×
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 - 21:56:58
- 604.23
- -0.02%
- -0.10
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 21:57:00 / 13.12.24 |
23.64 | 1.18% | 0.28 | 23.63 | 23.64 | 3'268'151 | |
|
Atmos Energy Cor Rg 21:56:52 / 13.12.24 |
140.49 | 0.19% | 0.27 | 140.48 | 140.53 | 52'175 | |
|
Autodesk Inc Rg 21:56:59 / 13.12.24 |
304.17 | -1.67% | -5.17 | 304.11 | 304.17 | 190'928 | |
|
Automatic Data P Rg 21:56:58 / 13.12.24 |
296.98 | -0.59% | -1.77 | 296.93 | 297.09 | 183'610 | |
|
Autozone Rg 21:56:27 / 13.12.24 |
3'371.26 | 0.92% | 30.78 | 3'366.39 | 3'375.00 | 9'267 | |
|
Avery Dennison Rg 21:56:59 / 13.12.24 |
194.98 | -1.36% | -2.70 | 194.90 | 195.13 | 28'795 | |
|
Avlonby Com REIT Rg 21:56:50 / 13.12.24 |
226.57 | -0.60% | -1.36 | 226.34 | 226.56 | 31'255 | |
|
Baker Hughes Rg-A 21:56:59 / 13.12.24 |
42.14 | -0.46% | -0.20 | 42.13 | 42.14 | 885'326 | |
|
Ball Rg 21:56:49 / 13.12.24 |
58.29 | 0.52% | 0.30 | 58.28 | 58.30 | 218'445 | |
|
Bank of America Rg 21:57:01 / 13.12.24 |
45.65 | -0.94% | -0.44 | 45.63 | 45.64 | 4'032'607 | |
|
Bank of NY Mello Rg 21:57:00 / 13.12.24 |
78.73 | -1.06% | -0.84 | 78.74 | 78.75 | 276'845 | |
|
Bath&Body Works Rg 21:56:57 / 13.12.24 |
38.18 | 2.09% | 0.78 | 38.18 | 38.19 | 350'070 | |
|
Baxter Intl. 21:56:58 / 13.12.24 |
30.37 | -1.54% | -0.48 | 30.37 | 30.38 | 468'870 | |
|
Becton Dickinson Rg 21:57:00 / 13.12.24 |
225.50 | -0.74% | -1.67 | 225.68 | 225.73 | 273'695 | |
|
Berkshire Hath Rg-B 21:57:00 / 13.12.24 |
457.98 | -0.14% | -0.65 | 458.06 | 458.19 | 334'257 | |
|
Best Buy Rg 21:56:56 / 13.12.24 |
87.65 | -0.85% | -0.75 | 87.70 | 87.73 | 314'603 | |
|
Bio-Rad Lab-A 21:55:42 / 13.12.24 |
335.99 | -1.18% | -4.02 | 335.52 | 336.09 | 9'070 | |
|
Bio-Techne Rg 21:56:50 / 13.12.24 |
75.57 | -1.45% | -1.11 | 75.57 | 75.60 | 89'038 | |
|
Biogen Rg 21:56:59 / 13.12.24 |
150.17 | -3.32% | -5.16 | 150.09 | 150.17 | 269'576 | |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
Boeing Co Rg 21:56:51 / 13.12.24 |
169.63 | 1.12% | 1.88 | 169.58 | 169.61 | 827'543 | |
|
Booking Hldg Rg 21:56:08 / 13.12.24 |
5'233.82 | -0.67% | -35.11 | 5'217.83 | 5'235.00 | 17'034 | |
|
BorgWarner Rg 21:57:00 / 13.12.24 |
34.08 | -2.77% | -0.97 | 34.04 | 34.05 | 355'426 | |
|
BXP Rg 21:56:48 / 13.12.24 |
79.92 | -0.03% | -0.02 | 79.88 | 79.93 | 72'359 | |
|
Boston Scientifi Rg 21:57:00 / 13.12.24 |
90.19 | -0.25% | -0.23 | 90.20 | 90.22 | 260'504 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Booking Hldg Rg 21:56:08 / 13.12.24 |
5'233.82 | 48.54% | 161.45% | -1.26% | 5.20% | 28.78% | 50.44% | 135.60% |
|
Costco Whsl Rg 21:56:57 / 13.12.24 |
989.70 | 49.74% | 116.51% | -0.29% | 9.11% | 9.12% | 50.22% | 76.87% |
|
Eaton Corp -NPV- Rg 21:56:56 / 13.12.24 |
356.14 | 48.92% | 128.51% | -4.06% | -0.79% | 7.73% | 50.01% | 110.40% |
|
Brown & Brown Rg 21:57:00 / 13.12.24 |
104.21 | 45.77% | 81.96% | -4.56% | -5.31% | 3.16% | 50.00% | 54.23% |
|
Kellanova Rg 21:57:01 / 13.12.24 |
80.63 | 44.36% | 13.29% | -0.14% | 0.07% | -0.22% | 49.95% | 28.89% |
|
Zebra Tech -A- 21:56:33 / 13.12.24 |
403.99 | 49.14% | 58.98% | -1.30% | 4.69% | 10.15% | 49.53% | -33.67% |
|
Tyler Technologi Rg 21:56:42 / 13.12.24 |
611.28 | 50.25% | 94.86% | -1.90% | 2.37% | 5.79% | 48.94% | 21.97% |
|
Amphenol Rg-A 21:56:44 / 13.12.24 |
73.76 | 48.49% | 93.33% | -0.61% | 4.59% | 11.91% | 48.59% | 74.68% |
|
T-Mobile US Rg 21:56:53 / 13.12.24 |
232.00 | 45.49% | 66.62% | -4.83% | -1.53% | 16.33% | 48.58% | 103.25% |
|
Cincinnati Finan Rg 21:56:44 / 13.12.24 |
152.24 | 47.07% | 48.61% | -2.43% | 0.30% | 13.08% | 48.56% | 30.74% |
|
PayPal Holdings Rg 21:57:01 / 13.12.24 |
90.99 | 45.58% | 25.53% | 1.23% | 6.01% | 18.54% | 48.53% | -52.58% |
|
Intl Paper Rg 21:56:51 / 13.12.24 |
55.55 | 51.76% | 58.42% | -2.17% | -3.53% | 14.04% | 48.41% | 19.55% |
|
Parker-Hannifin Rg 21:56:17 / 13.12.24 |
671.20 | 48.16% | 134.56% | -3.59% | -3.96% | 7.60% | 47.97% | 114.02% |
|
F5 Rg 21:57:01 / 13.12.24 |
262.02 | 46.14% | 82.27% | 1.90% | 9.93% | 19.51% | 47.52% | 13.99% |
|
General Motors Rg 21:57:01 / 13.12.24 |
52.51 | 45.60% | 55.47% | -1.69% | -7.94% | 7.43% | 46.96% | -17.26% |
|
RTX Rg 21:57:00 / 13.12.24 |
117.79 | 37.92% | 14.99% | -0.17% | -0.62% | -0.30% | 46.72% | 34.69% |
|
Nasdaq Rg 21:56:55 / 13.12.24 |
80.10 | 39.10% | 31.82% | -1.28% | 1.70% | 7.82% | 46.33% | 17.90% |
|
Live Nation Ent Rg 21:56:21 / 13.12.24 |
135.81 | 45.13% | 94.78% | -0.69% | 5.28% | 31.04% | 46.03% | 21.43% |
|
Raymond J Financ Rg 21:56:29 / 13.12.24 |
160.13 | 43.83% | 50.09% | -2.00% | -0.34% | 28.82% | 45.55% | 64.31% |
|
Ameriprise Fincl Rg 21:57:00 / 13.12.24 |
549.52 | 44.23% | 75.94% | -2.14% | -2.30% | 19.30% | 45.43% | 83.95% |
|
JPMorgan Chase Rg 21:56:59 / 13.12.24 |
239.74 | 41.99% | 80.11% | -3.08% | -2.27% | 13.57% | 45.09% | 51.13% |
|
Delta Air Lines Rg 21:56:59 / 13.12.24 |
61.37 | 53.19% | 87.55% | -4.90% | -4.21% | 30.74% | 44.95% | 61.42% |
|
3M 21:56:58 / 13.12.24 |
129.82 | 41.74% | 29.21% | -2.47% | 0.02% | -3.67% | 44.92% | -12.51% |
|
DaVita Rg 21:56:45 / 13.12.24 |
152.72 | 46.91% | 106.11% | -4.70% | -4.75% | -6.88% | 44.50% | 45.45% |
|
Packaging Corp A Rg 21:56:06 / 13.12.24 |
237.75 | 46.76% | 86.92% | -2.10% | 0.82% | 11.67% | 44.30% | 86.54% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 21:57:00 / 13.12.24 |
23.64 | 1.18% |
23.65 21:55 |
23.27 15:59 |
24.03 03.12.24 |
15.950 16.04.24 |
3'268'151 |
|
Atmos Energy Cor Rg 21:56:52 / 13.12.24 |
140.49 | 0.19% |
141.21 17:10 |
139.91 16:01 |
152.57 27.11.24 |
110.48 13.02.24 |
52'175 |
|
Autodesk Inc Rg 21:56:59 / 13.12.24 |
304.17 | -1.67% |
308.22 15:53 |
303.11 18:34 |
326.55 25.11.24 |
195.32 31.05.24 |
190'928 |
|
Automatic Data P Rg 21:56:58 / 13.12.24 |
296.98 | -0.59% |
298.18 17:36 |
295.77 15:31 |
309.62 27.11.24 |
231.36 10.07.24 |
183'610 |
|
Autozone Rg 21:56:27 / 13.12.24 |
3'371.26 | 0.92% |
3'376.76 17:34 |
3'359.34 15:30 |
3'391.71 11.12.24 |
2'512.69 09.01.24 |
9'267 |
|
Avery Dennison Rg 21:56:59 / 13.12.24 |
194.98 | -1.36% |
196.71 17:34 |
194.90 21:56 |
231.53 23.07.24 |
193.52 09.01.24 |
28'795 |
|
Avlonby Com REIT Rg 21:56:50 / 13.12.24 |
226.57 | -0.60% |
228.05 15:46 |
225.82 20:49 |
239.01 27.11.24 |
169.63 13.02.24 |
31'255 |
|
Baker Hughes Rg-A 21:56:59 / 13.12.24 |
42.14 | -0.46% |
42.72 17:59 |
42.02 15:33 |
45.17 21.11.24 |
28.32 05.02.24 |
885'326 |
|
Ball Rg 21:56:49 / 13.12.24 |
58.29 | 0.52% |
58.37 21:20 |
57.69 15:30 |
71.31 30.04.24 |
54.08 19.01.24 |
218'445 |
|
Bank of America Rg 21:57:01 / 13.12.24 |
45.65 | -0.94% |
46.09 15:30 |
45.39 16:49 |
48.08 29.11.24 |
31.27 17.01.24 |
4'032'607 |
|
Bank of NY Mello Rg 21:57:00 / 13.12.24 |
78.73 | -1.06% |
80.09 15:30 |
78.58 16:07 |
82.72 29.11.24 |
51.79 03.01.24 |
276'845 |
|
Bath&Body Works Rg 21:56:57 / 13.12.24 |
38.18 | 2.09% |
38.18 21:56 |
37.21 20:23 |
52.98 03.06.24 |
26.21 11.09.24 |
350'070 |
|
Baxter Intl. 21:56:58 / 13.12.24 |
30.37 | -1.54% |
30.80 17:09 |
30.06 16:10 |
44.01 08.03.24 |
30.06 13.12.24 |
468'870 |
|
Becton Dickinson Rg 21:57:00 / 13.12.24 |
225.50 | -0.74% |
226.98 17:31 |
222.67 16:07 |
249.73 09.01.24 |
218.77 10.07.24 |
273'695 |
|
Berkshire Hath Rg-B 21:57:00 / 13.12.24 |
457.98 | -0.14% |
460.51 15:30 |
457.09 16:12 |
491.66 27.11.24 |
356.00 02.01.24 |
334'257 |
|
Best Buy Rg 21:56:56 / 13.12.24 |
87.65 | -0.85% |
89.08 15:46 |
87.06 20:08 |
103.47 29.08.24 |
69.29 23.05.24 |
314'603 |
|
Bio-Rad Lab-A 21:55:42 / 13.12.24 |
335.99 | -1.18% |
340.54 15:30 |
330.57 16:13 |
380.00 06.11.24 |
263.50 02.07.24 |
9'070 |
|
Bio-Techne Rg 21:56:50 / 13.12.24 |
75.57 | -1.45% |
76.58 15:30 |
74.41 16:37 |
85.51 15.05.24 |
61.17 18.04.24 |
89'038 |
|
Biogen Rg 21:56:59 / 13.12.24 |
150.17 | -3.32% |
154.57 15:30 |
150.03 21:56 |
268.27 03.01.24 |
150.03 13.12.24 |
269'576 |
|
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 21:56:51 / 13.12.24 |
169.63 | 1.12% |
170.42 18:09 |
166.46 15:31 |
258.50 02.01.24 |
137.07 15.11.24 |
827'543 |
|
Booking Hldg Rg 21:56:08 / 13.12.24 |
5'233.82 | -0.67% |
5'240.00 15:30 |
5'224.50 18:22 |
5'330.00 05.12.24 |
3'188.00 05.08.24 |
17'034 |
|
BorgWarner Rg 21:57:00 / 13.12.24 |
34.08 | -2.77% |
35.00 15:30 |
33.83 16:51 |
38.22 14.05.24 |
29.51 20.02.24 |
355'426 |
|
BXP Rg 21:56:48 / 13.12.24 |
79.92 | -0.03% |
80.06 17:59 |
78.70 16:12 |
90.09 18.10.24 |
56.50 29.05.24 |
72'359 |
|
Boston Scientifi Rg 21:57:00 / 13.12.24 |
90.19 | -0.25% |
90.99 15:30 |
90.06 16:51 |
91.87 22.11.24 |
57.11 02.01.24 |
260'504 |