 |
29.31 15:31 |
30.39 17.01.25 |
26.86 10.01.25 |
4'407'831 |
|
Mondelez Intl Rg-A 02:00:00 / 18.01.25 |
57.86 | -0.24% |
58.71 15:30 |
57.82 21:59 |
60.24 02.01.25 |
55.97 13.01.25 |
4'401'134 |
|
Morgan Stanley Rg 22:15:00 / 17.01.25 |
137.87 | 1.52% |
138.06 19:36 |
134.60 15:35 |
138.06 17.01.25 |
122.64 13.01.25 |
4'324'597 |
|
US Bancorp Rg 22:15:00 / 17.01.25 |
48.36 | 0.69% |
48.60 15:30 |
47.43 15:36 |
51.11 15.01.25 |
47.06 10.01.25 |
4'240'846 |