×
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 |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 24.01.25 |
235.42 | 0.17% | 0.41 | 235.37 | 235.40 | 9'526'422 | |
|
Amcor Rg 22:15:00 / 23.01.25 |
9.770 | 0.51% | 0.05 | 9.760 | 9.770 | ||
|
Amer Tower REIT Rg 22:15:00 / 23.01.25 |
186.39 | 0.59% | 1.10 | 186.30 | 186.31 | ||
|
Amer Wtr Works Rg 22:15:00 / 23.01.25 |
121.81 | 0.11% | 0.13 | 121.77 | 121.78 | ||
|
Ameren Rg 22:15:00 / 23.01.25 |
93.31 | -0.04% | -0.04 | 93.32 | 93.33 | ||
|
American Airline Rg 02:00:00 / 24.01.25 |
17.030 | -8.74% | -1.63 | 17.020 | 17.030 | 20'805'818 | |
|
American Express Rg 22:15:00 / 23.01.25 |
325.87 | 1.12% | 3.62 | 325.67 | 325.68 | ||
|
American Intl Gr Rg 22:15:00 / 23.01.25 |
74.60 | -0.20% | -0.15 | 74.60 | 74.61 | ||
|
Ameriprise Fincl Rg 22:15:00 / 23.01.25 |
563.41 | 0.33% | 1.88 | 563.65 | 563.66 | ||
|
Cencora Rg 22:15:00 / 23.01.25 |
247.94 | 0.40% | 0.98 | 247.93 | 247.96 | ||
|
AMETEK Rg 22:15:00 / 23.01.25 |
190.43 | 0.92% | 1.73 | 190.43 | 190.44 | ||
|
Amgen Rg 02:00:00 / 24.01.25 |
277.88 | 1.62% | 4.44 | 277.77 | 277.87 | 732'175 | |
|
Amphenol Rg-A 22:15:00 / 23.01.25 |
78.55 | 0.91% | 0.71 | 78.54 | 78.55 | ||
|
Analog Devices Rg 02:00:00 / 24.01.25 |
228.35 | 1.91% | 4.27 | 228.29 | 228.37 | 978'598 | |
|
Ansys Rg 02:00:00 / 24.01.25 |
360.36 | 1.05% | 3.73 | 360.26 | 360.64 | ||
|
Elevance Health Rg 22:15:00 / 23.01.25 |
401.36 | 2.72% | 10.63 | 401.27 | 401.32 | ||
|
Aon-A Rg 22:15:00 / 23.01.25 |
364.67 | -0.72% | -2.64 | 364.57 | 364.58 | ||
|
APA Rg 02:00:00 / 24.01.25 |
23.51 | 0.64% | 0.15 | 23.51 | 23.52 | ||
|
Apple Rg 02:00:00 / 24.01.25 |
223.66 | -0.08% | -0.17 | 223.63 | 223.64 | 17'302'250 | |
|
Applied Material Rg 02:00:00 / 24.01.25 |
190.70 | -2.46% | -4.81 | 190.65 | 190.69 | 2'077'228 | |
|
Aptiv Rg 22:15:00 / 23.01.25 |
63.92 | 1.90% | 1.19 | 63.94 | 63.95 | ||
|
Arch Cap Grp Rg 02:00:00 / 24.01.25 |
93.02 | -0.20% | -0.19 | 93.02 | 93.05 | ||
|
Archer-Daniels M Rg 22:15:00 / 23.01.25 |
50.66 | 0.28% | 0.14 | 50.63 | 50.64 | ||
|
Arista Ne Rg 22:15:00 / 23.01.25 |
129.12 | -0.54% | -0.70 | 129.12 | 129.13 | ||
|
Assurant Rg 22:15:00 / 23.01.25 |
207.40 | 0.09% | 0.18 | 207.31 | 207.39 |
| 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 |
|---|---|---|---|---|---|---|---|
|
DXC Technology Rg 22:15:00 / 23.01.25 |
21.16 | 2.22% |
21.19 21:59 |
20.69 15:30 |
21.19 23.01.25 |
19.170 13.01.25 |
211'293 |
|
Healthpeak REIT Rg 22:15:00 / 23.01.25 |
20.65 | 0.49% |
20.68 20:07 |
20.43 15:43 |
21.17 21.01.25 |
19.435 10.01.25 |
944'821 |
|
VF Rg 22:15:00 / 23.01.25 |
25.63 | 2.03% |
25.74 21:39 |
24.66 15:38 |
25.74 23.01.25 |
20.84 08.01.25 |
1'141'997 |
|
HP Enterprise Rg 22:15:00 / 23.01.25 |
24.36 | -0.25% |
24.42 16:37 |
24.06 15:32 |
24.66 22.01.25 |
21.16 02.01.25 |
2'320'307 |
|
AT&T Rg 22:15:00 / 23.01.25 |
22.53 | 0.94% |
22.66 18:38 |
22.23 15:36 |
23.16 02.01.25 |
21.38 14.01.25 |
7'824'457 |
|
Kimco Rlty REIT Rg 22:15:00 / 23.01.25 |
22.69 | 2.12% |
22.72 21:50 |
22.10 15:43 |
23.45 02.01.25 |
21.48 10.01.25 |
1'899'078 |
|
Regions Financia Rg 22:15:00 / 23.01.25 |
24.26 | -0.25% |
24.47 15:48 |
24.14 21:40 |
24.98 17.01.25 |
22.95 10.01.25 |
1'811'059 |
|
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 |
|
Carnival 22:15:00 / 23.01.25 |
25.61 | 1.43% |
25.65 21:56 |
24.95 15:32 |
26.76 21.01.25 |
23.27 07.01.25 |
2'497'673 |
|
Mosaic Rg 22:15:00 / 23.01.25 |
28.80 | 3.60% |
28.85 21:31 |
27.66 15:43 |
28.85 23.01.25 |
24.08 10.01.25 |
1'351'188 |
|
Norw Crs Line Rg 22:15:00 / 23.01.25 |
26.42 | 0.61% |
26.51 21:58 |
25.84 15:31 |
28.13 21.01.25 |
24.49 07.01.25 |
1'486'390 |
|
ConAgra Foods Rg 22:15:00 / 23.01.25 |
25.34 | 0.12% |
25.43 15:31 |
25.06 16:34 |
28.08 02.01.25 |
25.06 23.01.25 |
1'327'317 |
|
Coterra Energy Rg 22:15:00 / 23.01.25 |
29.23 | 0.17% |
29.59 18:42 |
29.15 17:37 |
29.95 17.01.25 |
25.82 02.01.25 |
1'714'450 |
|
Pfizer Rg 22:15:00 / 23.01.25 |
26.44 | 1.65% |
26.48 21:58 |
25.86 15:30 |
27.57 07.01.25 |
25.86 23.01.25 |
8'976'772 |
|
Interpublic Grou Rg 22:15:00 / 23.01.25 |
28.27 | 0.21% |
28.45 19:13 |
28.08 16:15 |
28.45 23.01.25 |
26.34 13.01.25 |
707'978 |
|
Gen Digital Rg 02:00:00 / 24.01.25 |
27.49 | 0.04% |
27.66 15:50 |
27.30 21:40 |
27.96 06.01.25 |
26.55 13.01.25 |
1'265'243 |
|
News Rg-A 02:00:00 / 24.01.25 |
27.87 | 0.18% |
27.91 19:08 |
27.69 16:39 |
28.09 22.01.25 |
26.78 13.01.25 |
830'600 |
|
Halliburton Rg 22:15:00 / 23.01.25 |
27.97 | -1.79% |
28.94 15:56 |
27.90 21:40 |
30.39 17.01.25 |
26.86 10.01.25 |
4'029'211 |
|
Weyerhaeuse REIT Rg 22:15:00 / 23.01.25 |
29.94 | 0.60% |
30.19 17:24 |
29.65 15:39 |
30.62 21.01.25 |
27.06 10.01.25 |
842'473 |
|
Kinder Morgan Rg-P 22:15:00 / 23.01.25 |
30.48 | -0.97% |
31.14 15:30 |
30.09 17:27 |
31.48 21.01.25 |
27.55 02.01.25 |
4'738'965 |
|
VICI Proper REIT Rg 22:15:00 / 23.01.25 |
29.29 | -0.54% |
29.50 15:30 |
29.07 19:37 |
30.36 21.01.25 |
27.99 10.01.25 |
1'709'083 |
|
The Kraft Heinz Rg 02:00:00 / 24.01.25 |
29.07 | 0.00% |
29.21 15:33 |
28.97 16:33 |
31.03 02.01.25 |
28.38 16.01.25 |
2'053'378 |
|
Baxter Intl. 22:15:00 / 23.01.25 |
32.45 | 1.95% |
32.58 20:46 |
31.79 16:58 |
32.58 23.01.25 |
29.03 02.01.25 |
1'067'131 |
|
Hormel Foods Rg 22:15:00 / 23.01.25 |
30.86 | 1.68% |
30.93 21:58 |
30.21 15:37 |
31.72 02.01.25 |
29.13 16.01.25 |
669'067 |
|
News Rg-B 02:00:00 / 24.01.25 |
31.33 | 0.67% |
31.38 19:09 |
31.04 15:31 |
31.38 23.01.25 |
29.70 13.01.25 |
340'726 |