×
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 - 17:57:08
- 604.60
- -0.01%
- -0.08
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 17:56:53 / 10.12.24 |
23.40 | 0.13% | 0.03 | 23.39 | 23.40 | 2'041'183 | |
|
Atmos Energy Cor Rg 17:55:38 / 10.12.24 |
141.49 | 0.31% | 0.44 | 141.31 | 141.57 | 31'337 | |
|
Autodesk Inc Rg 17:56:22 / 10.12.24 |
306.43 | -0.69% | -2.12 | 306.26 | 306.57 | 80'336 | |
|
Automatic Data P Rg 17:54:10 / 10.12.24 |
300.66 | 1.04% | 3.10 | 300.35 | 300.68 | 99'141 | |
|
Autozone Rg 16:42:26 / 10.12.24 |
3'383.00 | 1.77% | 58.99 | 3'353.08 | 3'375.18 | 10'117 | |
|
Avery Dennison Rg 17:52:18 / 10.12.24 |
202.76 | -0.63% | -1.28 | 201.48 | 202.92 | 12'620 | |
|
Avlonby Com REIT Rg 17:56:12 / 10.12.24 |
224.24 | -1.21% | -2.75 | 224.24 | 224.63 | 20'889 | |
|
Baker Hughes Rg-A 17:56:51 / 10.12.24 |
41.41 | -0.05% | -0.02 | 41.42 | 41.43 | 674'115 | |
|
Ball Rg 17:56:34 / 10.12.24 |
57.21 | -0.80% | -0.46 | 57.18 | 57.24 | 134'457 | |
|
Bank of America Rg 17:57:08 / 10.12.24 |
46.10 | 0.40% | 0.19 | 46.09 | 46.10 | 1'772'564 | |
|
Bank of NY Mello Rg 17:56:45 / 10.12.24 |
80.90 | 0.36% | 0.29 | 80.89 | 80.91 | 284'934 | |
|
Bath&Body Works Rg 17:57:10 / 10.12.24 |
38.96 | -0.59% | -0.23 | 38.96 | 38.98 | 186'137 | |
|
Baxter Intl. 17:57:07 / 10.12.24 |
31.45 | -1.26% | -0.40 | 31.46 | 31.47 | 171'018 | |
|
Becton Dickinson Rg 17:56:03 / 10.12.24 |
223.02 | 0.00% | 0.01 | 222.83 | 223.13 | 95'582 | |
|
Berkshire Hath Rg-B 17:56:22 / 10.12.24 |
463.96 | 0.02% | 0.09 | 463.71 | 464.06 | 222'203 | |
|
Best Buy Rg 17:57:10 / 10.12.24 |
86.30 | -1.17% | -1.02 | 86.30 | 86.33 | 183'174 | |
|
Bio-Rad Lab-A 17:20:45 / 10.12.24 |
344.15 | -0.42% | -1.46 | 340.10 | 345.79 | 3'336 | |
|
Bio-Techne Rg 17:56:31 / 10.12.24 |
77.27 | -0.17% | -0.13 | 77.23 | 77.29 | 51'532 | |
|
Biogen Rg 17:53:27 / 10.12.24 |
156.80 | 0.22% | 0.34 | 156.53 | 156.73 | 84'809 | |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
Boeing Co Rg 17:57:10 / 10.12.24 |
164.88 | 4.99% | 7.84 | 164.80 | 164.89 | 964'035 | |
|
Booking Hldg Rg 17:41:56 / 10.12.24 |
5'205.03 | 1.08% | 55.43 | 5'207.23 | 5'220.00 | 20'236 | |
|
BorgWarner Rg 17:57:00 / 10.12.24 |
34.36 | 0.17% | 0.06 | 34.34 | 34.36 | 76'275 | |
|
BXP Rg 17:50:26 / 10.12.24 |
81.91 | -1.33% | -1.10 | 81.79 | 81.90 | 31'434 | |
|
Boston Scientifi Rg 17:54:18 / 10.12.24 |
89.48 | 0.85% | 0.76 | 89.47 | 89.52 | 191'174 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bio-Techne Rg 17:56:31 / 10.12.24 |
77.27 | 0.31% | -6.61% | 2.96% | 3.84% | 2.64% | 11.66% | -34.16% |
|
CarMax Rg 17:56:49 / 10.12.24 |
86.71 | 13.63% | 43.21% | 2.96% | 13.07% | 9.22% | 31.46% | -40.52% |
|
Regeneron Pharma Rg 17:53:27 / 10.12.24 |
770.53 | -10.28% | 9.22% | 2.80% | -6.15% | -32.81% | -10.79% | 18.37% |
|
Fortinet Rg 17:56:51 / 10.12.24 |
97.75 | 65.80% | 98.49% | 2.58% | -1.41% | 29.28% | 77.60% | 53.34% |
|
Autodesk Inc Rg 17:56:22 / 10.12.24 |
306.43 | 26.72% | 65.11% | 2.50% | -1.07% | 14.82% | 34.43% | 15.27% |
|
IQVIA Holdings Rg 17:51:23 / 10.12.24 |
205.45 | -10.78% | 0.76% | 2.43% | -3.80% | -14.39% | -5.51% | -23.30% |
|
Las Vegas Sands Rg 17:57:11 / 10.12.24 |
55.20 | 12.11% | 14.77% | 2.41% | 12.06% | 33.33% | 15.41% | 44.77% |
|
Monolithic Power Rg 17:56:28 / 10.12.24 |
596.81 | -3.35% | 72.41% | 2.39% | -7.34% | -31.19% | 0.17% | 18.25% |
|
Truist Finl Rg 17:57:02 / 10.12.24 |
47.54 | 26.76% | 8.76% | 2.39% | 1.89% | 13.51% | 39.41% | -21.50% |
|
Southwest Airlin Rg 17:57:00 / 10.12.24 |
33.76 | 17.38% | 0.68% | 2.37% | 5.40% | 18.71% | 11.38% | -22.27% |
|
Charles Schwab Rg 17:56:58 / 10.12.24 |
83.03 | 18.47% | -2.10% | 2.35% | 6.19% | 30.06% | 28.59% | 1.05% |
|
Wynn Resorts Rg 17:56:42 / 10.12.24 |
95.93 | 5.30% | 16.33% | 2.31% | 12.20% | 19.91% | 11.25% | 9.61% |
|
Westinghouse Air Rg 17:55:42 / 10.12.24 |
204.91 | 59.72% | 103.08% | 2.28% | 2.83% | 17.68% | 70.90% | 121.33% |
|
Arista Ne Rg 17:56:47 / 10.12.24 |
105.96 | 79.90% | 249.14% | 2.26% | 7.15% | 17.42% | 84.39% | 229.30% |
|
Paycom Software Rg 17:47:24 / 10.12.24 |
234.98 | 13.65% | -24.29% | 2.22% | 2.66% | 39.01% | 24.04% | -44.63% |
|
Robert Half Rg 17:53:16 / 10.12.24 |
74.98 | -14.48% | 1.84% | 2.21% | -1.86% | 17.41% | -10.44% | -30.40% |
|
Paramount Glb Rg-B 17:56:37 / 10.12.24 |
11.160 | -24.48% | -33.83% | 2.20% | -2.53% | 6.90% | -26.92% | -64.05% |
|
BXP Rg 17:50:26 / 10.12.24 |
81.91 | 18.30% | 22.83% | 2.20% | 3.64% | 1.87% | 30.53% | -27.70% |
|
Vertex Pharmaceu Rg 17:56:37 / 10.12.24 |
466.60 | 16.49% | 64.13% | 2.11% | -4.78% | -3.05% | 30.43% | 127.43% |
|
F5 Rg 17:56:24 / 10.12.24 |
256.39 | 44.11% | 79.72% | 2.09% | 5.08% | 19.45% | 46.20% | 13.64% |
|
Ryl Caribbean Cr Rg 17:55:23 / 10.12.24 |
251.00 | 90.86% | 399.98% | 2.07% | 5.72% | 49.05% | 108.65% | 230.84% |
|
Etsy Rg 17:56:46 / 10.12.24 |
58.41 | -27.51% | -50.95% | 2.06% | 8.17% | 7.99% | -31.94% | -74.94% |
|
Netflix Rg 17:56:51 / 10.12.24 |
920.46 | 87.66% | 209.85% | 2.03% | 12.32% | 30.21% | 98.80% | 49.54% |
|
Broadcom Rg 17:57:08 / 10.12.24 |
171.39 | 60.30% | 220.03% | 1.93% | -2.74% | 5.49% | 59.84% | 206.71% |
|
IBM Rg 17:55:53 / 10.12.24 |
233.39 | 40.63% | 63.25% | 1.92% | 10.68% | 8.99% | 41.70% | 86.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 17:56:53 / 10.12.24 |
23.40 | 0.13% |
23.44 15:30 |
23.11 15:45 |
24.03 03.12.24 |
15.950 16.04.24 |
2'041'183 |
|
Atmos Energy Cor Rg 17:55:38 / 10.12.24 |
141.49 | 0.31% |
141.68 17:34 |
139.31 15:42 |
152.57 27.11.24 |
110.48 13.02.24 |
31'337 |
|
Autodesk Inc Rg 17:56:22 / 10.12.24 |
306.43 | -0.69% |
307.67 15:34 |
304.36 15:59 |
326.55 25.11.24 |
195.32 31.05.24 |
80'336 |
|
Automatic Data P Rg 17:54:10 / 10.12.24 |
300.66 | 1.04% |
301.37 17:37 |
295.86 15:38 |
309.62 27.11.24 |
231.36 10.07.24 |
99'141 |
|
Autozone Rg 16:42:26 / 10.12.24 |
3'383.00 | 1.77% |
3'383.00 16:42 |
3'270.00 15:30 |
3'383.00 10.12.24 |
2'512.69 09.01.24 |
10'117 |
|
Avery Dennison Rg 17:52:18 / 10.12.24 |
202.76 | -0.63% |
203.78 15:30 |
199.97 16:06 |
231.53 23.07.24 |
193.52 09.01.24 |
12'620 |
|
Avlonby Com REIT Rg 17:56:12 / 10.12.24 |
224.24 | -1.21% |
228.85 15:30 |
224.24 17:56 |
239.01 27.11.24 |
169.63 13.02.24 |
20'889 |
|
Baker Hughes Rg-A 17:56:51 / 10.12.24 |
41.41 | -0.05% |
41.66 17:45 |
40.36 15:34 |
45.17 21.11.24 |
28.32 05.02.24 |
674'115 |
|
Ball Rg 17:56:34 / 10.12.24 |
57.21 | -0.80% |
58.75 15:30 |
56.92 16:04 |
71.31 30.04.24 |
54.08 19.01.24 |
134'457 |
|
Bank of America Rg 17:57:08 / 10.12.24 |
46.10 | 0.40% |
46.14 15:58 |
45.59 15:40 |
48.08 29.11.24 |
31.27 17.01.24 |
1'772'564 |
|
Bank of NY Mello Rg 17:56:45 / 10.12.24 |
80.90 | 0.36% |
80.91 15:32 |
79.98 15:45 |
82.72 29.11.24 |
51.79 03.01.24 |
284'934 |
|
Bath&Body Works Rg 17:57:10 / 10.12.24 |
38.96 | -0.59% |
39.19 15:30 |
38.28 16:29 |
52.98 03.06.24 |
26.21 11.09.24 |
186'137 |
|
Baxter Intl. 17:57:07 / 10.12.24 |
31.45 | -1.26% |
31.83 15:30 |
31.30 16:14 |
44.01 08.03.24 |
31.30 10.12.24 |
171'018 |
|
Becton Dickinson Rg 17:56:03 / 10.12.24 |
223.02 | 0.00% |
223.68 15:30 |
221.37 16:45 |
249.73 09.01.24 |
218.77 10.07.24 |
95'582 |
|
Berkshire Hath Rg-B 17:56:22 / 10.12.24 |
463.96 | 0.02% |
464.96 17:32 |
459.50 15:35 |
491.66 27.11.24 |
356.00 02.01.24 |
222'203 |
|
Best Buy Rg 17:57:10 / 10.12.24 |
86.30 | -1.17% |
87.55 16:15 |
86.09 16:54 |
103.47 29.08.24 |
69.29 23.05.24 |
183'174 |
|
Bio-Rad Lab-A 17:20:45 / 10.12.24 |
344.15 | -0.42% |
348.13 15:30 |
339.57 16:10 |
380.00 06.11.24 |
263.50 02.07.24 |
3'336 |
|
Bio-Techne Rg 17:56:31 / 10.12.24 |
77.27 | -0.17% |
77.89 15:30 |
76.39 16:01 |
85.51 15.05.24 |
61.17 18.04.24 |
51'532 |
|
Biogen Rg 17:53:27 / 10.12.24 |
156.80 | 0.22% |
157.54 15:31 |
155.00 16:03 |
268.27 03.01.24 |
153.63 20.11.24 |
84'809 |
|
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 17:57:10 / 10.12.24 |
164.88 | 4.99% |
166.30 17:14 |
159.42 15:30 |
258.50 02.01.24 |
137.07 15.11.24 |
964'035 |
|
Booking Hldg Rg 17:41:56 / 10.12.24 |
5'205.03 | 1.08% |
5'220.80 17:35 |
5'148.13 15:44 |
5'330.00 05.12.24 |
3'188.00 05.08.24 |
20'236 |
|
BorgWarner Rg 17:57:00 / 10.12.24 |
34.36 | 0.17% |
34.53 15:31 |
33.92 16:14 |
38.22 14.05.24 |
29.51 20.02.24 |
76'275 |
|
BXP Rg 17:50:26 / 10.12.24 |
81.91 | -1.33% |
83.07 16:58 |
81.57 15:44 |
90.09 18.10.24 |
56.50 29.05.24 |
31'434 |
|
Boston Scientifi Rg 17:54:18 / 10.12.24 |
89.48 | 0.85% |
89.62 17:45 |
88.74 15:34 |
91.87 22.11.24 |
57.11 02.01.24 |
191'174 |