×
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
- 10.12.2024 - 19:31:24
- 604.33
- -0.06%
- -0.35
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 19:31:27 / 10.12.24 |
23.42 | 0.21% | 0.05 | 23.42 | 23.43 | 2'432'750 | |
|
Atmos Energy Cor Rg 19:30:00 / 10.12.24 |
141.47 | 0.30% | 0.42 | 141.35 | 141.59 | 41'519 | |
|
Autodesk Inc Rg 19:30:44 / 10.12.24 |
306.29 | -0.73% | -2.26 | 306.18 | 306.49 | 118'592 | |
|
Automatic Data P Rg 19:30:27 / 10.12.24 |
300.62 | 1.03% | 3.06 | 300.52 | 300.72 | 120'753 | |
|
Autozone Rg 19:17:55 / 10.12.24 |
3'390.00 | 1.99% | 65.99 | 3'380.57 | 3'399.80 | 11'493 | |
|
Avery Dennison Rg 19:29:55 / 10.12.24 |
201.60 | -1.20% | -2.44 | 201.38 | 201.84 | 17'251 | |
|
Avlonby Com REIT Rg 19:27:01 / 10.12.24 |
224.40 | -1.14% | -2.59 | 224.23 | 224.76 | 24'804 | |
|
Baker Hughes Rg-A 19:31:26 / 10.12.24 |
41.39 | -0.10% | -0.04 | 41.38 | 41.40 | 814'281 | |
|
Ball Rg 19:28:25 / 10.12.24 |
57.34 | -0.57% | -0.33 | 57.27 | 57.30 | 168'011 | |
|
Bank of America Rg 19:31:20 / 10.12.24 |
45.90 | -0.03% | -0.02 | 45.89 | 45.90 | 2'565'037 | |
|
Bank of NY Mello Rg 19:31:19 / 10.12.24 |
80.25 | -0.45% | -0.36 | 80.22 | 80.24 | 443'802 | |
|
Bath&Body Works Rg 19:30:38 / 10.12.24 |
38.95 | -0.61% | -0.24 | 38.95 | 38.97 | 282'537 | |
|
Baxter Intl. 19:29:47 / 10.12.24 |
31.68 | -0.53% | -0.17 | 31.65 | 31.66 | 244'185 | |
|
Becton Dickinson Rg 19:31:02 / 10.12.24 |
222.63 | -0.17% | -0.38 | 222.34 | 222.66 | 117'467 | |
|
Berkshire Hath Rg-B 19:30:50 / 10.12.24 |
462.20 | -0.36% | -1.67 | 461.90 | 462.20 | 260'333 | |
|
Best Buy Rg 19:30:42 / 10.12.24 |
86.10 | -1.40% | -1.22 | 86.10 | 86.16 | 248'235 | |
|
Bio-Rad Lab-A 19:15:07 / 10.12.24 |
344.88 | -0.21% | -0.72 | 343.39 | 346.05 | 4'450 | |
|
Bio-Techne Rg 19:29:20 / 10.12.24 |
77.55 | 0.19% | 0.15 | 77.51 | 77.58 | 78'406 | |
|
Biogen Rg 19:30:40 / 10.12.24 |
156.67 | 0.13% | 0.21 | 156.66 | 156.75 | 121'184 | |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
Boeing Co Rg 19:31:25 / 10.12.24 |
164.13 | 4.51% | 7.09 | 164.04 | 164.23 | 1'125'688 | |
|
Booking Hldg Rg 19:31:19 / 10.12.24 |
5'218.50 | 1.34% | 68.90 | 5'214.59 | 5'227.29 | 28'007 | |
|
BorgWarner Rg 19:30:03 / 10.12.24 |
34.34 | 0.12% | 0.04 | 34.33 | 34.35 | 101'801 | |
|
BXP Rg 19:30:57 / 10.12.24 |
81.75 | -1.52% | -1.26 | 81.62 | 81.74 | 48'202 | |
|
Boston Scientifi Rg 19:31:22 / 10.12.24 |
89.81 | 1.23% | 1.09 | 89.81 | 89.86 | 232'255 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Howmet Aerspc Rg 19:30:56 / 10.12.24 |
114.49 | 110.18% | 188.63% | -3.88% | 0.80% | 21.04% | 111.47% | 268.72% |
|
Ameriprise Fincl Rg 19:30:26 / 10.12.24 |
547.11 | 45.81% | 77.87% | -3.29% | -2.53% | 20.98% | 47.78% | 86.26% |
|
Williams Compani Rg 19:31:16 / 10.12.24 |
54.77 | 56.96% | 66.17% | -3.23% | -3.47% | 20.29% | 59.17% | 105.37% |
|
Wynn Resorts Rg 19:30:33 / 10.12.24 |
96.23 | 5.30% | 16.33% | 2.63% | 12.55% | 20.29% | 11.60% | 9.61% |
|
M&T Bank Rg 19:29:23 / 10.12.24 |
208.75 | 50.81% | 42.51% | -2.60% | -2.10% | 20.10% | 58.43% | 35.79% |
|
Generac Hldgs Rg 19:31:17 / 10.12.24 |
172.46 | 36.88% | 75.75% | -7.71% | -9.38% | 20.00% | 41.21% | -50.95% |
|
Walmart Rg 19:31:01 / 10.12.24 |
94.29 | 78.55% | 98.53% | 0.83% | 10.94% | 19.96% | 86.89% | 103.24% |
|
Waters Rg 19:30:00 / 10.12.24 |
393.84 | 19.07% | 14.43% | 1.77% | 2.09% | 19.72% | 32.25% | 14.05% |
|
F5 Rg 19:30:03 / 10.12.24 |
256.15 | 44.11% | 79.72% | 2.00% | 4.98% | 19.34% | 46.06% | 13.64% |
|
Northern Trust Rg 19:30:00 / 10.12.24 |
108.18 | 28.70% | 22.73% | -1.06% | 1.15% | 19.34% | 34.45% | -8.69% |
|
Baker Hughes Rg-A 19:31:26 / 10.12.24 |
41.39 | 21.21% | 40.30% | -5.22% | -5.22% | 19.18% | 28.14% | 66.59% |
|
Steel Dynamics Rg 19:30:00 / 10.12.24 |
136.42 | 17.06% | 41.50% | -4.73% | -5.49% | 19.15% | 19.89% | 126.42% |
|
Huntington Bancs Rg 19:31:20 / 10.12.24 |
17.360 | 35.85% | 22.55% | -1.53% | -1.59% | 19.15% | 46.50% | 11.99% |
|
Jacobs Solutions Rg 19:28:41 / 10.12.24 |
136.58 | 32.33% | 43.06% | -1.03% | -7.16% | 18.88% | 33.99% | 0.00% |
|
Walgreens Boots Rg 19:31:23 / 10.12.24 |
10.760 | -66.10% | -76.31% | 20.22% | 19.42% | 18.76% | -53.07% | -82.00% |
|
Paccar Rg 19:30:56 / 10.12.24 |
115.74 | 17.59% | 74.04% | -0.95% | -0.90% | 18.11% | 18.55% | 94.39% |
|
Fox Rg-B 19:31:00 / 10.12.24 |
44.21 | 58.23% | 53.78% | 0.36% | 1.28% | 18.08% | 62.84% | 28.11% |
|
NVIDIA Rg 19:31:29 / 10.12.24 |
136.41 | 180.30% | 849.84% | -2.74% | -8.01% | 18.01% | 186.23% | 355.26% |
|
Bristol-MyersSqu Rg 19:31:09 / 10.12.24 |
58.40 | 14.42% | -18.40% | -0.49% | -1.05% | 18.00% | 15.62% | 2.03% |
|
Digita Rlty REIT Rg 19:31:14 / 10.12.24 |
185.78 | 39.82% | 87.66% | -2.77% | 2.76% | 17.90% | 37.65% | 13.14% |
|
Southwest Airlin Rg 19:31:28 / 10.12.24 |
33.47 | 17.38% | 0.68% | 1.49% | 4.50% | 17.69% | 10.43% | -22.27% |
|
Westinghouse Air Rg 19:31:05 / 10.12.24 |
204.44 | 59.72% | 103.08% | 2.04% | 2.59% | 17.41% | 70.51% | 121.33% |
|
Robert Half Rg 19:30:36 / 10.12.24 |
74.92 | -14.48% | 1.84% | 2.13% | -1.94% | 17.32% | -10.51% | -30.40% |
|
Arista Ne Rg 19:31:05 / 10.12.24 |
105.69 | 79.90% | 249.14% | 2.00% | 6.88% | 17.12% | 83.92% | 229.30% |
|
Lamb Wst Hldg-WI Rg 19:29:01 / 10.12.24 |
76.80 | -27.83% | -12.70% | -3.29% | -4.48% | 16.91% | -25.83% | 37.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 19:31:27 / 10.12.24 |
23.42 | 0.21% |
23.49 18:13 |
23.11 15:45 |
24.03 03.12.24 |
15.950 16.04.24 |
2'432'750 |
|
Atmos Energy Cor Rg 19:30:00 / 10.12.24 |
141.47 | 0.30% |
141.86 18:16 |
139.31 15:42 |
152.57 27.11.24 |
110.48 13.02.24 |
41'519 |
|
Autodesk Inc Rg 19:30:44 / 10.12.24 |
306.29 | -0.73% |
307.67 15:34 |
304.36 15:59 |
326.55 25.11.24 |
195.32 31.05.24 |
118'592 |
|
Automatic Data P Rg 19:30:27 / 10.12.24 |
300.62 | 1.03% |
301.37 17:37 |
295.86 15:38 |
309.62 27.11.24 |
231.36 10.07.24 |
120'753 |
|
Autozone Rg 19:17:55 / 10.12.24 |
3'390.00 | 1.99% |
3'390.00 19:17 |
3'270.00 15:30 |
3'390.00 10.12.24 |
2'512.69 09.01.24 |
11'493 |
|
Avery Dennison Rg 19:29:55 / 10.12.24 |
201.60 | -1.20% |
203.78 15:30 |
199.97 16:06 |
231.53 23.07.24 |
193.52 09.01.24 |
17'251 |
|
Avlonby Com REIT Rg 19:27:01 / 10.12.24 |
224.40 | -1.14% |
228.85 15:30 |
224.24 17:56 |
239.01 27.11.24 |
169.63 13.02.24 |
24'804 |
|
Baker Hughes Rg-A 19:31:26 / 10.12.24 |
41.39 | -0.10% |
41.66 17:45 |
40.36 15:34 |
45.17 21.11.24 |
28.32 05.02.24 |
814'281 |
|
Ball Rg 19:28:25 / 10.12.24 |
57.34 | -0.57% |
58.75 15:30 |
56.92 16:04 |
71.31 30.04.24 |
54.08 19.01.24 |
168'011 |
|
Bank of America Rg 19:31:20 / 10.12.24 |
45.90 | -0.03% |
46.29 18:39 |
45.59 15:40 |
48.08 29.11.24 |
31.27 17.01.24 |
2'565'037 |
|
Bank of NY Mello Rg 19:31:19 / 10.12.24 |
80.25 | -0.45% |
80.91 15:32 |
79.98 15:45 |
82.72 29.11.24 |
51.79 03.01.24 |
443'802 |
|
Bath&Body Works Rg 19:30:38 / 10.12.24 |
38.95 | -0.61% |
39.19 15:30 |
38.28 16:29 |
52.98 03.06.24 |
26.21 11.09.24 |
282'537 |
|
Baxter Intl. 19:29:47 / 10.12.24 |
31.68 | -0.53% |
31.83 15:30 |
31.30 16:14 |
44.01 08.03.24 |
31.30 10.12.24 |
244'185 |
|
Becton Dickinson Rg 19:31:02 / 10.12.24 |
222.63 | -0.17% |
223.68 15:30 |
221.37 16:45 |
249.73 09.01.24 |
218.77 10.07.24 |
117'467 |
|
Berkshire Hath Rg-B 19:30:50 / 10.12.24 |
462.20 | -0.36% |
464.96 17:32 |
459.50 15:35 |
491.66 27.11.24 |
356.00 02.01.24 |
260'333 |
|
Best Buy Rg 19:30:42 / 10.12.24 |
86.10 | -1.40% |
87.55 16:15 |
86.00 18:48 |
103.47 29.08.24 |
69.29 23.05.24 |
248'235 |
|
Bio-Rad Lab-A 19:15:07 / 10.12.24 |
344.88 | -0.21% |
348.13 15:30 |
339.57 16:10 |
380.00 06.11.24 |
263.50 02.07.24 |
4'450 |
|
Bio-Techne Rg 19:29:20 / 10.12.24 |
77.55 | 0.19% |
77.89 15:30 |
76.39 16:01 |
85.51 15.05.24 |
61.17 18.04.24 |
78'406 |
|
Biogen Rg 19:30:40 / 10.12.24 |
156.67 | 0.13% |
157.54 15:31 |
155.00 16:03 |
268.27 03.01.24 |
153.63 20.11.24 |
121'184 |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% |
957.28 02.10.24 |
746.06 19.04.24 |
171'787 | ||
|
Boeing Co Rg 19:31:25 / 10.12.24 |
164.13 | 4.51% |
166.30 17:14 |
159.42 15:30 |
258.50 02.01.24 |
137.07 15.11.24 |
1'125'688 |
|
Booking Hldg Rg 19:31:19 / 10.12.24 |
5'218.50 | 1.34% |
5'223.52 18:45 |
5'148.13 15:44 |
5'330.00 05.12.24 |
3'188.00 05.08.24 |
28'007 |
|
BorgWarner Rg 19:30:03 / 10.12.24 |
34.34 | 0.12% |
34.53 15:31 |
33.92 16:14 |
38.22 14.05.24 |
29.51 20.02.24 |
101'801 |
|
BXP Rg 19:30:57 / 10.12.24 |
81.75 | -1.52% |
83.07 16:58 |
81.57 15:44 |
90.09 18.10.24 |
56.50 29.05.24 |
48'202 |
|
Boston Scientifi Rg 19:31:22 / 10.12.24 |
89.81 | 1.23% |
89.85 19:30 |
88.74 15:34 |
91.87 22.11.24 |
57.11 02.01.24 |
232'255 |