×
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
- 13.12.2024 - 22:15:00
- 604.21
- -0.02%
- -0.12
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 13.12.24 |
23.63 | 1.16% | 0.27 | 23.62 | 23.63 | 7'475'398 | |
|
Atmos Energy Cor Rg 22:15:00 / 13.12.24 |
140.58 | 0.26% | 0.36 | 140.64 | 140.65 | 247'708 | |
|
Autodesk Inc Rg 22:00:00 / 13.12.24 |
303.77 | -1.80% | -5.57 | 303.76 | 303.85 | 496'371 | |
|
Automatic Data P Rg 22:00:00 / 13.12.24 |
296.76 | -0.67% | -1.99 | 296.69 | 296.78 | 901'773 | |
|
Autozone Rg 22:15:00 / 13.12.24 |
3'370.27 | 0.89% | 29.79 | 3'365.48 | 3'370.35 | 26'634 | |
|
Avery Dennison Rg 22:15:00 / 13.12.24 |
195.14 | -1.28% | -2.53 | 195.04 | 195.05 | 126'447 | |
|
Avlonby Com REIT Rg 22:15:00 / 13.12.24 |
226.42 | -0.66% | -1.51 | 226.34 | 226.42 | 140'216 | |
|
Baker Hughes Rg-A 22:00:00 / 13.12.24 |
42.15 | -0.43% | -0.18 | 42.14 | 42.15 | 1'820'880 | |
|
Ball Rg 22:15:01 / 13.12.24 |
58.24 | 0.43% | 0.25 | 58.24 | 58.25 | 497'393 | |
|
Bank of America Rg 22:15:00 / 13.12.24 |
45.67 | -0.89% | -0.41 | 45.66 | 45.68 | 11'150'627 | |
|
Bank of NY Mello Rg 22:15:00 / 13.12.24 |
78.83 | -0.93% | -0.74 | 78.81 | 78.82 | 979'396 | |
|
Bath&Body Works Rg 22:15:01 / 13.12.24 |
38.22 | 2.19% | 0.82 | 38.21 | 38.22 | 992'199 | |
|
Baxter Intl. 22:15:00 / 13.12.24 |
30.32 | -1.69% | -0.52 | 30.32 | 30.33 | 1'241'841 | |
|
Becton Dickinson Rg 22:15:00 / 13.12.24 |
225.56 | -0.71% | -1.61 | 225.53 | 225.56 | 612'545 | |
|
Berkshire Hath Rg-B 22:15:01 / 13.12.24 |
457.90 | -0.16% | -0.73 | 457.81 | 457.82 | 1'030'414 | |
|
Best Buy Rg 22:15:00 / 13.12.24 |
87.60 | -0.90% | -0.80 | 87.57 | 87.58 | 732'742 | |
|
Bio-Rad Lab-A 22:15:00 / 13.12.24 |
336.28 | -1.10% | -3.73 | 335.92 | 335.93 | 45'892 | |
|
Bio-Techne Rg 22:00:00 / 13.12.24 |
75.69 | -1.29% | -0.99 | 75.63 | 75.70 | 195'700 | |
|
Biogen Rg 22:00:00 / 13.12.24 |
150.03 | -3.41% | -5.30 | 149.97 | 150.00 | 571'826 | |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
Boeing Co Rg 22:15:00 / 13.12.24 |
169.65 | 1.13% | 1.90 | 169.63 | 169.64 | 1'976'149 | |
|
Booking Hldg Rg 22:00:00 / 13.12.24 |
5'227.61 | -0.78% | -41.32 | 5'221.66 | 5'228.80 | 42'129 | |
|
BorgWarner Rg 22:15:01 / 13.12.24 |
34.05 | -2.85% | -1.00 | 34.05 | 34.06 | 791'396 | |
|
BXP Rg 22:15:01 / 13.12.24 |
79.93 | -0.01% | -0.01 | 79.90 | 79.91 | 250'465 | |
|
Boston Scientifi Rg 22:15:01 / 13.12.24 |
90.11 | -0.34% | -0.31 | 90.11 | 90.12 | 1'116'071 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Allstate Rg 22:15:00 / 13.12.24 |
196.26 | 37.38% | 41.81% | -1.40% | -1.86% | 1.75% | 41.45% | 78.02% |
|
ServiceNow Rg 22:15:01 / 13.12.24 |
1'121.10 | 62.55% | 195.78% | 0.06% | 11.51% | 21.13% | 59.31% | 77.50% |
|
Exxon Mobil Rg 22:15:00 / 13.12.24 |
110.84 | 11.84% | 1.38% | -1.82% | -7.87% | -5.56% | 9.04% | 77.46% |
|
Motorola Soltn Rg 22:15:00 / 13.12.24 |
469.79 | 50.09% | 82.34% | -1.90% | -4.19% | 5.07% | 49.16% | 77.38% |
|
Costco Whsl Rg 22:00:00 / 13.12.24 |
989.35 | 49.74% | 116.51% | -0.33% | 9.07% | 9.08% | 50.17% | 76.87% |
|
Hiltn Wrld Hldgs Rg 22:15:00 / 13.12.24 |
252.76 | 40.53% | 102.52% | 1.10% | 1.49% | 12.51% | 41.61% | 75.12% |
|
Amphenol Rg-A 22:15:00 / 13.12.24 |
73.63 | 48.49% | 93.33% | -0.05% | 5.37% | 12.12% | 49.41% | 74.68% |
|
Leidos Holdg Rg 22:15:00 / 13.12.24 |
153.16 | 41.33% | 45.43% | -4.46% | -3.58% | -4.08% | 41.96% | 73.64% |
|
Phillips 66 Rg 22:15:00 / 13.12.24 |
122.72 | -6.87% | 19.13% | -5.66% | -6.55% | -6.40% | -6.53% | 70.97% |
|
Oracle Rg 22:15:00 / 13.12.24 |
173.39 | 66.29% | 114.48% | -8.96% | -6.64% | 4.48% | 65.13% | 70.83% |
|
Ingersoll Rand Rg 22:15:00 / 13.12.24 |
101.10 | 31.14% | 94.11% | -1.40% | -0.54% | 3.70% | 35.12% | 70.20% |
|
Cummins Rg 22:15:00 / 13.12.24 |
367.51 | 54.68% | 52.94% | -4.15% | 0.96% | 17.24% | 51.64% | 69.91% |
|
Tjx Companies Rg 22:15:00 / 13.12.24 |
124.85 | 34.76% | 58.82% | -0.83% | 4.33% | 6.59% | 39.00% | 69.17% |
|
ONEOK Rg 22:15:00 / 13.12.24 |
104.03 | 48.78% | 59.01% | -1.04% | -7.54% | 9.19% | 52.42% | 68.50% |
|
W.R.Berkley Rg 22:15:00 / 13.12.24 |
60.76 | 28.28% | 25.01% | -2.06% | -0.12% | 5.78% | 28.87% | 68.12% |
|
Cadence Design Rg 22:00:00 / 13.12.24 |
306.75 | 13.16% | 91.87% | -0.25% | 5.88% | 12.05% | 12.98% | 67.38% |
|
PTC Rg 22:00:00 / 13.12.24 |
198.68 | 15.05% | 67.69% | -1.11% | 4.56% | 12.95% | 16.14% | 66.96% |
|
Autozone Rg 22:15:00 / 13.12.24 |
3'370.27 | 29.20% | 35.45% | 1.39% | 6.42% | 10.54% | 27.79% | 66.77% |
|
Kinder Morgan Rg-P 22:15:00 / 13.12.24 |
26.88 | 52.49% | 48.78% | -0.81% | -3.24% | 21.19% | 52.99% | 66.46% |
|
Copart Rg 22:00:00 / 13.12.24 |
61.23 | 26.69% | 103.91% | -1.37% | 8.05% | 19.03% | 25.19% | 66.42% |
|
Baker Hughes Rg-A 22:00:00 / 13.12.24 |
42.15 | 23.84% | 43.35% | 2.03% | -1.84% | 16.95% | 25.52% | 66.39% |
|
A.J.Gallagher Rg 22:15:00 / 13.12.24 |
284.59 | 26.80% | 49.14% | -2.49% | -3.07% | 0.91% | 25.06% | 65.80% |
|
Chubb N 22:15:00 / 13.12.24 |
276.09 | 21.85% | 43.62% | -0.44% | -4.38% | -5.48% | 25.32% | 65.47% |
|
Raymond J Financ Rg 22:15:00 / 13.12.24 |
160.49 | 43.83% | 50.09% | -0.64% | -1.79% | 28.72% | 44.07% | 64.31% |
|
Snap-On Rg 22:15:00 / 13.12.24 |
355.11 | 23.13% | 55.65% | 0.14% | -0.62% | 24.69% | 23.60% | 63.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 13.12.24 |
23.63 | 1.16% |
23.67 21:59 |
23.27 15:59 |
24.03 03.12.24 |
15.950 16.04.24 |
7'475'398 |
|
Atmos Energy Cor Rg 22:15:00 / 13.12.24 |
140.58 | 0.26% |
141.21 17:10 |
139.91 16:01 |
152.57 27.11.24 |
110.48 13.02.24 |
247'708 |
|
Autodesk Inc Rg 22:00:00 / 13.12.24 |
303.77 | -1.80% |
308.22 15:53 |
303.11 18:34 |
326.55 25.11.24 |
195.32 31.05.24 |
496'371 |
|
Automatic Data P Rg 22:00:00 / 13.12.24 |
296.76 | -0.67% |
298.18 17:36 |
295.77 15:31 |
309.62 27.11.24 |
231.36 10.07.24 |
901'773 |
|
Autozone Rg 22:15:00 / 13.12.24 |
3'370.27 | 0.89% |
3'376.76 17:34 |
3'359.34 15:30 |
3'391.71 11.12.24 |
2'512.69 09.01.24 |
26'634 |
|
Avery Dennison Rg 22:15:00 / 13.12.24 |
195.14 | -1.28% |
196.71 17:34 |
194.90 21:56 |
231.53 23.07.24 |
193.52 09.01.24 |
126'447 |
|
Avlonby Com REIT Rg 22:15:00 / 13.12.24 |
226.42 | -0.66% |
228.05 15:46 |
225.82 20:49 |
239.01 27.11.24 |
169.63 13.02.24 |
140'216 |
|
Baker Hughes Rg-A 22:00:00 / 13.12.24 |
42.15 | -0.43% |
42.72 17:59 |
42.02 15:33 |
45.17 21.11.24 |
28.32 05.02.24 |
1'820'880 |
|
Ball Rg 22:15:01 / 13.12.24 |
58.24 | 0.43% |
58.37 21:20 |
57.69 15:30 |
71.31 30.04.24 |
54.08 19.01.24 |
497'393 |
|
Bank of America Rg 22:15:00 / 13.12.24 |
45.67 | -0.89% |
46.09 15:30 |
45.39 16:49 |
48.08 29.11.24 |
31.27 17.01.24 |
11'150'627 |
|
Bank of NY Mello Rg 22:15:00 / 13.12.24 |
78.83 | -0.93% |
80.09 15:30 |
78.58 16:07 |
82.72 29.11.24 |
51.79 03.01.24 |
979'396 |
|
Bath&Body Works Rg 22:15:01 / 13.12.24 |
38.22 | 2.19% |
38.32 21:59 |
37.21 20:23 |
52.98 03.06.24 |
26.21 11.09.24 |
992'199 |
|
Baxter Intl. 22:15:00 / 13.12.24 |
30.32 | -1.69% |
30.80 17:09 |
30.06 16:10 |
44.01 08.03.24 |
30.06 13.12.24 |
1'241'841 |
|
Becton Dickinson Rg 22:15:00 / 13.12.24 |
225.56 | -0.71% |
226.98 17:31 |
222.67 16:07 |
249.73 09.01.24 |
218.77 10.07.24 |
612'545 |
|
Berkshire Hath Rg-B 22:15:01 / 13.12.24 |
457.90 | -0.16% |
460.51 15:30 |
457.09 16:12 |
491.66 27.11.24 |
356.00 02.01.24 |
1'030'414 |
|
Best Buy Rg 22:15:00 / 13.12.24 |
87.60 | -0.90% |
89.08 15:46 |
87.06 20:08 |
103.47 29.08.24 |
69.29 23.05.24 |
732'742 |
|
Bio-Rad Lab-A 22:15:00 / 13.12.24 |
336.28 | -1.10% |
340.54 15:30 |
330.57 16:13 |
380.00 06.11.24 |
263.50 02.07.24 |
45'892 |
|
Bio-Techne Rg 22:00:00 / 13.12.24 |
75.69 | -1.29% |
76.58 15:30 |
74.41 16:37 |
85.51 15.05.24 |
61.17 18.04.24 |
195'700 |
|
Biogen Rg 22:00:00 / 13.12.24 |
150.03 | -3.41% |
154.57 15:30 |
149.95 21:58 |
268.27 03.01.24 |
149.95 13.12.24 |
571'826 |
|
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 22:15:00 / 13.12.24 |
169.65 | 1.13% |
170.42 18:09 |
166.46 15:31 |
258.50 02.01.24 |
137.07 15.11.24 |
1'976'149 |
|
Booking Hldg Rg 22:00:00 / 13.12.24 |
5'227.61 | -0.78% |
5'240.00 15:30 |
5'221.65 21:59 |
5'330.00 05.12.24 |
3'188.00 05.08.24 |
42'129 |
|
BorgWarner Rg 22:15:01 / 13.12.24 |
34.05 | -2.85% |
35.00 15:30 |
33.83 16:51 |
38.22 14.05.24 |
29.51 20.02.24 |
791'396 |
|
BXP Rg 22:15:01 / 13.12.24 |
79.93 | -0.01% |
80.06 17:59 |
78.70 16:12 |
90.09 18.10.24 |
56.50 29.05.24 |
250'465 |
|
Boston Scientifi Rg 22:15:01 / 13.12.24 |
90.11 | -0.34% |
90.99 15:30 |
90.06 16:51 |
91.87 22.11.24 |
57.11 02.01.24 |
1'116'071 |