×
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 | 496'373 | |
|
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 | 571'830 | |
|
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 |
|---|---|---|---|---|---|---|---|---|
|
Mettler Toledo I Rg 22:15:00 / 13.12.24 |
1'276.98 | 5.27% | -11.66% | -0.37% | 8.72% | -9.17% | 7.76% | -19.61% |
|
Skyworks Solutio Rg 22:00:00 / 13.12.24 |
90.98 | -20.26% | -1.64% | 3.54% | 8.71% | -6.94% | -19.19% | -44.83% |
|
Interpublic Grou Rg 22:15:00 / 13.12.24 |
29.89 | -8.76% | -10.60% | -1.35% | 8.61% | -4.50% | -8.59% | -19.60% |
|
Lilly 22:15:00 / 13.12.24 |
789.12 | 34.21% | 113.85% | -1.80% | 8.51% | -14.09% | 36.11% | 220.45% |
|
Equifax Inc Rg 22:15:00 / 13.12.24 |
265.81 | 7.28% | 36.49% | 0.36% | 8.37% | -11.24% | 6.64% | -10.11% |
|
Copart Rg 22:00:00 / 13.12.24 |
61.23 | 26.69% | 103.91% | -1.37% | 8.05% | 19.03% | 25.19% | 66.42% |
|
McCormic Non Vtg Rg 22:15:00 / 13.12.24 |
80.56 | 18.99% | -1.79% | 0.74% | 7.96% | -3.16% | 18.98% | -10.05% |
|
DENTSPLY SIRONA Rg 22:00:00 / 13.12.24 |
19.720 | -43.78% | -37.15% | 3.35% | 7.88% | -24.99% | -42.64% | -62.45% |
|
Microsoft Rg 22:00:00 / 13.12.24 |
447.27 | 19.55% | 87.46% | 0.83% | 7.78% | 2.76% | 20.65% | 31.24% |
|
Hershey Rg 22:15:00 / 13.12.24 |
183.10 | -1.34% | -20.56% | -5.45% | 7.71% | -6.17% | 0.46% | -1.37% |
|
Host Hotels REIT Rg 22:00:00 / 13.12.24 |
18.580 | -3.34% | 17.26% | -1.17% | 7.65% | -0.80% | -2.98% | 13.17% |
|
VF Rg 22:15:00 / 13.12.24 |
21.08 | 11.81% | -23.87% | -1.22% | 7.61% | 14.88% | 14.81% | -72.33% |
|
Equinix REIT Rg 22:00:00 / 13.12.24 |
965.00 | 21.10% | 48.89% | -2.03% | 7.54% | 10.01% | 20.07% | 22.23% |
|
West Pharmaceuti Rg 22:15:00 / 13.12.24 |
330.05 | -5.82% | 40.91% | 2.45% | 7.43% | 7.60% | -7.34% | -23.16% |
|
Bio-Rad Lab-A 22:15:00 / 13.12.24 |
336.28 | 5.30% | -19.14% | -2.70% | 7.39% | 2.96% | 9.20% | -54.43% |
|
Catalent Rg 22:15:01 / 13.12.24 |
63.07 | 40.33% | 40.08% | 1.12% | 7.30% | 5.56% | 50.56% | -48.45% |
|
Paycom Software Rg 22:15:00 / 13.12.24 |
234.50 | 16.10% | -22.66% | -0.19% | 7.13% | 35.88% | 15.17% | -42.82% |
|
Kroger Rg 22:15:00 / 13.12.24 |
62.06 | 38.48% | 41.99% | 7.43% | 6.89% | 10.55% | 36.31% | 41.93% |
|
Cnstlltn Ener Co Rg 22:00:00 / 13.12.24 |
239.07 | 104.48% | 177.25% | -5.74% | 6.59% | -6.24% | 101.32% | 0.00% |
|
Illumina Rg 22:00:00 / 13.12.24 |
143.87 | 7.70% | -25.84% | 1.97% | 6.53% | 9.66% | 15.92% | -59.96% |
|
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% |
|
Waters Rg 22:15:00 / 13.12.24 |
378.26 | 16.34% | 11.81% | -3.51% | 6.41% | 11.35% | 17.37% | 12.34% |
|
KLA Rg 22:00:00 / 13.12.24 |
653.76 | 11.23% | 71.50% | 0.84% | 6.40% | -13.85% | 11.73% | 57.44% |
|
Micron Technolog Rg 22:00:00 / 13.12.24 |
102.50 | 15.12% | 96.56% | 1.31% | 6.39% | 12.76% | 25.91% | 14.85% |
|
Synchrony Financ Rg 22:15:00 / 13.12.24 |
68.06 | 79.44% | 108.55% | 0.19% | 6.26% | 36.94% | 81.25% | 43.16% |
| 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 |
496'373 |
|
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 |
571'830 |
|
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 |