×
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
- 06.12.2024 - 22:15:00
- 607.81
- 0.19%
- 1.15
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 22:15:00 / 06.12.24 |
107.21 | -1.79% | -1.95 | 107.17 | 107.18 | ||
|
Boeing Co Rg 22:15:00 / 06.12.24 |
153.93 | -1.75% | -2.74 | 153.89 | 153.90 | ||
|
Consolidated Edi Rg 22:15:00 / 06.12.24 |
94.82 | -1.74% | -1.68 | 94.80 | 94.81 | ||
|
Globe Life Rg 22:15:00 / 06.12.24 |
104.76 | -1.74% | -1.85 | 104.75 | 104.76 | ||
|
EOG Resources Rg 22:15:00 / 06.12.24 |
127.81 | -1.70% | -2.21 | 127.76 | 127.77 | ||
|
Freeport McMoRan Rg 22:15:00 / 06.12.24 |
42.07 | -1.68% | -0.72 | 42.05 | 42.06 | ||
|
PepsiCo 02:00:00 / 07.12.24 |
157.79 | -1.68% | -2.70 | 157.76 | 157.79 | ||
|
Duke Energy Rg 22:15:00 / 06.12.24 |
112.10 | -1.68% | -1.91 | 112.05 | 112.06 | ||
|
Hasbro Inc Rg 02:00:00 / 07.12.24 |
65.98 | -1.67% | -1.12 | 65.97 | 65.99 | ||
|
Tyson Foods -A- 22:15:00 / 06.12.24 |
62.64 | -1.66% | -1.06 | 62.63 | 62.64 | ||
|
Publ Svcs Enterp Rg 22:15:00 / 06.12.24 |
90.00 | -1.66% | -1.52 | 89.99 | 90.01 | ||
|
Marketaxess Hold Rg 02:00:00 / 07.12.24 |
239.93 | -1.65% | -4.03 | 239.78 | 239.93 | ||
|
Archer-Daniels M Rg 22:15:00 / 06.12.24 |
51.42 | -1.64% | -0.86 | 51.39 | 51.40 | ||
|
Am Electric Rg 02:00:00 / 07.12.24 |
95.85 | -1.64% | -1.60 | 95.82 | 95.84 | ||
|
Clorox Co. Rg 22:15:00 / 06.12.24 |
166.97 | -1.63% | -2.77 | 166.97 | 167.03 | ||
|
Emerson Electric Rg 22:15:00 / 06.12.24 |
130.98 | -1.63% | -2.17 | 130.95 | 130.96 | ||
|
Southern Co Rg 22:15:00 / 06.12.24 |
84.81 | -1.60% | -1.38 | 84.78 | 84.79 | ||
|
Xcel Energy Rg 02:00:00 / 07.12.24 |
69.74 | -1.58% | -1.12 | 69.72 | 69.73 | ||
|
Prologis REIT Rg 22:15:00 / 06.12.24 |
112.00 | -1.57% | -1.79 | 111.99 | 112.00 | ||
|
Monster Beverage Rg 02:00:00 / 07.12.24 |
52.27 | -1.56% | -0.83 | 52.25 | 52.27 | ||
|
Utd Parcel Svc Rg-B 22:15:00 / 06.12.24 |
125.61 | -1.55% | -1.98 | 125.59 | 125.60 | ||
|
Lincoln Natl Rg 22:15:00 / 06.12.24 |
34.31 | -1.55% | -0.54 | 34.32 | 34.33 | ||
|
Dexcom Rg 02:00:00 / 07.12.24 |
77.72 | -1.52% | -1.20 | 77.72 | 77.79 | ||
|
Dominion Energy Rg 22:15:00 / 06.12.24 |
56.05 | -1.51% | -0.86 | 56.06 | 56.07 | ||
|
Alexandria REIT Rg 22:15:00 / 06.12.24 |
103.85 | -1.50% | -1.58 | 103.80 | 103.81 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 06.12.24 |
23.88 | 42.01% | 29.44% | 5.20% | 7.04% | 7.23% | 43.68% | 25.96% |
|
Atmos Energy Cor Rg 22:15:00 / 06.12.24 |
141.96 | 23.42% | 27.63% | -4.44% | -2.84% | 2.67% | 25.27% | 54.20% |
|
Autodesk Inc Rg 02:00:00 / 07.12.24 |
307.71 | 25.34% | 63.31% | 5.42% | 0.70% | 16.57% | 37.36% | 17.82% |
|
Automatic Data P Rg 02:00:00 / 07.12.24 |
304.56 | 29.54% | 26.35% | -0.77% | -0.06% | 9.75% | 32.84% | 31.28% |
|
Autozone Rg 22:15:00 / 06.12.24 |
3'309.44 | 23.38% | 29.35% | 4.09% | 4.29% | 6.72% | 25.67% | 71.23% |
|
Avery Dennison Rg 22:15:00 / 06.12.24 |
202.50 | 0.56% | 12.31% | -1.77% | -1.02% | -8.39% | 5.06% | -1.15% |
|
Avlonby Com REIT Rg 22:15:00 / 06.12.24 |
226.55 | 20.93% | 40.17% | -1.84% | -2.44% | -2.71% | 29.15% | -4.86% |
|
Baker Hughes Rg-A 02:00:00 / 07.12.24 |
41.31 | 24.37% | 43.96% | -6.01% | -3.96% | 23.68% | 28.13% | 77.57% |
|
Ball Rg 22:15:01 / 06.12.24 |
57.11 | 0.05% | 12.53% | -9.10% | -5.31% | -14.76% | -0.82% | -38.27% |
|
Bank of America Rg 22:15:00 / 06.12.24 |
46.75 | 39.59% | 41.91% | -0.62% | 1.45% | 19.57% | 51.54% | 7.13% |
|
Bank of NY Mello Rg 22:15:00 / 06.12.24 |
80.51 | 56.56% | 79.02% | -0.74% | 2.33% | 14.15% | 62.48% | 48.49% |
|
Bath&Body Works Rg 22:15:01 / 06.12.24 |
36.60 | -14.78% | -12.72% | -2.43% | 16.15% | 26.60% | -5.65% | -49.59% |
|
Baxter Intl. 22:15:00 / 06.12.24 |
31.80 | -17.49% | -37.41% | -5.22% | -7.07% | -21.01% | -12.69% | -59.13% |
|
Becton Dickinson Rg 22:15:00 / 06.12.24 |
220.02 | -8.85% | -12.61% | -1.26% | -6.22% | -5.99% | -5.73% | -8.96% |
|
Berkshire Hath Rg-B 22:15:01 / 06.12.24 |
470.50 | 31.94% | 52.34% | -1.43% | 0.67% | 4.14% | 31.77% | 69.62% |
|
Best Buy Rg 22:15:00 / 06.12.24 |
88.17 | 14.72% | 11.96% | -3.04% | -1.25% | -10.75% | 18.92% | -15.18% |
|
Bio-Rad Lab-A 22:15:00 / 06.12.24 |
325.50 | -0.16% | -23.34% | -3.92% | -11.05% | -1.44% | 7.05% | -56.52% |
|
Bio-Techne Rg 02:00:00 / 07.12.24 |
74.51 | -4.24% | -10.85% | -1.13% | -1.91% | -0.21% | 9.08% | -35.21% |
|
Biogen Rg 02:00:00 / 07.12.24 |
157.78 | -38.45% | -42.49% | -1.77% | -8.82% | -19.35% | -34.06% | -28.88% |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 15.06% | 31.81% | 0.00% | 0.00% | 5.52% | 25.30% | 3.83% |
|
Boeing Co Rg 22:15:00 / 06.12.24 |
153.93 | -39.89% | -17.75% | -1.67% | 3.34% | -1.04% | -37.95% | -21.07% |
|
Booking Hldg Rg 02:00:00 / 07.12.24 |
5'300.34 | 49.07% | 162.39% | 1.89% | 7.22% | 34.78% | 61.84% | 150.09% |
|
BorgWarner Rg 22:15:01 / 06.12.24 |
33.80 | -5.19% | -4.17% | -1.52% | -2.48% | 4.97% | 1.59% | -12.10% |
|
BXP Rg 22:15:01 / 06.12.24 |
80.34 | 12.91% | 17.24% | -0.67% | -1.98% | -1.42% | 25.37% | -28.12% |
|
Boston Scientifi Rg 22:15:01 / 06.12.24 |
90.07 | 56.60% | 95.66% | -0.40% | 1.80% | 7.86% | 62.99% | 129.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 22:15:00 / 06.12.24 |
107.21 | -1.79% |
109.89 15:32 |
107.11 21:57 |
113.44 02.12.24 |
93.35 05.01.24 |
487'230 |
|
Boeing Co Rg 22:15:00 / 06.12.24 |
153.93 | -1.75% |
158.94 15:45 |
153.42 21:36 |
258.50 02.01.24 |
137.07 15.11.24 |
1'382'766 |
|
Consolidated Edi Rg 22:15:00 / 06.12.24 |
94.82 | -1.74% |
96.50 15:30 |
94.35 18:46 |
107.72 24.10.24 |
85.85 01.03.24 |
836'779 |
|
Globe Life Rg 22:15:00 / 06.12.24 |
104.76 | -1.74% |
106.63 15:30 |
102.99 17:27 |
131.99 22.02.24 |
38.95 11.04.24 |
286'755 |
|
EOG Resources Rg 22:15:00 / 06.12.24 |
127.81 | -1.70% |
129.28 15:31 |
126.35 16:08 |
139.64 12.04.24 |
108.94 05.02.24 |
990'197 |
|
Freeport McMoRan Rg 22:15:00 / 06.12.24 |
42.07 | -1.68% |
42.98 15:31 |
42.03 21:53 |
55.23 20.05.24 |
36.26 13.02.24 |
2'576'341 |
|
PepsiCo 02:00:00 / 07.12.24 |
157.79 | -1.68% |
160.80 15:55 |
157.70 21:57 |
183.39 16.05.24 |
155.85 19.11.24 |
3'774'215 |
|
Duke Energy Rg 22:15:00 / 06.12.24 |
112.10 | -1.68% |
114.00 15:30 |
111.96 21:51 |
121.25 21.10.24 |
90.13 01.03.24 |
983'127 |
|
Hasbro Inc Rg 02:00:00 / 07.12.24 |
65.98 | -1.67% |
67.34 15:40 |
65.88 21:20 |
73.46 01.10.24 |
46.10 13.02.24 |
668'316 |
|
Tyson Foods -A- 22:15:00 / 06.12.24 |
62.64 | -1.66% |
63.70 15:30 |
62.60 21:56 |
66.86 09.09.24 |
51.17 13.02.24 |
470'861 |
|
Publ Svcs Enterp Rg 22:15:00 / 06.12.24 |
90.00 | -1.66% |
91.51 15:33 |
89.66 18:17 |
95.11 27.11.24 |
56.86 24.01.24 |
508'198 |
|
Marketaxess Hold Rg 02:00:00 / 07.12.24 |
239.93 | -1.65% |
246.25 15:55 |
238.04 20:11 |
296.68 30.10.24 |
192.43 25.06.24 |
190'293 |
|
Archer-Daniels M Rg 22:15:00 / 06.12.24 |
51.42 | -1.64% |
52.50 15:30 |
51.25 21:55 |
74.02 03.01.24 |
48.94 05.11.24 |
785'657 |
|
Am Electric Rg 02:00:00 / 07.12.24 |
95.85 | -1.64% |
97.38 16:00 |
95.66 21:51 |
105.17 16.09.24 |
75.22 08.02.24 |
815'783 |
|
Clorox Co. Rg 22:15:00 / 06.12.24 |
166.97 | -1.63% |
171.02 15:39 |
166.87 21:59 |
171.31 22.11.24 |
127.62 29.05.24 |
391'385 |
|
Emerson Electric Rg 22:15:00 / 06.12.24 |
130.98 | -1.63% |
133.77 15:35 |
130.84 21:59 |
134.85 04.12.24 |
91.65 31.01.24 |
917'319 |
|
Southern Co Rg 22:15:00 / 06.12.24 |
84.81 | -1.60% |
86.29 15:32 |
84.50 18:46 |
94.45 24.10.24 |
65.80 16.02.24 |
1'807'493 |
|
Xcel Energy Rg 02:00:00 / 07.12.24 |
69.74 | -1.58% |
70.75 15:32 |
69.53 21:50 |
73.38 27.11.24 |
46.79 06.03.24 |
2'043'252 |
|
Prologis REIT Rg 22:15:00 / 06.12.24 |
112.00 | -1.57% |
114.35 15:30 |
111.75 19:06 |
135.65 11.03.24 |
101.16 02.05.24 |
1'110'166 |
|
Monster Beverage Rg 02:00:00 / 07.12.24 |
52.27 | -1.56% |
53.72 15:33 |
52.24 21:59 |
61.23 13.03.24 |
43.33 08.08.24 |
1'700'531 |
|
Utd Parcel Svc Rg-B 22:15:00 / 06.12.24 |
125.61 | -1.55% |
128.50 15:30 |
125.43 21:25 |
161.45 10.01.24 |
123.25 07.08.24 |
1'350'561 |
|
Lincoln Natl Rg 22:15:00 / 06.12.24 |
34.31 | -1.55% |
34.92 15:34 |
34.23 21:18 |
36.98 06.11.24 |
25.10 09.02.24 |
519'303 |
|
Dexcom Rg 02:00:00 / 07.12.24 |
77.72 | -1.52% |
79.50 15:31 |
77.34 19:04 |
141.99 09.04.24 |
62.34 26.07.24 |
970'471 |
|
Dominion Energy Rg 22:15:00 / 06.12.24 |
56.05 | -1.51% |
57.03 15:30 |
55.82 18:50 |
61.97 01.11.24 |
43.54 13.02.24 |
908'597 |
|
Alexandria REIT Rg 22:15:00 / 06.12.24 |
103.85 | -1.50% |
106.00 15:30 |
103.55 21:27 |
131.12 02.01.24 |
102.89 20.11.24 |
267'489 |