×

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
  • 14.02.2025 - 22:15:00
  • 609.70
  • 0.00%
  • -0.03
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Hiltn Wrld Hldgs Rg
22:15:00 / 14.02.25
265.87 -1.35% -3.65 265.77 265.78
Vertex Pharmaceu Rg
02:00:00 / 15.02.25
459.00 -0.77% -3.58 459.01 459.07 334'207
RTX Rg
22:15:00 / 14.02.25
122.41 -2.73% -3.43 122.39 122.40
Salesforce Rg
22:15:00 / 14.02.25
326.54 -1.00% -3.31 326.38 326.39
Aon-A Rg
22:15:00 / 14.02.25
386.99 -0.85% -3.30 386.89 387.03
FactSet Resh Sys Rg
22:15:00 / 14.02.25
456.09 -0.72% -3.30 456.22 456.23
Essex Prop REIT Rg
22:15:00 / 14.02.25
288.37 -1.11% -3.25 288.21 288.23
Chubb N
22:15:00 / 14.02.25
264.52 -1.20% -3.22 264.42 264.43
Domino's Pizza Rg
02:00:00 / 15.02.25
476.66 -0.67% -3.22 476.35 476.67
Stryker Rg
22:15:00 / 14.02.25
385.18 -0.82% -3.19 384.98 385.18
JM Smucker Rg
22:15:00 / 14.02.25
102.03 -2.99% -3.14 101.99 102.00
Hershey Rg
22:15:00 / 14.02.25
157.88 -1.82% -2.93 157.87 157.88
Home Depot Rg
22:15:00 / 14.02.25
409.50 -0.71% -2.93 409.39 409.40
Arista Ne Rg
22:15:00 / 14.02.25
106.87 -2.62% -2.88 106.82 106.83
Clorox Co. Rg
22:15:00 / 14.02.25
147.92 -1.89% -2.85 147.87 147.88
ServiceNow Rg
22:15:01 / 14.02.25
986.63 -0.29% -2.85 985.81 986.01
Broadcom Rg
02:00:00 / 15.02.25
233.04 -1.17% -2.76 232.90 233.03 5'475'766
Paycom Software Rg
22:15:00 / 14.02.25
209.22 -1.30% -2.76 209.17 209.18
SBA Cmmns REIT-A Rg
02:00:00 / 15.02.25
205.37 -1.32% -2.75 205.35 205.48
Everest Group Rg
22:15:01 / 14.02.25
332.69 -0.81% -2.72 332.90 332.91
Kimberly-Clark Rg
22:15:00 / 14.02.25
132.67 -1.99% -2.69 132.67 132.68
Regency Cent REITRg
02:00:00 / 15.02.25
72.34 -3.55% -2.66 72.33 72.36
S&P Global Rg
22:15:00 / 14.02.25
539.69 -0.48% -2.63 539.48 539.51
IQVIA Holdings Rg
22:15:00 / 14.02.25
193.44 -1.33% -2.61 193.34 193.35
Church & Dwight Rg
22:15:00 / 14.02.25
105.00 -2.35% -2.53 105.02 105.03
25.87
0.94%
146.51
-0.99%
302.72
-0.25%
308.15
-0.67%
3'458.55
-0.32%
181.61
-0.69%
218.35
-0.80%
46.40
0.54%
49.85
1.05%
46.96
1.36%
87.84
1.10%
36.47
0.11%
30.82
0.65%
224.80
-0.09%
479.59
-0.19%
91.10
2.16%
277.16
-9.53%
65.94
-1.24%
137.33
-0.81%
934.02
0.00%
184.42
-0.55%
5'044.40
0.71%
30.22
2.79%
70.88
-0.53%
106.11
-0.03%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
AT&T Rg
22:15:00 / 14.02.25
25.87 12.56% 52.74% 4.06% 16.06% 11.99% 52.45% 31.71%
Atmos Energy Cor Rg
22:15:00 / 14.02.25
146.51 6.25% 27.68% 2.97% 0.78% -2.44% 28.57% 38.71%
Autodesk Inc Rg
02:00:00 / 15.02.25
302.72 2.68% 24.64% 0.52% 3.87% -5.77% 17.20% 33.62%
Automatic Data P Rg
02:00:00 / 15.02.25
308.15 5.97% 33.16% 0.71% 4.04% 0.98% 21.81% 52.23%
Autozone Rg
22:15:00 / 14.02.25
3'458.55 8.36% 34.19% 0.90% 7.13% 11.22% 26.79% 78.02%
Avery Dennison Rg
22:15:00 / 14.02.25
181.61 -2.27% -9.54% -0.05% -5.08% -12.66% -13.03% -0.33%
Avlonby Com REIT Rg
22:15:00 / 14.02.25
218.35 0.06% 17.56% -0.42% 0.10% -6.25% 23.28% -8.55%
Baker Hughes Rg-A
02:00:00 / 15.02.25
46.40 12.51% 35.02% 0.43% -0.30% 4.86% 59.18% 58.37%
Ball Rg
22:15:01 / 14.02.25
49.85 -10.52% -14.24% -0.99% -8.18% -20.19% -19.71% -46.64%
Bank of America Rg
22:15:00 / 14.02.25
46.96 5.42% 37.60% 0.62% 0.92% -1.14% 37.75% -3.32%
Bank of NY Mello Rg
22:15:00 / 14.02.25
87.84 13.08% 66.92% 3.30% 5.46% 8.15% 59.27% 39.39%
Bath&Body Works Rg
22:15:01 / 14.02.25
36.47 -6.04% -15.59% 2.79% -0.76% 1.93% -19.67% -36.48%
Baxter Intl.
22:15:00 / 14.02.25
30.82 5.01% -20.80% 0.03% -0.52% -7.78% -25.23% -64.36%
Becton Dickinson Rg
22:15:00 / 14.02.25
224.80 -0.82% -7.72% -2.07% -5.30% -0.30% -6.63% -16.66%
Berkshire Hath Rg-B
22:15:01 / 14.02.25
479.59 6.00% 34.72% 2.00% 2.49% 0.45% 18.13% 50.56%
Best Buy Rg
22:15:00 / 14.02.25
91.10 3.93% 13.91% 3.44% 11.23% -2.07% 23.53% -11.34%
Bio-Rad Lab-A
22:15:00 / 14.02.25
277.16 -6.74% -5.12% -15.26% -19.06% -17.53% -18.61% -51.36%
Bio-Techne Rg
02:00:00 / 15.02.25
65.94 -7.30% -13.47% -9.44% -13.04% -7.49% -7.92% -36.19%
Biogen Rg
02:00:00 / 15.02.25
137.33 -9.46% -46.50% -2.84% -2.29% -13.03% -37.32% -35.48%
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 15.06% 0.00% 0.00% 0.00% 17.04% 20.91%
Boeing Co Rg
22:15:00 / 14.02.25
184.42 4.77% -28.86% 2.14% 7.79% 20.46% -9.55% -12.65%
Booking Hldg Rg
02:00:00 / 15.02.25
5'044.40 0.81% 41.20% 3.21% 2.39% -2.56% 35.72% 97.97%
BorgWarner Rg
22:15:01 / 14.02.25
30.22 -7.52% -17.99% 3.00% -6.41% -14.10% -1.27% -23.11%
BXP Rg
22:15:01 / 14.02.25
70.88 -4.17% 1.55% -0.34% -3.16% -13.69% 5.23% -39.44%
Boston Scientifi Rg
22:15:01 / 14.02.25
106.11 18.83% 83.60% -0.07% 7.55% 18.89% 61.21% 146.21%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AT&T Rg
22:15:00 / 14.02.25
25.87 0.94% 25.93
17:46
25.66
15:53
25.93
14.02.25
21.38
14.01.25
8'002'393
Atmos Energy Cor Rg
22:15:00 / 14.02.25
146.51 -0.99% 148.81
16:38
146.46
21:59
148.81
14.02.25
136.20
06.01.25
312'748
Autodesk Inc Rg
02:00:00 / 15.02.25
302.72 -0.25% 304.94
19:44
301.74
15:34
317.05
31.01.25
280.11
13.01.25
359'311
Automatic Data P Rg
02:00:00 / 15.02.25
308.15 -0.67% 311.59
16:35
308.13
21:59
311.59
14.02.25
285.50
13.01.25
444'779
Autozone Rg
22:15:00 / 14.02.25
3'458.55 -0.32% 3'477.83
15:30
3'446.09
15:54
3'480.65
05.02.25
3'167.49
16.01.25
21'245
Avery Dennison Rg
22:15:00 / 14.02.25
181.61 -0.69% 184.82
15:43
181.56
21:59
196.30
28.01.25
178.72
07.02.25
162'781
Avlonby Com REIT Rg
22:15:00 / 14.02.25
218.35 -0.80% 221.69
15:44
217.92
21:58
225.53
05.02.25
209.47
08.01.25
324'979
Baker Hughes Rg-A
02:00:00 / 15.02.25
46.40 0.54% 46.74
18:30
46.08
15:33
49.24
06.02.25
40.90
02.01.25
2'034'885
Ball Rg
22:15:01 / 14.02.25
49.85 1.05% 50.45
15:55
49.57
15:30
57.00
30.01.25
49.00
13.02.25
856'951
Bank of America Rg
22:15:00 / 14.02.25
46.96 1.36% 47.09
15:46
46.49
15:30
47.98
06.02.25
43.80
02.01.25
6'609'338
Bank of NY Mello Rg
22:15:00 / 14.02.25
87.84 1.10% 88.23
16:34
87.29
15:32
88.23
14.02.25
74.94
13.01.25
1'405'930
Bath&Body Works Rg
22:15:01 / 14.02.25
36.47 0.11% 36.75
15:30
36.09
15:54
39.92
02.01.25
34.67
12.02.25
581'893
Baxter Intl.
22:15:00 / 14.02.25
30.82 0.65% 31.04
15:34
30.63
16:41
33.58
27.01.25
29.03
02.01.25
1'073'011
Becton Dickinson Rg
22:15:00 / 14.02.25
224.80 -0.09% 227.25
15:30
224.79
21:59
251.91
03.02.25
223.81
13.02.25
319'957
Berkshire Hath Rg-B
22:15:01 / 14.02.25
479.59 -0.19% 484.55
15:44
479.45
21:59
484.55
14.02.25
440.18
10.01.25
805'440
Best Buy Rg
22:15:00 / 14.02.25
91.10 2.16% 91.25
21:50
89.69
16:24
91.25
14.02.25
81.12
03.02.25
722'090
Bio-Rad Lab-A
22:15:00 / 14.02.25
277.16 -9.53% 295.11
15:38
274.66
21:49
370.25
28.01.25
274.66
14.02.25
135'878
Bio-Techne Rg
02:00:00 / 15.02.25
65.94 -1.24% 67.61
15:30
65.75
21:49
79.28
05.02.25
65.75
14.02.25
515'994
Biogen Rg
02:00:00 / 15.02.25
137.33 -0.81% 141.65
15:43
136.08
16:38
156.15
07.01.25
128.58
12.02.25
634'737
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 171'787
Boeing Co Rg
22:15:00 / 14.02.25
184.42 -0.55% 186.82
15:31
183.60
17:20
188.44
28.01.25
164.66
14.01.25
998'909
Booking Hldg Rg
02:00:00 / 15.02.25
5'044.40 0.71% 5'085.44
15:30
4'977.88
16:28
5'085.44
14.02.25
4'602.33
22.01.25
69'863
BorgWarner Rg
22:15:01 / 14.02.25
30.22 2.79% 30.28
21:20
29.59
15:56
33.38
27.01.25
28.65
12.02.25
1'125'168
BXP Rg
22:15:01 / 14.02.25
70.88 -0.53% 72.50
15:44
70.87
21:55
75.95
27.01.25
67.41
10.01.25
246'193
Boston Scientifi Rg
22:15:01 / 14.02.25
106.11 -0.03% 106.71
16:25
105.77
15:52
107.17
05.02.25
88.85
02.01.25
1'345'362

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
Eurozone 50
17:30 / 14.02.25
555.12 -0.21%
L&S Dax
12:57 / 15.02.25
22'498.00 0.00%
S&P 500 (ETF SPY)
22:15 / 14.02.25
609.70 0.00%
VSMI Vola-Index
17:20 / 14.02.25
12.987 -0.45%
EUR/CHF
23:00 / 14.02.25
0.9439 -0.20%
USD/CHF
01:08 / 15.02.25
0.8991 0.00%
Gold 1 Uz
13:29 / 15.02.25
2'883.64 0.00%
Rohöl Brent
12:58 / 15.02.25
74.65 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%

Top 5zur Gesamtübersicht

ABB N
17:30 / 14.02.25
51.22 -0.16%
Alcon N
17:30 / 14.02.25
81.28 -0.78%
Richemont N
17:33 / 14.02.25
183.00 -0.46%
Geberit N
17:34 / 14.02.25
534.60 -0.04%
Givaudan N
17:34 / 14.02.25
4'059.00 2.92%
Holcim N
17:30 / 14.02.25
98.62 0.39%
Kühne + Nagel N
17:30 / 14.02.25
209.20 -1.13%
Logitech N
17:33 / 14.02.25
94.36 2.03%
Lonza N
17:32 / 14.02.25
595.40 -0.43%
Nestlé N
17:39 / 14.02.25
82.48 -1.43%
Novartis N
17:34 / 14.02.25