×
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
- 12.02.2025 - 17:59:13
- 603.43
- -0.31%
- -1.88
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 17:58:52 / 12.02.25 |
25.30 | 0.58% | 0.15 | 25.29 | 25.30 | 2'127'620 | |
|
Atmos Energy Cor Rg 17:54:22 / 12.02.25 |
144.93 | -0.10% | -0.14 | 144.83 | 145.02 | 69'616 | |
|
Autodesk Inc Rg 17:58:36 / 12.02.25 |
296.76 | -0.99% | -2.96 | 296.49 | 296.79 | 130'382 | |
|
Automatic Data P Rg 17:58:50 / 12.02.25 |
305.89 | 0.04% | 0.11 | 305.73 | 306.07 | 74'645 | |
|
Autozone Rg 15:30:00 / 12.02.25 |
3'412.42 | -0.97% | -33.37 | 3'420.99 | 3'451.01 | 1'579 | |
|
Avery Dennison Rg 17:57:22 / 12.02.25 |
182.79 | 1.56% | 2.80 | 182.68 | 183.52 | 34'304 | |
|
Avlonby Com REIT Rg 17:54:14 / 12.02.25 |
218.64 | -0.13% | -0.28 | 218.46 | 219.07 | 10'374 | |
|
Baker Hughes Rg-A 17:59:04 / 12.02.25 |
46.60 | -1.09% | -0.52 | 46.58 | 46.59 | 291'394 | |
|
Ball Rg 17:58:27 / 12.02.25 |
49.41 | -1.89% | -0.95 | 49.41 | 49.43 | 136'067 | |
|
Bank of America Rg 17:59:09 / 12.02.25 |
46.09 | -1.51% | -0.71 | 46.08 | 46.09 | 1'862'735 | |
|
Bank of NY Mello Rg 17:58:37 / 12.02.25 |
84.82 | -0.80% | -0.68 | 84.78 | 84.83 | 111'317 | |
|
Bath&Body Works Rg 17:57:20 / 12.02.25 |
35.31 | -0.39% | -0.14 | 35.27 | 35.32 | 79'753 | |
|
Baxter Intl. 17:59:01 / 12.02.25 |
30.18 | -1.37% | -0.42 | 30.17 | 30.18 | 166'310 | |
|
Becton Dickinson Rg 17:53:39 / 12.02.25 |
227.91 | -0.70% | -1.61 | 227.80 | 227.99 | 41'333 | |
|
Berkshire Hath Rg-B 17:58:38 / 12.02.25 |
470.89 | -0.36% | -1.72 | 470.51 | 471.00 | 191'409 | |
|
Best Buy Rg 17:59:01 / 12.02.25 |
86.30 | -1.94% | -1.71 | 86.30 | 86.39 | 64'046 | |
|
Bio-Rad Lab-A 16:59:10 / 12.02.25 |
312.31 | -0.77% | -2.42 | 310.75 | 312.54 | 6'569 | |
|
Bio-Techne Rg 17:59:16 / 12.02.25 |
67.90 | -0.64% | -0.44 | 67.87 | 67.96 | 217'824 | |
|
Biogen Rg 17:59:13 / 12.02.25 |
133.08 | -4.53% | -6.31 | 132.95 | 133.21 | 450'976 | |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
Boeing Co Rg 17:59:15 / 12.02.25 |
182.91 | 1.37% | 2.47 | 182.83 | 183.00 | 216'245 | |
|
Booking Hldg Rg 17:56:14 / 12.02.25 |
4'974.19 | 1.57% | 76.87 | 4'964.15 | 4'984.97 | 16'142 | |
|
BorgWarner Rg 17:58:45 / 12.02.25 |
28.77 | -2.28% | -0.67 | 28.76 | 28.79 | 147'158 | |
|
BXP Rg 17:58:40 / 12.02.25 |
69.84 | -2.39% | -1.71 | 69.82 | 69.89 | 53'153 | |
|
Boston Scientifi Rg 17:58:47 / 12.02.25 |
106.07 | 0.08% | 0.09 | 106.02 | 106.11 | 184'691 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Republic Service Rg 17:55:07 / 12.02.25 |
224.19 | 10.97% | 35.38% | 1.44% | 6.88% | 5.44% | 25.43% | 85.76% |
|
Tjx Companies Rg 17:58:59 / 12.02.25 |
124.39 | 3.20% | 32.91% | -0.89% | 4.43% | 3.88% | 28.01% | 81.48% |
|
Gartner Rg 17:59:02 / 12.02.25 |
514.09 | 7.77% | 15.74% | -4.99% | 0.94% | -0.75% | 14.28% | 80.82% |
|
Caterpillar 17:59:02 / 12.02.25 |
355.19 | -0.15% | 22.51% | -1.02% | -5.26% | -6.90% | 12.15% | 80.00% |
|
Hiltn Wrld Hldgs Rg 17:58:37 / 12.02.25 |
272.84 | 8.88% | 47.80% | 5.81% | 11.86% | 9.07% | 41.59% | 79.98% |
|
Chipotle Mexican Rg 17:59:08 / 12.02.25 |
57.10 | -6.83% | 22.83% | -0.71% | -0.47% | -3.02% | 8.96% | 79.89% |
|
Williams Compani Rg 17:58:36 / 12.02.25 |
55.50 | 2.07% | 58.60% | -2.37% | -4.33% | -5.45% | 67.93% | 79.88% |
|
Synopsys Rg 17:41:02 / 12.02.25 |
509.43 | 9.02% | 2.76% | -3.59% | 0.44% | -5.93% | -9.47% | 79.19% |
|
Welltower REIT Rg 17:58:38 / 12.02.25 |
147.31 | 13.78% | 59.03% | 3.60% | 16.37% | 7.21% | 57.77% | 79.00% |
|
JPMorgan Chase Rg 17:59:11 / 12.02.25 |
275.36 | 14.72% | 61.66% | 1.82% | 9.12% | 14.36% | 56.43% | 78.66% |
|
Goldman Sachs Gr Rg 17:59:04 / 12.02.25 |
645.18 | 13.03% | 67.78% | -0.04% | 6.48% | 10.87% | 70.66% | 78.27% |
|
Autozone Rg 15:30:00 / 12.02.25 |
3'412.42 | 7.61% | 33.27% | -1.77% | 6.44% | 11.90% | 25.14% | 76.79% |
|
Cencora Rg 17:59:06 / 12.02.25 |
246.29 | 9.82% | 20.14% | -2.76% | 3.63% | 1.27% | 6.35% | 75.95% |
|
Fortinet Rg 17:58:46 / 12.02.25 |
106.34 | 14.66% | 85.08% | 1.21% | 14.27% | 15.02% | 50.03% | 74.57% |
|
Ameriprise Fincl Rg 17:58:51 / 12.02.25 |
523.14 | -0.68% | 39.22% | -2.81% | -2.63% | -6.82% | 33.67% | 73.95% |
|
ServiceNow Rg 17:59:05 / 12.02.25 |
991.59 | -4.82% | 42.83% | -3.45% | -5.93% | -3.07% | 25.20% | 72.87% |
|
Ingersoll Rand Rg 17:58:36 / 12.02.25 |
91.36 | 1.89% | 19.18% | -1.19% | 0.92% | -11.40% | 5.63% | 72.86% |
|
Cboe Glbl Mkt Rg 17:44:02 / 12.02.25 |
211.35 | 5.92% | 15.72% | 1.31% | 9.88% | 1.28% | 14.48% | 72.52% |
|
Garmin N 17:58:02 / 12.02.25 |
210.70 | 2.57% | 64.59% | -3.72% | -1.29% | 2.49% | 71.54% | 71.69% |
|
Paccar Rg 17:58:20 / 12.02.25 |
103.11 | 1.99% | 8.64% | -3.63% | -5.95% | -6.26% | -3.34% | 71.46% |
|
Marriott Intl Rg-A 17:58:36 / 12.02.25 |
291.06 | 3.25% | 27.71% | -0.45% | 5.44% | 3.88% | 23.65% | 69.53% |
|
Pentair Rg 17:57:17 / 12.02.25 |
97.41 | -1.41% | 36.46% | -1.31% | -4.10% | -6.49% | 29.91% | 69.17% |
|
Cummins Rg 17:53:55 / 12.02.25 |
367.11 | 6.87% | 55.51% | -0.76% | 1.75% | 1.71% | 40.94% | 67.69% |
|
Brdridg Fncl Sol Rg 17:58:37 / 12.02.25 |
241.66 | 6.85% | 17.41% | 0.65% | 5.95% | 7.22% | 23.00% | 67.04% |
|
Monolithic Power Rg 17:56:26 / 12.02.25 |
689.01 | 18.14% | 10.82% | 5.37% | 14.38% | 23.02% | -7.54% | 64.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 17:58:52 / 12.02.25 |
25.30 | 0.58% |
25.30 17:48 |
25.06 15:38 |
25.30 12.02.25 |
21.38 14.01.25 |
2'127'620 |
|
Atmos Energy Cor Rg 17:54:22 / 12.02.25 |
144.93 | -0.10% |
144.93 17:54 |
143.12 16:02 |
147.51 21.01.25 |
136.20 06.01.25 |
69'616 |
|
Autodesk Inc Rg 17:58:36 / 12.02.25 |
296.76 | -0.99% |
296.76 17:58 |
293.25 15:38 |
317.05 31.01.25 |
280.11 13.01.25 |
130'382 |
|
Automatic Data P Rg 17:58:50 / 12.02.25 |
305.89 | 0.04% |
305.89 17:58 |
302.95 16:02 |
311.49 29.01.25 |
285.50 13.01.25 |
74'645 |
|
Autozone Rg 15:30:00 / 12.02.25 |
3'412.42 | -0.97% |
3'412.42 15:30 |
3'412.42 15:30 |
3'480.65 05.02.25 |
3'167.49 16.01.25 |
1'579 |
|
Avery Dennison Rg 17:57:22 / 12.02.25 |
182.79 | 1.56% |
182.85 17:57 |
178.96 15:30 |
196.30 28.01.25 |
178.72 07.02.25 |
34'304 |
|
Avlonby Com REIT Rg 17:54:14 / 12.02.25 |
218.64 | -0.13% |
218.64 17:54 |
215.10 15:30 |
225.53 05.02.25 |
209.47 08.01.25 |
10'374 |
|
Baker Hughes Rg-A 17:59:04 / 12.02.25 |
46.60 | -1.09% |
46.97 16:09 |
46.51 17:27 |
49.24 06.02.25 |
40.90 02.01.25 |
291'394 |
|
Ball Rg 17:58:27 / 12.02.25 |
49.41 | -1.89% |
49.72 16:06 |
49.07 15:30 |
57.00 30.01.25 |
49.07 12.02.25 |
136'067 |
|
Bank of America Rg 17:59:09 / 12.02.25 |
46.09 | -1.51% |
46.56 15:39 |
45.94 17:27 |
47.98 06.02.25 |
43.80 02.01.25 |
1'862'735 |
|
Bank of NY Mello Rg 17:58:37 / 12.02.25 |
84.82 | -0.80% |
85.02 15:38 |
84.36 17:27 |
87.69 29.01.25 |
74.94 13.01.25 |
111'317 |
|
Bath&Body Works Rg 17:57:20 / 12.02.25 |
35.31 | -0.39% |
35.37 17:19 |
34.67 15:46 |
39.92 02.01.25 |
34.67 12.02.25 |
79'753 |
|
Baxter Intl. 17:59:01 / 12.02.25 |
30.18 | -1.37% |
30.53 15:30 |
29.89 16:05 |
33.58 27.01.25 |
29.03 02.01.25 |
166'310 |
|
Becton Dickinson Rg 17:53:39 / 12.02.25 |
227.91 | -0.70% |
228.28 16:45 |
227.07 16:05 |
251.91 03.02.25 |
224.43 06.02.25 |
41'333 |
|
Berkshire Hath Rg-B 17:58:38 / 12.02.25 |
470.89 | -0.36% |
470.89 17:58 |
468.09 17:27 |
478.20 07.02.25 |
440.18 10.01.25 |
191'409 |
|
Best Buy Rg 17:59:01 / 12.02.25 |
86.30 | -1.94% |
86.69 15:30 |
85.57 17:12 |
88.76 11.02.25 |
81.12 03.02.25 |
64'046 |
|
Bio-Rad Lab-A 16:59:10 / 12.02.25 |
312.31 | -0.77% |
312.31 16:59 |
307.25 16:01 |
370.25 28.01.25 |
307.25 12.02.25 |
6'569 |
|
Bio-Techne Rg 17:59:16 / 12.02.25 |
67.90 | -0.64% |
67.99 15:30 |
66.34 16:13 |
79.28 05.02.25 |
66.34 12.02.25 |
217'824 |
|
Biogen Rg 17:59:13 / 12.02.25 |
133.08 | -4.53% |
137.33 15:30 |
128.58 15:36 |
156.15 07.01.25 |
128.58 12.02.25 |
450'976 |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 171'787 | ||||
|
Boeing Co Rg 17:59:15 / 12.02.25 |
182.91 | 1.37% |
182.95 17:58 |
178.45 15:31 |
188.44 28.01.25 |
164.66 14.01.25 |
216'245 |
|
Booking Hldg Rg 17:56:14 / 12.02.25 |
4'974.19 | 1.57% |
4'974.60 17:44 |
4'877.03 15:30 |
5'061.77 07.02.25 |
4'602.33 22.01.25 |
16'142 |
|
BorgWarner Rg 17:58:45 / 12.02.25 |
28.77 | -2.28% |
29.19 15:30 |
28.65 17:20 |
33.38 27.01.25 |
28.65 12.02.25 |
147'158 |
|
BXP Rg 17:58:40 / 12.02.25 |
69.84 | -2.39% |
70.55 16:40 |
69.42 17:30 |
75.95 27.01.25 |
67.41 10.01.25 |
53'153 |
|
Boston Scientifi Rg 17:58:47 / 12.02.25 |
106.07 | 0.08% |
106.07 17:58 |
104.77 15:43 |
107.17 05.02.25 |
88.85 02.01.25 |
184'691 |