×
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 |
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 |