×
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
- 23.01.2025 - 22:15:00
- 609.75
- 0.55%
- 3.31
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 23.01.25 |
22.53 | 0.94% | 0.21 | 22.53 | 22.54 | ||
|
Atmos Energy Cor Rg 22:15:00 / 23.01.25 |
139.56 | -1.50% | -2.13 | 139.62 | 139.63 | ||
|
Autodesk Inc Rg 23:20:00 / 23.01.25 |
301.08 | -0.12% | -0.37 | 301.02 | 301.12 | 412'388 | |
|
Automatic Data P Rg 23:20:00 / 23.01.25 |
295.80 | -0.19% | -0.56 | 295.73 | 295.91 | ||
|
Autozone Rg 22:15:00 / 23.01.25 |
3'373.57 | 1.43% | 47.56 | 3'370.65 | 3'376.05 | ||
|
Avery Dennison Rg 22:15:00 / 23.01.25 |
193.36 | 1.49% | 2.83 | 193.24 | 193.25 | ||
|
Avlonby Com REIT Rg 22:15:00 / 23.01.25 |
213.80 | -0.28% | -0.61 | 213.65 | 213.66 | ||
|
Baker Hughes Rg-A 23:20:00 / 23.01.25 |
45.66 | -0.33% | -0.15 | 45.65 | 45.66 | ||
|
Ball Rg 22:15:01 / 23.01.25 |
55.18 | 1.56% | 0.85 | 55.19 | 55.20 | ||
|
Bank of America Rg 22:15:00 / 23.01.25 |
46.39 | 1.31% | 0.60 | 46.39 | 46.40 | ||
|
Bank of NY Mello Rg 22:15:00 / 23.01.25 |
84.73 | 0.47% | 0.40 | 84.75 | 84.77 | ||
|
Bath&Body Works Rg 22:15:01 / 23.01.25 |
37.29 | -0.51% | -0.19 | 37.29 | 37.30 | ||
|
Baxter Intl. 22:15:00 / 23.01.25 |
32.45 | 1.95% | 0.62 | 32.44 | 32.45 | ||
|
Becton Dickinson Rg 22:15:00 / 23.01.25 |
240.47 | 1.07% | 2.55 | 240.41 | 240.42 | ||
|
Berkshire Hath Rg-B 22:15:01 / 23.01.25 |
459.83 | -0.15% | -0.68 | 459.98 | 459.99 | ||
|
Best Buy Rg 22:15:00 / 23.01.25 |
85.63 | 2.04% | 1.71 | 85.63 | 85.64 | ||
|
Bio-Rad Lab-A 22:15:00 / 23.01.25 |
352.48 | -2.24% | -8.06 | 353.63 | 353.64 | ||
|
Bio-Techne Rg 23:20:00 / 23.01.25 |
76.91 | -2.29% | -1.80 | 76.90 | 76.95 | ||
|
Biogen Rg 23:20:00 / 23.01.25 |
143.67 | 0.64% | 0.92 | 143.63 | 143.67 | 354'848 | |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
Boeing Co Rg 22:15:00 / 23.01.25 |
178.50 | 2.12% | 3.70 | 178.41 | 178.42 | ||
|
Booking Hldg Rg 23:20:00 / 23.01.25 |
4'818.14 | 4.31% | 198.93 | 4'817.16 | 4'818.15 | ||
|
BorgWarner Rg 22:15:01 / 23.01.25 |
32.23 | 1.38% | 0.44 | 32.23 | 32.24 | ||
|
BXP Rg 22:15:01 / 23.01.25 |
71.86 | -1.20% | -0.87 | 71.87 | 71.88 | ||
|
Boston Scientifi Rg 22:15:01 / 23.01.25 |
101.64 | 1.33% | 1.33 | 101.64 | 101.65 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 23.01.25 |
22.53 | -1.98% | 33.02% | 1.08% | -1.44% | 1.85% | 30.31% | 4.01% |
|
Atmos Energy Cor Rg 22:15:00 / 23.01.25 |
139.56 | 1.74% | 22.25% | -4.00% | 0.14% | 0.84% | 22.74% | 35.47% |
|
Autodesk Inc Rg 23:20:00 / 23.01.25 |
301.08 | 1.99% | 23.81% | 3.79% | 0.27% | 6.09% | 19.59% | 26.03% |
|
Automatic Data P Rg 23:20:00 / 23.01.25 |
295.80 | 1.24% | 27.21% | -0.15% | -0.48% | 2.27% | 24.96% | 36.49% |
|
Autozone Rg 22:15:00 / 23.01.25 |
3'373.57 | 3.87% | 28.64% | 4.50% | 4.07% | 13.16% | 21.34% | 71.25% |
|
Avery Dennison Rg 22:15:00 / 23.01.25 |
193.36 | 1.82% | -5.75% | 1.07% | 2.57% | -6.19% | -3.80% | -5.10% |
|
Avlonby Com REIT Rg 22:15:00 / 23.01.25 |
213.80 | -2.53% | 14.52% | -1.99% | -3.34% | -1.15% | 20.45% | -11.40% |
|
Baker Hughes Rg-A 23:20:00 / 23.01.25 |
45.66 | 11.68% | 34.03% | -1.45% | 11.69% | 19.91% | 50.69% | 68.17% |
|
Ball Rg 22:15:01 / 23.01.25 |
55.18 | -1.45% | -5.55% | 1.64% | -1.16% | -6.49% | -3.60% | -38.49% |
|
Bank of America Rg 22:15:00 / 23.01.25 |
46.39 | 4.19% | 36.00% | -0.30% | 4.62% | 11.09% | 38.77% | 1.94% |
|
Bank of NY Mello Rg 22:15:00 / 23.01.25 |
84.73 | 9.76% | 62.02% | 1.73% | 9.23% | 12.51% | 53.14% | 47.48% |
|
Bath&Body Works Rg 22:15:01 / 23.01.25 |
37.29 | -3.33% | -13.16% | 1.47% | -2.33% | 28.94% | -12.13% | -29.35% |
|
Baxter Intl. 22:15:00 / 23.01.25 |
32.45 | 9.16% | -17.67% | 4.74% | 11.13% | -9.53% | -16.34% | -63.11% |
|
Becton Dickinson Rg 22:15:00 / 23.01.25 |
240.47 | 4.87% | -2.42% | 1.30% | 5.24% | 2.22% | 1.61% | -10.09% |
|
Berkshire Hath Rg-B 22:15:01 / 23.01.25 |
459.83 | 1.60% | 29.12% | -1.74% | 0.73% | 1.70% | 19.31% | 50.88% |
|
Best Buy Rg 22:15:00 / 23.01.25 |
85.63 | -2.19% | 7.20% | 4.55% | -2.73% | -5.80% | 14.45% | -12.99% |
|
Bio-Rad Lab-A 22:15:00 / 23.01.25 |
352.48 | 9.75% | 11.66% | 2.94% | 6.53% | -4.33% | 7.12% | -38.44% |
|
Bio-Techne Rg 23:20:00 / 23.01.25 |
76.91 | 9.27% | 2.01% | 1.06% | 5.05% | 4.28% | 8.14% | -14.24% |
|
Biogen Rg 23:20:00 / 23.01.25 |
143.67 | -6.65% | -44.84% | 1.73% | -4.16% | -17.43% | -41.65% | -35.27% |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 15.06% | 0.00% | 0.00% | 0.00% | 18.87% | 16.62% |
|
Boeing Co Rg 22:15:00 / 23.01.25 |
178.50 | -1.24% | -32.94% | 4.33% | -1.23% | 15.47% | -13.13% | -14.91% |
|
Booking Hldg Rg 23:20:00 / 23.01.25 |
4'818.14 | -7.03% | 30.22% | -0.96% | -5.45% | 3.03% | 37.53% | 96.91% |
|
BorgWarner Rg 22:15:01 / 23.01.25 |
32.23 | 0.00% | -11.32% | -0.19% | 0.12% | -3.62% | -5.59% | -17.86% |
|
BXP Rg 22:15:01 / 23.01.25 |
71.86 | -2.19% | 3.65% | -1.82% | -3.69% | -9.22% | 0.93% | -36.45% |
|
Boston Scientifi Rg 22:15:01 / 23.01.25 |
101.64 | 12.30% | 73.52% | 3.02% | 12.11% | 21.55% | 66.27% | 133.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Elevance Health Rg 22:15:00 / 23.01.25 |
401.36 | 2.72% |
409.79 15:30 |
390.20 15:54 |
409.79 23.01.25 |
364.70 02.01.25 |
600'567 |
|
Caterpillar 22:15:00 / 23.01.25 |
406.40 | 2.21% |
409.39 17:51 |
397.37 15:30 |
409.39 23.01.25 |
349.80 10.01.25 |
710'104 |
|
Trane Tech Rg 22:15:00 / 23.01.25 |
400.29 | 0.18% |
400.92 15:30 |
392.99 16:06 |
402.51 22.01.25 |
368.98 13.01.25 |
281'977 |
|
Stryker Rg 22:15:00 / 23.01.25 |
393.50 | 0.77% |
394.45 19:35 |
389.46 16:29 |
396.21 21.01.25 |
352.00 07.01.25 |
319'449 |
|
Eaton Corp -NPV- Rg 22:15:00 / 23.01.25 |
369.69 | -0.41% |
372.00 19:06 |
363.92 15:34 |
377.74 22.01.25 |
330.69 02.01.25 |
500'481 |
|
Cummins Rg 22:15:00 / 23.01.25 |
368.91 | 0.80% |
369.48 21:58 |
364.35 15:34 |
369.48 23.01.25 |
346.49 03.01.25 |
254'699 |
|
Aon-A Rg 22:15:00 / 23.01.25 |
364.67 | -0.72% |
368.19 15:38 |
360.96 19:24 |
370.51 22.01.25 |
347.94 13.01.25 |
351'157 |
|
Everest Group Rg 22:15:01 / 23.01.25 |
363.25 | -0.13% |
366.21 18:45 |
361.57 21:43 |
372.76 07.01.25 |
350.00 14.01.25 |
98'764 |
|
Pool Rg 23:20:00 / 23.01.25 |
362.06 | 0.59% |
364.72 18:51 |
358.35 16:14 |
364.72 23.01.25 |
320.87 10.01.25 |
106'978 |
|
Accenture-A Rg 22:15:00 / 23.01.25 |
363.26 | 1.16% |
363.32 21:59 |
358.00 15:35 |
363.32 23.01.25 |
344.58 13.01.25 |
614'360 |
|
Sherwin-Williams Rg 22:15:00 / 23.01.25 |
361.11 | 0.94% |
361.63 21:57 |
356.45 15:54 |
366.73 17.01.25 |
328.53 13.01.25 |
268'269 |
|
Ansys Rg 23:20:00 / 23.01.25 |
360.36 | 1.05% |
360.67 18:19 |
354.40 15:42 |
360.67 23.01.25 |
332.53 02.01.25 |
169'273 |
|
Charter Comm Rg-A 23:20:00 / 23.01.25 |
359.96 | 2.03% |
360.00 21:59 |
351.08 16:33 |
361.82 06.01.25 |
333.70 10.01.25 |
369'768 |
|
Quanta Services Rg 22:15:00 / 23.01.25 |
354.75 | -0.72% |
359.67 19:29 |
352.98 15:57 |
365.88 22.01.25 |
307.51 10.01.25 |
252'242 |
|
Bio-Rad Lab-A 22:15:00 / 23.01.25 |
352.48 | -2.24% |
359.03 15:30 |
345.76 16:05 |
360.93 22.01.25 |
325.32 02.01.25 |
38'511 |
|
Cnstlltn Ener Co Rg 23:20:00 / 23.01.25 |
346.22 | 4.14% |
352.00 17:22 |
333.01 15:30 |
352.00 23.01.25 |
225.27 02.01.25 |
1'175'021 |
|
Snap-On Rg 22:15:00 / 23.01.25 |
350.81 | -0.22% |
351.31 15:30 |
348.15 16:49 |
355.57 21.01.25 |
329.06 13.01.25 |
90'822 |
|
West Pharmaceuti Rg 22:15:00 / 23.01.25 |
343.99 | -1.12% |
347.88 15:30 |
336.83 16:37 |
347.89 22.01.25 |
321.46 15.01.25 |
109'381 |
|
Salesforce Rg 22:15:00 / 23.01.25 |
334.66 | 0.61% |
335.44 21:39 |
329.87 15:31 |
338.92 02.01.25 |
313.80 13.01.25 |
1'112'031 |
|
Visa Rg-A 22:15:00 / 23.01.25 |
328.21 | 1.44% |
328.51 21:59 |
323.74 15:31 |
328.51 23.01.25 |
303.94 13.01.25 |
1'536'492 |
|
HCA Healthcare Rg 22:15:00 / 23.01.25 |
325.36 | 1.83% |
326.80 15:32 |
320.47 20:19 |
326.80 23.01.25 |
290.00 03.01.25 |
600'567 |
|
American Express Rg 22:15:00 / 23.01.25 |
325.87 | 1.12% |
326.25 19:01 |
322.11 16:26 |
326.25 23.01.25 |
291.30 13.01.25 |
768'463 |
|
Cadence Design Rg 23:20:00 / 23.01.25 |
324.52 | 0.94% |
324.53 21:59 |
318.11 15:34 |
324.56 22.01.25 |
289.10 14.01.25 |
545'261 |
|
Air Prod&Chemica Rg 22:15:00 / 23.01.25 |
324.00 | 2.21% |
324.13 21:59 |
314.61 15:45 |
324.13 23.01.25 |
282.03 06.01.25 |
568'005 |
|
Willis Towers Rg 23:20:00 / 23.01.25 |
319.00 | -0.52% |
320.86 15:30 |
316.52 16:42 |
323.99 21.01.25 |
305.86 06.01.25 |
136'304 |