×
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 - 21:54:52
- 604.14
- -0.03%
- -0.19
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GE Aerospace Rg 21:54:53 / 13.12.24 |
165.75 | 0.56% | 0.92 | 165.83 | 165.86 | 489'918 | |
|
Enphase Energy Rg 21:54:55 / 13.12.24 |
73.88 | 1.21% | 0.88 | 73.86 | 73.91 | 355'317 | |
|
Merck Rg 21:54:50 / 13.12.24 |
102.08 | 0.82% | 0.83 | 102.11 | 102.12 | 736'700 | |
|
FactSet Resh Sys Rg 21:52:40 / 13.12.24 |
489.41 | 0.16% | 0.80 | 488.43 | 489.38 | 19'822 | |
|
Deere & Co Rg 21:53:56 / 13.12.24 |
440.25 | 0.18% | 0.77 | 440.08 | 440.44 | 73'168 | |
|
Ulta Beauty Rg 21:54:51 / 13.12.24 |
424.68 | 0.18% | 0.77 | 424.53 | 424.82 | 138'031 | |
|
General Mills Rg 21:54:50 / 13.12.24 |
66.84 | 1.15% | 0.76 | 66.84 | 66.85 | 403'885 | |
|
Match Group Rg 21:54:56 / 13.12.24 |
31.33 | 2.45% | 0.75 | 31.33 | 31.34 | 902'436 | |
|
Bath&Body Works Rg 21:54:50 / 13.12.24 |
38.13 | 1.95% | 0.73 | 38.14 | 38.16 | 297'365 | |
|
Publ Svcs Enterp Rg 21:54:45 / 13.12.24 |
86.67 | 0.84% | 0.72 | 86.69 | 86.73 | 123'282 | |
|
Cboe Glbl Mkt Rg 21:53:58 / 13.12.24 |
200.43 | 0.35% | 0.70 | 200.12 | 200.82 | 4'686 | |
|
Fd Rlty Inv-SBI Rg 21:53:00 / 13.12.24 |
114.17 | 0.61% | 0.69 | 114.12 | 114.20 | 47'255 | |
|
Chubb N 21:54:48 / 13.12.24 |
276.06 | 0.25% | 0.68 | 275.98 | 276.10 | 87'691 | |
|
Intl Paper Rg 21:54:36 / 13.12.24 |
55.49 | 1.15% | 0.63 | 55.46 | 55.50 | 281'017 | |
|
Robert Half Rg 21:54:48 / 13.12.24 |
76.14 | 0.83% | 0.63 | 76.13 | 76.21 | 105'520 | |
|
Welltower REIT Rg 21:54:55 / 13.12.24 |
129.07 | 0.49% | 0.63 | 129.00 | 129.05 | 161'864 | |
|
Lam Research Rg 21:54:52 / 13.12.24 |
76.20 | 0.82% | 0.62 | 76.20 | 76.24 | 1'661'992 | |
|
Walgreens Boots Rg 21:54:55 / 13.12.24 |
10.340 | 6.27% | 0.61 | 10.340 | 10.350 | 6'857'222 | |
|
Cardinal Health Rg 21:54:28 / 13.12.24 |
118.06 | 0.51% | 0.60 | 118.01 | 118.08 | 124'595 | |
|
Kimberly-Clark Rg 21:54:47 / 13.12.24 |
131.49 | 0.46% | 0.60 | 131.48 | 131.54 | 170'730 | |
|
Motorola Soltn Rg 21:54:51 / 13.12.24 |
470.44 | 0.11% | 0.52 | 470.60 | 471.12 | 65'413 | |
|
American Intl Gr Rg 21:54:36 / 13.12.24 |
72.97 | 0.70% | 0.51 | 72.96 | 72.99 | 732'610 | |
|
Brown & Brown Rg 21:54:53 / 13.12.24 |
104.16 | 0.48% | 0.50 | 104.15 | 104.21 | 105'399 | |
|
Dte Energy Rg 21:54:53 / 13.12.24 |
121.27 | 0.41% | 0.49 | 121.26 | 121.29 | 253'289 | |
|
Discover Fncl Sr Rg 21:54:37 / 13.12.24 |
176.12 | 0.27% | 0.48 | 176.05 | 176.16 | 93'474 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT&T Rg 21:54:48 / 13.12.24 |
23.62 | 39.21% | 26.89% | -1.11% | 4.12% | 9.63% | 42.95% | 26.82% |
|
Atmos Energy Cor Rg 21:54:37 / 13.12.24 |
140.49 | 20.98% | 25.12% | -1.04% | -3.04% | 2.88% | 22.36% | 46.46% |
|
Autodesk Inc Rg 21:54:51 / 13.12.24 |
304.59 | 27.05% | 65.54% | -1.01% | 1.82% | 13.95% | 25.71% | 15.00% |
|
Automatic Data P Rg 21:54:50 / 13.12.24 |
296.67 | 28.24% | 25.07% | -2.59% | -0.33% | 7.33% | 26.71% | 26.20% |
|
Autozone Rg 21:50:25 / 13.12.24 |
3'370.23 | 29.20% | 35.45% | 1.84% | 8.45% | 11.57% | 28.24% | 66.77% |
|
Avery Dennison Rg 21:54:33 / 13.12.24 |
195.06 | -2.22% | 9.21% | -3.67% | -1.35% | -7.81% | -1.38% | -7.04% |
|
Avlonby Com REIT Rg 21:54:13 / 13.12.24 |
226.56 | 21.74% | 41.12% | 0.00% | -1.24% | -1.52% | 20.58% | -6.92% |
|
Baker Hughes Rg-A 21:54:53 / 13.12.24 |
42.16 | 23.84% | 43.35% | 2.06% | -1.82% | 16.98% | 25.55% | 66.39% |
|
Ball Rg 21:54:37 / 13.12.24 |
58.29 | 0.82% | 13.39% | 2.07% | -4.32% | -12.09% | -0.24% | -37.98% |
|
Bank of America Rg 21:54:51 / 13.12.24 |
45.58 | 36.86% | 39.13% | -2.50% | -2.50% | 13.19% | 35.65% | 3.50% |
|
Bank of NY Mello Rg 21:54:54 / 13.12.24 |
78.71 | 52.87% | 74.80% | -2.24% | 0.54% | 9.59% | 52.45% | 40.26% |
|
Bath&Body Works Rg 21:54:50 / 13.12.24 |
38.13 | -13.35% | -11.25% | 4.18% | 20.89% | 30.23% | -7.54% | -51.09% |
|
Baxter Intl. 21:54:53 / 13.12.24 |
30.39 | -20.23% | -39.49% | -4.45% | -4.93% | -21.06% | -21.49% | -61.86% |
|
Becton Dickinson Rg 21:54:49 / 13.12.24 |
225.93 | -6.83% | -10.67% | 2.69% | 0.35% | -3.24% | -4.67% | -7.27% |
|
Berkshire Hath Rg-B 21:54:50 / 13.12.24 |
457.96 | 28.59% | 48.47% | -2.67% | -2.62% | 0.58% | 28.46% | 59.12% |
|
Best Buy Rg 21:54:46 / 13.12.24 |
87.61 | 12.93% | 10.21% | -0.64% | -5.46% | -9.96% | 13.30% | -14.85% |
|
Bio-Rad Lab-A 21:51:02 / 13.12.24 |
335.66 | 5.30% | -19.14% | 3.12% | 4.79% | 1.71% | 9.65% | -54.43% |
|
Bio-Techne Rg 21:54:33 / 13.12.24 |
75.54 | -0.62% | -7.48% | 1.38% | 11.80% | -3.52% | -0.59% | -34.19% |
|
Biogen Rg 21:54:51 / 13.12.24 |
150.16 | -39.97% | -43.91% | -4.83% | -6.14% | -24.68% | -39.48% | -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 21:54:55 / 13.12.24 |
169.42 | -35.64% | -11.94% | 10.06% | 20.85% | 10.52% | -35.89% | -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 21:54:44 / 13.12.24 |
33.93 | -2.23% | -1.18% | 0.38% | -1.65% | 1.59% | -2.67% | -13.66% |
|
BXP Rg 21:54:40 / 13.12.24 |
79.90 | 13.92% | 18.29% | -0.55% | 1.74% | -1.38% | 11.87% | -29.94% |
|
Boston Scientifi Rg 21:54:50 / 13.12.24 |
90.26 | 56.41% | 95.42% | 0.21% | 3.76% | 7.55% | 61.73% | 119.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 21:54:48 / 13.12.24 |
23.62 | 1.09% |
23.64 18:41 |
23.27 15:59 |
24.03 03.12.24 |
15.950 16.04.24 |
3'122'109 |
|
Atmos Energy Cor Rg 21:54:37 / 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 |
47'788 |
|
Autodesk Inc Rg 21:54:51 / 13.12.24 |
304.59 | -1.54% |
308.22 15:53 |
303.11 18:34 |
326.55 25.11.24 |
195.32 31.05.24 |
175'223 |
|
Automatic Data P Rg 21:54:50 / 13.12.24 |
296.67 | -0.70% |
298.18 17:36 |
295.77 15:31 |
309.62 27.11.24 |
231.36 10.07.24 |
168'090 |
|
Autozone Rg 21:50:25 / 13.12.24 |
3'370.23 | 0.89% |
3'376.76 17:34 |
3'359.34 15:30 |
3'391.71 11.12.24 |
2'512.69 09.01.24 |
8'559 |
|
Avery Dennison Rg 21:54:33 / 13.12.24 |
195.06 | -1.32% |
196.71 17:34 |
195.06 21:54 |
231.53 23.07.24 |
193.52 09.01.24 |
25'464 |
|
Avlonby Com REIT Rg 21:54:13 / 13.12.24 |
226.56 | -0.60% |
228.05 15:46 |
225.82 20:49 |
239.01 27.11.24 |
169.63 13.02.24 |
27'926 |
|
Baker Hughes Rg-A 21:54:53 / 13.12.24 |
42.16 | -0.40% |
42.72 17:59 |
42.02 15:33 |
45.17 21.11.24 |
28.32 05.02.24 |
847'567 |
|
Ball Rg 21:54:37 / 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 |
212'052 |
|
Bank of America Rg 21:54:51 / 13.12.24 |
45.58 | -1.09% |
46.09 15:30 |
45.39 16:49 |
48.08 29.11.24 |
31.27 17.01.24 |
3'933'752 |
|
Bank of NY Mello Rg 21:54:54 / 13.12.24 |
78.71 | -1.08% |
80.09 15:30 |
78.58 16:07 |
82.72 29.11.24 |
51.79 03.01.24 |
267'600 |
|
Bath&Body Works Rg 21:54:50 / 13.12.24 |
38.13 | 1.95% |
38.17 21:53 |
37.21 20:23 |
52.98 03.06.24 |
26.21 11.09.24 |
297'365 |
|
Baxter Intl. 21:54:53 / 13.12.24 |
30.39 | -1.48% |
30.80 17:09 |
30.06 16:10 |
44.01 08.03.24 |
30.06 13.12.24 |
450'674 |
|
Becton Dickinson Rg 21:54:49 / 13.12.24 |
225.93 | -0.55% |
226.98 17:31 |
222.67 16:07 |
249.73 09.01.24 |
218.77 10.07.24 |
258'633 |
|
Berkshire Hath Rg-B 21:54:50 / 13.12.24 |
457.96 | -0.15% |
460.51 15:30 |
457.09 16:12 |
491.66 27.11.24 |
356.00 02.01.24 |
326'725 |
|
Best Buy Rg 21:54:46 / 13.12.24 |
87.61 | -0.90% |
89.08 15:46 |
87.06 20:08 |
103.47 29.08.24 |
69.29 23.05.24 |
299'721 |
|
Bio-Rad Lab-A 21:51:02 / 13.12.24 |
335.66 | -1.28% |
340.54 15:30 |
330.57 16:13 |
380.00 06.11.24 |
263.50 02.07.24 |
8'170 |
|
Bio-Techne Rg 21:54:33 / 13.12.24 |
75.54 | -1.49% |
76.58 15:30 |
74.41 16:37 |
85.51 15.05.24 |
61.17 18.04.24 |
86'051 |
|
Biogen Rg 21:54:51 / 13.12.24 |
150.16 | -3.33% |
154.57 15:30 |
150.10 21:47 |
268.27 03.01.24 |
150.10 13.12.24 |
258'266 |
|
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 21:54:55 / 13.12.24 |
169.42 | 0.99% |
170.42 18:09 |
166.46 15:31 |
258.50 02.01.24 |
137.07 15.11.24 |
803'756 |
|
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 |
15'678 |
|
BorgWarner Rg 21:54:44 / 13.12.24 |
33.93 | -3.20% |
35.00 15:30 |
33.83 16:51 |
38.22 14.05.24 |
29.51 20.02.24 |
330'638 |
|
BXP Rg 21:54:40 / 13.12.24 |
79.90 | -0.05% |
80.06 17:59 |
78.70 16:12 |
90.09 18.10.24 |
56.50 29.05.24 |
70'846 |
|
Boston Scientifi Rg 21:54:50 / 13.12.24 |
90.26 | -0.18% |
90.99 15:30 |
90.06 16:51 |
91.87 22.11.24 |
57.11 02.01.24 |
246'788 |