×
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 - 21:39:19
- 604.62
- 0.05%
- 0.29
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Centerpoint Ener Rg 21:39:00 / 13.12.24 |
31.98 | 0.20% | 0.07 | 31.97 | 31.98 | 359'904 | |
|
PPL Rg 21:39:15 / 13.12.24 |
32.36 | 0.20% | 0.07 | 32.34 | 32.35 | 341'405 | |
|
Lincoln Natl Rg 21:39:12 / 13.12.24 |
32.94 | 0.40% | 0.13 | 32.93 | 32.96 | 80'984 | |
|
Hormel Foods Rg 21:39:00 / 13.12.24 |
32.97 | -0.21% | -0.07 | 32.96 | 32.97 | 166'643 | |
|
Invitation REIT Rg 21:39:10 / 13.12.24 |
32.99 | -0.59% | -0.20 | 32.98 | 33.00 | 160'316 | |
|
Southwest Airlin Rg 21:38:52 / 13.12.24 |
33.01 | -0.66% | -0.22 | 33.00 | 33.01 | 443'970 | |
|
CSX Rg 21:39:14 / 13.12.24 |
33.49 | -0.58% | -0.20 | 33.48 | 33.49 | 1'331'305 | |
|
Keurig Dr Pepper Rg 21:39:18 / 13.12.24 |
33.64 | -0.50% | -0.17 | 33.64 | 33.65 | 666'659 | |
|
Devon Energy Rg 21:39:17 / 13.12.24 |
33.81 | -0.94% | -0.32 | 33.80 | 33.81 | 843'021 | |
|
BorgWarner Rg 21:39:00 / 13.12.24 |
33.95 | -3.14% | -1.10 | 33.94 | 33.95 | 296'854 | |
|
HP Rg 21:39:19 / 13.12.24 |
34.57 | -1.17% | -0.41 | 34.55 | 34.57 | 420'396 | |
|
Sealed Air Rg 21:37:20 / 13.12.24 |
36.00 | -0.96% | -0.35 | 35.99 | 36.06 | 44'696 | |
|
MGM Resorts Itl Rg 21:39:07 / 13.12.24 |
36.31 | -1.35% | -0.50 | 36.30 | 36.32 | 218'380 | |
|
Nisource Rg 21:37:59 / 13.12.24 |
36.54 | 0.03% | 0.01 | 36.54 | 36.55 | 154'453 | |
|
Exelon Rg 21:38:43 / 13.12.24 |
36.91 | 0.20% | 0.08 | 36.90 | 36.91 | 886'758 | |
|
Caesr Entmt Rg 21:39:20 / 13.12.24 |
37.03 | -2.06% | -0.78 | 37.01 | 37.06 | 373'511 | |
|
Juniper Networks Rg 21:37:24 / 13.12.24 |
37.24 | -0.16% | -0.06 | 37.23 | 37.24 | 144'511 | |
|
LKQ Rg 21:38:23 / 13.12.24 |
37.99 | -0.99% | -0.38 | 37.98 | 38.00 | 177'944 | |
|
Bath&Body Works Rg 21:39:14 / 13.12.24 |
38.03 | 1.68% | 0.63 | 38.03 | 38.08 | 245'159 | |
|
Comcast-A 21:39:15 / 13.12.24 |
39.98 | -0.65% | -0.26 | 39.97 | 39.98 | 2'002'535 | |
|
Schlumberger 21:39:16 / 13.12.24 |
40.18 | -2.24% | -0.92 | 40.17 | 40.18 | 907'304 | |
|
Firstenergy Rg 21:38:53 / 13.12.24 |
40.33 | 0.01% | 0.01 | 40.32 | 40.33 | 131'216 | |
|
Newmont Rg 21:39:17 / 13.12.24 |
40.35 | -2.91% | -1.21 | 40.33 | 40.34 | 1'056'649 | |
|
Dow Rg 21:39:20 / 13.12.24 |
40.77 | -1.24% | -0.51 | 40.75 | 40.77 | 775'065 | |
|
Freeport McMoRan Rg 21:38:10 / 13.12.24 |
41.75 | -0.78% | -0.33 | 41.76 | 41.77 | 909'408 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT&T Rg 21:39:01 / 13.12.24 |
23.55 | 39.21% | 26.89% | -1.40% | 3.81% | 9.31% | 42.52% | 26.82% |
|
Atmos Energy Cor Rg 21:38:48 / 13.12.24 |
140.56 | 20.98% | 25.12% | -0.99% | -2.99% | 2.93% | 22.42% | 46.46% |
|
Autodesk Inc Rg 21:37:11 / 13.12.24 |
305.21 | 27.05% | 65.54% | -0.81% | 2.03% | 14.19% | 25.97% | 15.00% |
|
Automatic Data P Rg 21:38:55 / 13.12.24 |
296.51 | 28.24% | 25.07% | -2.64% | -0.38% | 7.27% | 26.64% | 26.20% |
|
Autozone Rg 21:19:27 / 13.12.24 |
3'372.10 | 29.20% | 35.45% | 1.89% | 8.51% | 11.63% | 28.31% | 66.77% |
|
Avery Dennison Rg 21:36:16 / 13.12.24 |
195.49 | -2.22% | 9.21% | -3.46% | -1.13% | -7.60% | -1.16% | -7.04% |
|
Avlonby Com REIT Rg 21:36:02 / 13.12.24 |
226.54 | 21.74% | 41.12% | 0.00% | -1.25% | -1.53% | 20.57% | -6.92% |
|
Baker Hughes Rg-A 21:39:16 / 13.12.24 |
42.18 | 23.84% | 43.35% | 2.11% | -1.77% | 17.04% | 25.61% | 66.39% |
|
Ball Rg 21:38:17 / 13.12.24 |
58.32 | 0.82% | 13.39% | 2.12% | -4.27% | -12.05% | -0.19% | -37.98% |
|
Bank of America Rg 21:39:15 / 13.12.24 |
45.55 | 36.86% | 39.13% | -2.58% | -2.58% | 13.10% | 35.55% | 3.50% |
|
Bank of NY Mello Rg 21:39:18 / 13.12.24 |
78.81 | 52.87% | 74.80% | -2.11% | 0.66% | 9.73% | 52.64% | 40.26% |
|
Bath&Body Works Rg 21:39:14 / 13.12.24 |
38.03 | -13.35% | -11.25% | 3.91% | 20.58% | 29.88% | -7.78% | -51.09% |
|
Baxter Intl. 21:38:54 / 13.12.24 |
30.41 | -20.23% | -39.49% | -4.37% | -4.85% | -20.99% | -21.42% | -61.86% |
|
Becton Dickinson Rg 21:39:00 / 13.12.24 |
225.96 | -6.83% | -10.67% | 2.70% | 0.36% | -3.23% | -4.66% | -7.27% |
|
Berkshire Hath Rg-B 21:38:59 / 13.12.24 |
458.69 | 28.59% | 48.47% | -2.51% | -2.46% | 0.74% | 28.66% | 59.12% |
|
Best Buy Rg 21:39:09 / 13.12.24 |
87.31 | 12.93% | 10.21% | -0.98% | -5.77% | -10.27% | 12.92% | -14.85% |
|
Bio-Rad Lab-A 21:33:13 / 13.12.24 |
335.84 | 5.30% | -19.14% | 3.18% | 4.85% | 1.77% | 9.71% | -54.43% |
|
Bio-Techne Rg 21:37:04 / 13.12.24 |
75.66 | -0.62% | -7.48% | 1.54% | 11.97% | -3.37% | -0.43% | -34.19% |
|
Biogen Rg 21:39:02 / 13.12.24 |
150.59 | -39.97% | -43.91% | -4.56% | -5.88% | -24.46% | -39.31% | -33.23% |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 15.06% | 31.81% | 0.00% | 0.00% | -0.09% | 15.72% | 0.96% |
|
Boeing Co Rg 21:39:20 / 13.12.24 |
169.32 | -35.64% | -11.94% | 10.00% | 20.78% | 10.46% | -35.93% | -18.19% |
|
Booking Hldg Rg 20:58:27 / 13.12.24 |
5'238.86 | 48.54% | 161.45% | -1.16% | 5.30% | 28.91% | 50.58% | 135.60% |
|
BorgWarner Rg 21:39:00 / 13.12.24 |
33.95 | -2.23% | -1.18% | 0.44% | -1.59% | 1.65% | -2.61% | -13.66% |
|
BXP Rg 21:38:51 / 13.12.24 |
79.81 | 13.92% | 18.29% | -0.66% | 1.63% | -1.49% | 11.75% | -29.94% |
|
Boston Scientifi Rg 21:39:15 / 13.12.24 |
90.28 | 56.41% | 95.42% | 0.23% | 3.78% | 7.58% | 61.76% | 119.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 21:39:01 / 13.12.24 |
23.55 | 0.79% |
23.64 18:41 |
23.27 15:59 |
24.03 03.12.24 |
15.950 16.04.24 |
2'846'619 |
|
Atmos Energy Cor Rg 21:38:48 / 13.12.24 |
140.56 | 0.24% |
141.21 17:10 |
139.91 16:01 |
152.57 27.11.24 |
110.48 13.02.24 |
42'464 |
|
Autodesk Inc Rg 21:37:11 / 13.12.24 |
305.21 | -1.34% |
308.22 15:53 |
303.11 18:34 |
326.55 25.11.24 |
195.32 31.05.24 |
156'447 |
|
Automatic Data P Rg 21:38:55 / 13.12.24 |
296.51 | -0.75% |
298.18 17:36 |
295.77 15:31 |
309.62 27.11.24 |
231.36 10.07.24 |
143'268 |
|
Autozone Rg 21:19:27 / 13.12.24 |
3'372.10 | 0.95% |
3'376.76 17:34 |
3'359.34 15:30 |
3'391.71 11.12.24 |
2'512.69 09.01.24 |
8'093 |
|
Avery Dennison Rg 21:36:16 / 13.12.24 |
195.49 | -1.10% |
196.71 17:34 |
195.32 20:28 |
231.53 23.07.24 |
193.52 09.01.24 |
19'732 |
|
Avlonby Com REIT Rg 21:36:02 / 13.12.24 |
226.54 | -0.61% |
228.05 15:46 |
225.82 20:49 |
239.01 27.11.24 |
169.63 13.02.24 |
23'031 |
|
Baker Hughes Rg-A 21:39:16 / 13.12.24 |
42.18 | -0.35% |
42.72 17:59 |
42.02 15:33 |
45.17 21.11.24 |
28.32 05.02.24 |
777'028 |
|
Ball Rg 21:38:17 / 13.12.24 |
58.32 | 0.57% |
58.37 21:20 |
57.69 15:30 |
71.31 30.04.24 |
54.08 19.01.24 |
200'752 |
|
Bank of America Rg 21:39:15 / 13.12.24 |
45.55 | -1.16% |
46.09 15:30 |
45.39 16:49 |
48.08 29.11.24 |
31.27 17.01.24 |
3'549'155 |
|
Bank of NY Mello Rg 21:39:18 / 13.12.24 |
78.81 | -0.96% |
80.09 15:30 |
78.58 16:07 |
82.72 29.11.24 |
51.79 03.01.24 |
247'436 |
|
Bath&Body Works Rg 21:39:14 / 13.12.24 |
38.03 | 1.68% |
38.09 21:38 |
37.21 20:23 |
52.98 03.06.24 |
26.21 11.09.24 |
245'159 |
|
Baxter Intl. 21:38:54 / 13.12.24 |
30.41 | -1.39% |
30.80 17:09 |
30.06 16:10 |
44.01 08.03.24 |
30.06 13.12.24 |
409'752 |
|
Becton Dickinson Rg 21:39:00 / 13.12.24 |
225.96 | -0.53% |
226.98 17:31 |
222.67 16:07 |
249.73 09.01.24 |
218.77 10.07.24 |
222'301 |
|
Berkshire Hath Rg-B 21:38:59 / 13.12.24 |
458.69 | 0.01% |
460.51 15:30 |
457.09 16:12 |
491.66 27.11.24 |
356.00 02.01.24 |
302'399 |
|
Best Buy Rg 21:39:09 / 13.12.24 |
87.31 | -1.23% |
89.08 15:46 |
87.06 20:08 |
103.47 29.08.24 |
69.29 23.05.24 |
276'338 |
|
Bio-Rad Lab-A 21:33:13 / 13.12.24 |
335.84 | -1.23% |
340.54 15:30 |
330.57 16:13 |
380.00 06.11.24 |
263.50 02.07.24 |
6'809 |
|
Bio-Techne Rg 21:37:04 / 13.12.24 |
75.66 | -1.33% |
76.58 15:30 |
74.41 16:37 |
85.51 15.05.24 |
61.17 18.04.24 |
76'154 |
|
Biogen Rg 21:39:02 / 13.12.24 |
150.59 | -3.05% |
154.57 15:30 |
150.44 21:33 |
268.27 03.01.24 |
150.44 13.12.24 |
222'973 |
|
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 21:39:20 / 13.12.24 |
169.32 | 0.94% |
170.42 18:09 |
166.46 15:31 |
258.50 02.01.24 |
137.07 15.11.24 |
734'418 |
|
Booking Hldg Rg 20:58:27 / 13.12.24 |
5'238.86 | -0.57% |
5'240.00 15:30 |
5'224.50 18:22 |
5'330.00 05.12.24 |
3'188.00 05.08.24 |
13'854 |
|
BorgWarner Rg 21:39:00 / 13.12.24 |
33.95 | -3.14% |
35.00 15:30 |
33.83 16:51 |
38.22 14.05.24 |
29.51 20.02.24 |
296'854 |
|
BXP Rg 21:38:51 / 13.12.24 |
79.81 | -0.16% |
80.06 17:59 |
78.70 16:12 |
90.09 18.10.24 |
56.50 29.05.24 |
63'097 |
|
Boston Scientifi Rg 21:39:15 / 13.12.24 |
90.28 | -0.15% |
90.99 15:30 |
90.06 16:51 |
91.87 22.11.24 |
57.11 02.01.24 |
230'293 |