×
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
- 14.02.2025 - 22:15:00
- 609.70
- 0.00%
- -0.03
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Amazon.Com Rg 02:00:00 / 15.02.25 |
228.68 | -0.73% | -1.69 | 228.66 | 228.68 | 7'803'914 | |
Amcor Rg 22:15:00 / 14.02.25 |
10.070 | -0.30% | -0.03 | 10.050 | 10.060 | ||
Amer Tower REIT Rg 22:15:00 / 14.02.25 |
189.38 | -0.32% | -0.61 | 189.42 | 189.43 | ||
Amer Wtr Works Rg 22:15:00 / 14.02.25 |
125.66 | -0.95% | -1.21 | 125.69 | 125.70 | ||
Ameren Rg 22:15:00 / 14.02.25 |
98.07 | -0.20% | -0.20 | 98.06 | 98.07 | ||
American Airline Rg 02:00:00 / 15.02.25 |
15.970 | 1.46% | 0.23 | 15.950 | 15.960 | 5'182'443 | |
American Express Rg 22:15:00 / 14.02.25 |
311.04 | 1.15% | 3.54 | 311.04 | 311.05 | ||
American Intl Gr Rg 22:15:00 / 14.02.25 |
74.34 | -2.70% | -2.06 | 74.30 | 74.31 | ||
Ameriprise Fincl Rg 22:15:00 / 14.02.25 |
545.93 | 1.15% | 6.19 | 545.85 | 546.10 | ||
Cencora Rg 22:15:00 / 14.02.25 |
242.63 | -0.78% | -1.90 | 242.66 | 242.67 | ||
AMETEK Rg 22:15:00 / 14.02.25 |
183.54 | -0.48% | -0.89 | 183.52 | 183.53 | ||
Amgen Rg 02:00:00 / 15.02.25 |
291.16 | -1.96% | -5.81 | 291.06 | 291.07 | 851'076 | |
Amphenol Rg-A 22:15:00 / 14.02.25 |
68.88 | -0.71% | -0.49 | 68.86 | 68.88 | ||
Analog Devices Rg 02:00:00 / 15.02.25 |
214.61 | 2.52% | 5.27 | 214.59 | 214.63 | 1'437'549 | |
Ansys Rg 02:00:00 / 15.02.25 |
338.93 | -0.07% | -0.24 | 338.79 | 339.02 | ||
Elevance Health Rg 22:15:00 / 14.02.25 |
389.25 | -0.60% | -2.35 | 389.25 | 389.42 | ||
Aon-A Rg 22:15:00 / 14.02.25 |
386.99 | -0.85% | -3.30 | 386.89 | 387.03 | ||
APA Rg 02:00:00 / 15.02.25 |
23.14 | 2.89% | 0.65 | 23.14 | 23.15 | ||
Apple Rg 02:00:00 / 15.02.25 |
244.60 | 1.27% | 3.07 | 244.59 | 244.61 | 12'590'393 | |
Applied Material Rg 02:00:00 / 15.02.25 |
169.20 | -8.18% | -15.07 | 169.19 | 169.24 | 3'712'843 | |
Aptiv Rg 22:15:00 / 14.02.25 |
67.00 | 0.89% | 0.59 | 66.99 | 67.00 | ||
Arch Cap Grp Rg 02:00:00 / 15.02.25 |
88.20 | -2.17% | -1.96 | 88.18 | 88.23 | ||
Archer-Daniels M Rg 22:15:00 / 14.02.25 |
46.10 | 0.85% | 0.39 | 46.09 | 46.10 | ||
Arista Ne Rg 22:15:00 / 14.02.25 |
106.87 | -2.62% | -2.88 | 106.82 | 106.83 | ||
Assurant Rg 22:15:00 / 14.02.25 |
202.96 | -2.43% | -5.06 | 202.89 | 202.90 |
NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Amazon.Com Rg 02:00:00 / 15.02.25 |
228.68 | 5.00% | 51.62% | -0.21% | 1.21% | 16.01% | 34.91% | 50.28% |
Amcor Rg 22:15:00 / 14.02.25 |
10.070 | 7.33% | 4.77% | 0.30% | 3.81% | -3.91% | 11.39% | -12.86% |
Amer Tower REIT Rg 22:15:00 / 14.02.25 |
189.38 | 3.59% | -11.99% | -0.26% | -0.53% | -8.75% | 1.20% | -19.80% |
Amer Wtr Works Rg 22:15:00 / 14.02.25 |
125.66 | 1.91% | -3.88% | 2.07% | -0.74% | -8.10% | 2.31% | -15.11% |
Ameren Rg 22:15:00 / 14.02.25 |
98.07 | 10.24% | 35.84% | 0.90% | 4.14% | 4.85% | 41.09% | 14.64% |
American Airline Rg 02:00:00 / 15.02.25 |
15.970 | -9.70% | 14.56% | -6.99% | -12.59% | 11.06% | 9.08% | -10.62% |
American Express Rg 22:15:00 / 14.02.25 |
311.04 | 3.61% | 64.14% | 0.25% | -0.49% | 1.91% | 46.33% | 60.31% |
American Intl Gr Rg 22:15:00 / 14.02.25 |
74.34 | 4.95% | 12.77% | -1.00% | -1.00% | -2.12% | 6.14% | 25.78% |
Ameriprise Fincl Rg 22:15:00 / 14.02.25 |
545.93 | 1.37% | 42.10% | 3.17% | -1.13% | -4.26% | 37.24% | 77.55% |
Cencora Rg 22:15:00 / 14.02.25 |
242.63 | 8.83% | 19.06% | -1.52% | 0.24% | -0.66% | 4.71% | 74.37% |
AMETEK Rg 22:15:00 / 14.02.25 |
183.54 | 2.31% | 11.85% | -1.31% | 1.55% | -6.89% | 5.55% | 40.99% |
Amgen Rg 02:00:00 / 15.02.25 |
291.16 | 13.94% | 3.11% | -0.81% | 7.00% | -1.14% | 2.63% | 30.14% |
Amphenol Rg-A 22:15:00 / 14.02.25 |
68.88 | -0.12% | 39.96% | -4.07% | -0.78% | -6.02% | 30.55% | 84.54% |
Analog Devices Rg 02:00:00 / 15.02.25 |
214.61 | -1.47% | 5.43% | 4.58% | -2.08% | 0.01% | 14.01% | 36.02% |
Ansys Rg 02:00:00 / 15.02.25 |
338.93 | 0.54% | -6.54% | -1.72% | -3.14% | -3.16% | 2.75% | 6.31% |
Elevance Health Rg 22:15:00 / 14.02.25 |
389.25 | 6.15% | -16.96% | -1.74% | 1.03% | -4.50% | -24.07% | -12.57% |
Aon-A Rg 22:15:00 / 14.02.25 |
386.99 | 8.67% | 34.11% | 0.36% | 5.69% | -0.70% | 24.34% | 37.71% |
APA Rg 02:00:00 / 15.02.25 |
23.14 | -2.60% | -37.32% | 6.78% | -5.16% | 1.62% | -26.70% | -34.12% |
Apple Rg 02:00:00 / 15.02.25 |
244.60 | -3.55% | 25.45% | 7.46% | 6.36% | 6.41% | 34.17% | 43.22% |
Applied Material Rg 02:00:00 / 15.02.25 |
169.20 | 13.31% | 13.70% | -6.00% | -11.90% | -3.25% | -15.22% | 39.08% |
Aptiv Rg 22:15:00 / 14.02.25 |
67.00 | 9.80% | -25.98% | 4.72% | 9.55% | 17.28% | -15.15% | -50.44% |
Arch Cap Grp Rg 02:00:00 / 15.02.25 |
88.20 | -2.37% | 21.39% | -5.67% | -7.65% | -11.53% | 2.43% | 93.64% |
Archer-Daniels M Rg 22:15:00 / 14.02.25 |
46.10 | -9.52% | -36.71% | 0.02% | -10.12% | -13.04% | -14.07% | -40.22% |
Arista Ne Rg 22:15:00 / 14.02.25 |
106.87 | -0.71% | 86.40% | -11.11% | -10.90% | 6.94% | 63.32% | 263.05% |
Assurant Rg 22:15:00 / 14.02.25 |
202.96 | -2.44% | 23.46% | -4.50% | -4.08% | -10.76% | 16.83% | 28.46% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Ameriprise Fincl Rg 22:15:00 / 14.02.25 |
545.93 | 1.15% |
547.98 21:57 |
538.86 17:20 |
577.89 29.01.25 |
512.01 13.01.25 |
324'447 |
Unitedhealth Gro Rg 22:15:00 / 14.02.25 |
523.51 | -1.44% |
533.03 17:02 |
522.97 21:46 |
553.89 03.02.25 |
503.30 02.01.25 |
1'013'470 |
Mastercard Rg-A 22:15:00 / 14.02.25 |
564.76 | -0.27% |
569.04 16:47 |
564.21 21:52 |
576.79 30.01.25 |
499.92 13.01.25 |
618'276 |
Martin Marietta Rg 22:15:00 / 14.02.25 |
527.38 | -0.81% |
535.38 15:30 |
525.53 21:53 |
560.12 21.01.25 |
484.00 12.02.25 |
244'006 |
Gartner Rg 22:15:00 / 14.02.25 |
514.67 | -0.48% |
518.04 16:51 |
514.21 21:56 |
583.39 04.02.25 |
480.43 02.01.25 |
103'061 |
Synopsys Rg 02:00:00 / 15.02.25 |
522.53 | -1.09% |
527.36 15:30 |
519.60 17:20 |
556.04 23.01.25 |
479.02 02.01.25 |
305'966 |
S&P Global Rg 22:15:00 / 14.02.25 |
539.69 | -0.48% |
545.33 16:08 |
538.89 21:28 |
545.33 14.02.25 |
478.93 13.01.25 |
293'731 |
Teledyne Tech Rg 22:15:00 / 14.02.25 |
489.73 | -1.91% |
499.37 15:30 |
487.86 21:45 |
520.00 31.01.25 |
454.08 13.01.25 |
88'302 |
Moody's Rg 22:15:00 / 14.02.25 |
522.84 | -0.88% |
530.50 15:34 |
522.35 21:57 |
530.50 14.02.25 |
449.73 10.01.25 |
225'511 |
FactSet Resh Sys Rg 22:15:00 / 14.02.25 |
456.09 | -0.72% |
462.42 18:04 |
456.05 21:59 |
484.33 02.01.25 |
447.87 10.01.25 |
68'807 |
Berkshire Hath Rg-B 22:15:01 / 14.02.25 |
479.59 | -0.19% |
484.55 15:44 |
479.45 21:59 |
484.55 14.02.25 |
440.18 10.01.25 |
805'440 |
Motorola Soltn Rg 22:15:00 / 14.02.25 |
438.14 | -5.99% |
472.15 15:30 |
437.03 21:41 |
485.89 07.02.25 |
437.03 14.02.25 |
427'725 |
Northrop Grumman Rg 22:15:01 / 14.02.25 |
438.90 | -3.55% |
453.74 15:30 |
434.25 18:12 |
507.19 21.01.25 |
434.25 14.02.25 |
378'103 |
Lockheed Martin Rg 22:15:00 / 14.02.25 |
423.19 | -2.65% |
435.00 15:40 |
419.77 21:22 |
509.53 21.01.25 |
419.77 14.02.25 |
674'480 |
IDEXX Labs Rg 02:00:00 / 15.02.25 |
444.53 | -3.31% |
463.63 15:30 |
444.40 21:55 |
474.53 03.02.25 |
406.26 29.01.25 |
234'924 |
Microsoft Rg 02:00:00 / 15.02.25 |
408.43 | -0.51% |
408.82 21:58 |
405.90 16:33 |
448.38 28.01.25 |
404.41 12.02.25 |
7'150'888 |
Adobe Rg 02:00:00 / 15.02.25 |
460.16 | 0.20% |
464.90 15:35 |
458.00 16:20 |
465.21 13.02.25 |
404.00 13.01.25 |
771'485 |
Deere & Co Rg 22:15:00 / 14.02.25 |
480.22 | 3.00% |
481.06 17:57 |
467.83 15:30 |
485.64 28.01.25 |
403.03 10.01.25 |
482'214 |
Vertex Pharmaceu Rg 02:00:00 / 15.02.25 |
459.00 | -0.77% |
469.34 15:42 |
457.63 20:45 |
491.50 05.02.25 |
397.44 13.01.25 |
334'207 |
Domino's Pizza Rg 02:00:00 / 15.02.25 |
476.66 | -0.67% |
481.93 15:43 |
474.36 17:22 |
482.73 13.02.25 |
397.12 13.01.25 |
114'452 |
Home Depot Rg 22:15:00 / 14.02.25 |
409.50 | -0.71% |
417.82 15:40 |
408.56 21:31 |
426.03 27.01.25 |
380.21 08.01.25 |
716'770 |
Waters Rg 22:15:00 / 14.02.25 |
369.73 | -2.47% |
381.06 15:30 |
368.55 21:47 |
422.46 31.01.25 |
366.83 02.01.25 |
119'118 |
Elevance Health Rg 22:15:00 / 14.02.25 |
389.25 | -0.60% |
394.91 15:50 |
388.22 21:51 |
415.49 27.01.25 |
364.70 02.01.25 |
308'545 |
Ulta Beauty Rg 02:00:00 / 15.02.25 |
365.14 | 1.30% |
365.63 21:58 |
358.02 20:10 |
459.00 07.01.25 |
358.02 14.02.25 |
383'508 |
Trane Tech Rg 22:15:00 / 14.02.25 |
363.26 | 0.55% |
364.20 20:59 |
359.48 15:40 |
405.41 24.01.25 |
353.19 10.02.25 |
245'389 |