×
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
- 11.02.2025 - 22:15:00
- 605.31
- 0.08%
- 0.46
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 12.02.25 |
232.76 | 0.00% | 0.00 | 232.28 | 232.42 | 6'043 | |
|
Amcor Rg 22:15:00 / 11.02.25 |
10.030 | 0.00% | 0.00 | ||||
|
Amer Tower REIT Rg 22:15:00 / 11.02.25 |
193.42 | 0.00% | 0.00 | ||||
|
Amer Wtr Works Rg 22:15:00 / 11.02.25 |
125.08 | 0.00% | 0.00 | ||||
|
Ameren Rg 22:15:00 / 11.02.25 |
98.18 | 0.00% | 0.00 | ||||
|
American Airline Rg 02:00:00 / 12.02.25 |
16.410 | 0.00% | 0.00 | 16.350 | 16.390 | 622 | |
|
American Express Rg 22:15:00 / 11.02.25 |
309.57 | 0.00% | 0.00 | ||||
|
American Intl Gr Rg 22:15:00 / 11.02.25 |
75.93 | 0.00% | 0.00 | ||||
|
Ameriprise Fincl Rg 22:15:00 / 11.02.25 |
528.80 | 0.00% | 0.00 | ||||
|
Cencora Rg 22:15:00 / 11.02.25 |
246.75 | 0.00% | 0.00 | ||||
|
AMETEK Rg 22:15:00 / 11.02.25 |
185.32 | 0.00% | 0.00 | ||||
|
Amgen Rg 02:00:00 / 12.02.25 |
296.66 | 0.00% | 0.00 | 264.45 | 322.39 | 977'749 | |
|
Amphenol Rg-A 22:15:00 / 11.02.25 |
69.95 | 0.00% | 0.00 | ||||
|
Analog Devices Rg 02:00:00 / 12.02.25 |
203.46 | 0.00% | 0.00 | 200.01 | 204.44 | 1 | |
|
Ansys Rg 02:00:00 / 12.02.25 |
341.43 | 0.00% | 0.00 | 254.80 | 395.43 | 9 | |
|
Elevance Health Rg 22:15:00 / 11.02.25 |
391.22 | 0.00% | 0.00 | ||||
|
Aon-A Rg 22:15:00 / 11.02.25 |
384.20 | 0.00% | 0.00 | ||||
|
APA Rg 02:00:00 / 12.02.25 |
23.31 | 0.00% | 0.00 | 23.02 | 23.61 | ||
|
Apple Rg 02:00:00 / 12.02.25 |
232.62 | 0.00% | 0.00 | 232.47 | 233.15 | 10'085 | |
|
Applied Material Rg 02:00:00 / 12.02.25 |
183.20 | 0.00% | 0.00 | 182.20 | 183.30 | 155 | |
|
Aptiv Rg 22:15:00 / 11.02.25 |
64.66 | 0.00% | 0.00 | ||||
|
Arch Cap Grp Rg 02:00:00 / 12.02.25 |
89.60 | 0.00% | 0.00 | 77.74 | 90.51 | 1 | |
|
Archer-Daniels M Rg 22:15:00 / 11.02.25 |
46.44 | 0.00% | 0.00 | ||||
|
Arista Ne Rg 22:15:00 / 11.02.25 |
116.84 | 0.00% | 0.00 | ||||
|
Assurant Rg 22:15:00 / 11.02.25 |
212.80 | 0.00% | 0.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Southwest Airlin Rg 22:15:00 / 11.02.25 |
29.77 | -11.45% | 3.08% | -3.31% | -10.14% | -8.00% | -8.48% | -34.61% |
|
Huntgtn Ingls In Rg 22:15:00 / 11.02.25 |
167.77 | -11.22% | -35.38% | -14.30% | -15.02% | -12.44% | -39.02% | -8.76% |
|
PayPal Holdings Rg 02:00:00 / 12.02.25 |
76.21 | -10.71% | 24.10% | -1.95% | -12.58% | -9.37% | 30.81% | -33.90% |
|
Wynn Resorts Rg 02:00:00 / 12.02.25 |
77.00 | -10.63% | -15.49% | -7.44% | -5.87% | -15.62% | -26.10% | -16.22% |
|
Hologic Rg 02:00:00 / 12.02.25 |
64.47 | -10.57% | -9.77% | -9.93% | -8.16% | -17.95% | -12.01% | -10.45% |
|
Teradyne Rg 02:00:00 / 12.02.25 |
112.72 | -10.48% | 3.87% | 0.94% | -15.99% | 9.65% | 13.96% | -0.33% |
|
ConAgra Foods Rg 22:15:00 / 11.02.25 |
24.91 | -10.23% | -13.08% | -0.48% | -4.38% | -5.93% | -8.72% | -30.20% |
|
Dayforce Rg 22:15:01 / 11.02.25 |
65.25 | -10.17% | -2.79% | -9.05% | -7.45% | -12.72% | -7.06% | -9.19% |
|
Fidelity Nationa Rg 22:15:00 / 11.02.25 |
73.16 | -9.42% | 21.79% | -10.27% | -6.62% | -15.01% | 19.46% | -34.63% |
|
The Campbell's Rg 02:00:00 / 12.02.25 |
37.95 | -9.38% | -12.21% | 1.34% | -2.22% | -12.82% | -9.06% | -14.04% |
|
Utd Parcel Svc Rg-B 22:15:00 / 11.02.25 |
114.53 | -9.18% | -27.16% | 2.47% | -8.99% | -14.02% | -20.96% | -46.35% |
|
Lumen Tech Rg 22:15:00 / 11.02.25 |
4.830 | -9.04% | 163.93% | -4.17% | -9.04% | -37.60% | 198.15% | -52.13% |
|
Enphase Energy Rg 02:00:00 / 12.02.25 |
62.58 | -8.88% | -52.64% | -5.54% | -4.39% | 1.99% | -49.35% | -57.05% |
|
Electronic Arts Rg 02:00:00 / 12.02.25 |
133.35 | -8.85% | -2.53% | 9.98% | -5.93% | -19.73% | -4.06% | -0.56% |
|
Biogen Rg 02:00:00 / 12.02.25 |
139.39 | -8.85% | -46.13% | -2.18% | -2.57% | -10.32% | -38.50% | -35.04% |
|
Ball Rg 22:15:01 / 11.02.25 |
50.36 | -8.65% | -12.45% | -2.85% | -7.39% | -15.94% | -15.81% | -45.52% |
|
Clorox Co. Rg 22:15:00 / 11.02.25 |
148.36 | -8.65% | 4.05% | 0.10% | -6.71% | -11.76% | -3.07% | 3.00% |
|
PTC Rg 02:00:00 / 12.02.25 |
167.98 | -8.64% | -3.99% | -12.08% | -9.44% | -11.25% | -5.53% | 47.16% |
|
Generac Hldgs Rg 22:15:00 / 11.02.25 |
141.74 | -8.58% | 9.67% | -0.58% | -11.69% | -21.23% | 14.50% | -48.51% |
|
Bath&Body Works Rg 22:15:01 / 11.02.25 |
35.45 | -8.56% | -17.86% | -8.61% | -3.64% | 16.46% | -18.07% | -38.19% |
|
Monster Beverage Rg 02:00:00 / 12.02.25 |
48.06 | -8.56% | -16.58% | 3.11% | -4.07% | -10.55% | -14.42% | 16.09% |
|
Lennar Rg-A 22:15:00 / 11.02.25 |
124.92 | -8.40% | -16.18% | -2.63% | -7.59% | -25.97% | -17.64% | 36.46% |
|
Honeywell Intl Rg 02:00:00 / 12.02.25 |
206.94 | -8.39% | -1.32% | -7.43% | -5.29% | -9.32% | 6.66% | 10.67% |
|
NVR Rg 22:15:00 / 11.02.25 |
7'494.36 | -8.37% | 7.06% | -3.78% | -7.97% | -16.31% | 1.98% | 48.77% |
|
Microchip Tech Rg 02:00:00 / 12.02.25 |
52.58 | -8.32% | -41.69% | -0.04% | -7.56% | -18.96% | -34.82% | -26.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 12.02.25 |
232.76 | 0.00% |
242.51 04.02.25 |
216.21 14.01.25 |
6'043 | ||
|
Amcor Rg 22:15:00 / 11.02.25 |
10.030 | 0.00% |
10.365 05.02.25 |
9.285 03.01.25 |
3'064'014 | ||
|
Amer Tower REIT Rg 22:15:00 / 11.02.25 |
193.42 | 0.00% |
193.60 21.01.25 |
172.51 10.01.25 |
552'408 | ||
|
Amer Wtr Works Rg 22:15:00 / 11.02.25 |
125.08 | 0.00% |
130.21 27.01.25 |
118.84 13.01.25 |
285'604 | ||
|
Ameren Rg 22:15:00 / 11.02.25 |
98.18 | 0.00% |
98.23 11.02.25 |
86.81 06.01.25 |
508'673 | ||
|
American Airline Rg 02:00:00 / 12.02.25 |
16.410 | 0.00% |
19.095 22.01.25 |
16.140 11.02.25 |
622 | ||
|
American Express Rg 22:15:00 / 11.02.25 |
309.57 | 0.00% |
326.25 23.01.25 |
291.30 13.01.25 |
401'526 | ||
|
American Intl Gr Rg 22:15:00 / 11.02.25 |
75.93 | 0.00% |
76.92 28.01.25 |
69.24 10.01.25 |
1'894'209 | ||
|
Ameriprise Fincl Rg 22:15:00 / 11.02.25 |
528.80 | 0.00% |
577.89 29.01.25 |
512.01 13.01.25 |
127'557 | ||
|
Cencora Rg 22:15:00 / 11.02.25 |
246.75 | 0.00% |
262.00 05.02.25 |
223.92 02.01.25 |
291'387 | ||
|
AMETEK Rg 22:15:00 / 11.02.25 |
185.32 | 0.00% |
191.10 23.01.25 |
174.49 13.01.25 |
372'377 | ||
|
Amgen Rg 02:00:00 / 12.02.25 |
296.66 | 0.00% |
309.09 06.02.25 |
257.09 06.01.25 |
977'749 | ||
|
Amphenol Rg-A 22:15:00 / 11.02.25 |
69.95 | 0.00% |
79.29 24.01.25 |
65.68 27.01.25 |
1'489'634 | ||
|
Analog Devices Rg 02:00:00 / 12.02.25 |
203.46 | 0.00% |
228.42 23.01.25 |
202.80 03.02.25 |
1 | ||
|
Ansys Rg 02:00:00 / 12.02.25 |
341.43 | 0.00% |
360.67 23.01.25 |
332.53 02.01.25 |
9 | ||
|
Elevance Health Rg 22:15:00 / 11.02.25 |
391.22 | 0.00% |
415.49 27.01.25 |
364.70 02.01.25 |
334'160 | ||
|
Aon-A Rg 22:15:00 / 11.02.25 |
384.20 | 0.00% |
387.31 07.02.25 |
347.94 13.01.25 |
312'692 | ||
|
APA Rg 02:00:00 / 12.02.25 |
23.31 | 0.00% |
25.83 16.01.25 |
21.15 04.02.25 |
2'318'596 | ||
|
Apple Rg 02:00:00 / 12.02.25 |
232.62 | 0.00% |
249.10 02.01.25 |
219.38 21.01.25 |
10'085 | ||
|
Applied Material Rg 02:00:00 / 12.02.25 |
183.20 | 0.00% |
200.54 22.01.25 |
162.86 02.01.25 |
155 | ||
|
Aptiv Rg 22:15:00 / 11.02.25 |
64.66 | 0.00% |
65.76 07.02.25 |
56.26 03.02.25 |
851'278 | ||
|
Arch Cap Grp Rg 02:00:00 / 12.02.25 |
89.60 | 0.00% |
96.81 17.01.25 |
87.42 11.02.25 |
1 | ||
|
Archer-Daniels M Rg 22:15:00 / 11.02.25 |
46.44 | 0.00% |
52.53 13.01.25 |
45.01 06.02.25 |
962'047 | ||
|
Arista Ne Rg 22:15:00 / 11.02.25 |
116.84 | 0.00% |
133.04 24.01.25 |
97.69 27.01.25 |
1'198'635 | ||
|
Assurant Rg 22:15:00 / 11.02.25 |
212.80 | 0.00% |
221.34 30.01.25 |
197.47 13.01.25 |
169'297 |