×
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
- 17.01.2025 - 22:15:00
- 597.58
- 1.00%
- 5.94
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
United Rentals Rg 22:15:00 / 17.01.25 |
771.00 | 1.79% | 13.58 | 771.00 | 771.13 | ||
|
DENTSPLY SIRONA Rg 02:00:00 / 18.01.25 |
18.770 | 1.79% | 0.33 | 18.760 | 18.770 | ||
|
NetApp Rg 02:00:00 / 18.01.25 |
122.09 | 1.76% | 2.11 | 122.06 | 122.10 | 890'771 | |
|
Fastenal Rg 02:00:00 / 18.01.25 |
76.08 | 1.75% | 1.31 | 76.09 | 76.12 | 3'341'166 | |
|
eBay Rg 02:00:00 / 18.01.25 |
66.19 | 1.74% | 1.13 | 66.19 | 66.21 | ||
|
GE Aerospace Rg 22:15:00 / 17.01.25 |
182.85 | 1.73% | 3.11 | 182.80 | 182.81 | ||
|
Lamb Wst Hldg-WI Rg 22:15:00 / 17.01.25 |
60.08 | 1.71% | 1.01 | 60.09 | 60.10 | ||
|
Alexandria REIT Rg 22:15:00 / 17.01.25 |
101.79 | 1.70% | 1.70 | 101.85 | 101.86 | ||
|
Ford Motor Rg 22:15:00 / 17.01.25 |
10.180 | 1.70% | 0.17 | 10.170 | 10.180 | ||
|
Otis Worldwide Rg 22:15:00 / 17.01.25 |
94.77 | 1.68% | 1.57 | 94.74 | 94.75 | ||
|
Take-Two Interac Rg 02:00:00 / 18.01.25 |
186.41 | 1.66% | 3.04 | 186.45 | 186.50 | 632'726 | |
|
Parker-Hannifin Rg 22:15:00 / 17.01.25 |
669.46 | 1.64% | 10.80 | 669.96 | 669.97 | ||
|
Alphab Rg-C-NV 02:00:00 / 18.01.25 |
197.55 | 1.62% | 3.14 | 197.56 | 197.59 | 8'999'504 | |
|
CBRE Group Rg-A 22:15:00 / 17.01.25 |
136.91 | 1.60% | 2.16 | 136.90 | 136.91 | ||
|
Eastman Chemical Rg 22:15:00 / 17.01.25 |
93.21 | 1.60% | 1.47 | 93.14 | 93.22 | ||
|
Alphabet-A Rg 02:00:00 / 18.01.25 |
196.00 | 1.60% | 3.09 | 195.99 | 196.02 | 11'551'611 | |
|
Ansys Rg 02:00:00 / 18.01.25 |
349.93 | 1.60% | 5.51 | 349.48 | 350.00 | ||
|
Citizens Finl Gr Rg 22:15:00 / 17.01.25 |
47.54 | 1.58% | 0.74 | 47.54 | 47.56 | ||
|
Mosaic Rg 22:15:00 / 17.01.25 |
27.14 | 1.57% | 0.42 | 27.13 | 27.14 | ||
|
Consolidated Edi Rg 22:15:00 / 17.01.25 |
93.65 | 1.55% | 1.43 | 93.64 | 93.65 | ||
|
Arista Ne Rg 22:15:00 / 17.01.25 |
119.95 | 1.54% | 1.82 | 119.95 | 119.96 | ||
|
Live Nation Ent Rg 22:15:00 / 17.01.25 |
135.61 | 1.53% | 2.05 | 135.64 | 135.65 | ||
|
Morgan Stanley Rg 22:15:00 / 17.01.25 |
137.87 | 1.52% | 2.06 | 137.89 | 137.90 | ||
|
Comerica Inc Rg 22:15:00 / 17.01.25 |
66.10 | 1.50% | 0.98 | 66.07 | 66.11 | ||
|
Philip Morris 22:15:00 / 17.01.25 |
121.59 | 1.49% | 1.79 | 121.59 | 121.60 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 17.01.25 |
22.29 | -3.29% | 31.23% | 3.39% | -2.41% | 0.81% | 32.68% | 0.46% |
|
Atmos Energy Cor Rg 22:15:00 / 17.01.25 |
145.37 | 4.07% | 25.06% | 5.14% | 4.43% | 2.74% | 28.49% | 36.67% |
|
Autodesk Inc Rg 02:00:00 / 18.01.25 |
291.45 | -1.86% | 19.14% | 2.28% | -2.24% | 1.89% | 17.22% | 11.96% |
|
Automatic Data P Rg 02:00:00 / 18.01.25 |
296.18 | 1.20% | 27.15% | 3.25% | 0.73% | 2.85% | 24.32% | 29.50% |
|
Autozone Rg 22:15:00 / 17.01.25 |
3'228.40 | -0.25% | 23.53% | -0.35% | -0.43% | 3.94% | 16.51% | 57.07% |
|
Avery Dennison Rg 22:15:00 / 17.01.25 |
191.32 | 2.20% | -5.40% | 1.79% | 1.45% | -7.59% | -5.32% | -8.53% |
|
Avlonby Com REIT Rg 22:15:00 / 17.01.25 |
218.14 | -0.94% | 16.39% | 1.09% | -1.59% | -4.66% | 20.37% | -12.38% |
|
Baker Hughes Rg-A 02:00:00 / 18.01.25 |
46.54 | 12.94% | 35.55% | 7.58% | 15.43% | 24.04% | 51.60% | 68.72% |
|
Ball Rg 22:15:01 / 17.01.25 |
54.29 | -1.60% | -5.68% | 1.95% | -2.57% | -15.95% | -3.66% | -40.11% |
|
Bank of America Rg 22:15:00 / 17.01.25 |
46.53 | 6.12% | 38.52% | 3.26% | 6.02% | 9.17% | 42.95% | -2.65% |
|
Bank of NY Mello Rg 22:15:00 / 17.01.25 |
83.29 | 7.05% | 58.02% | 9.43% | 7.37% | 8.86% | 51.91% | 29.32% |
|
Bath&Body Works Rg 22:15:01 / 17.01.25 |
36.75 | -5.39% | -15.01% | -0.08% | -5.75% | 24.79% | -12.58% | -34.30% |
|
Baxter Intl. 22:15:00 / 17.01.25 |
30.98 | 6.14% | -19.94% | 1.57% | 6.17% | -13.97% | -19.99% | -63.90% |
|
Becton Dickinson Rg 22:15:00 / 17.01.25 |
237.38 | 4.16% | -3.09% | 0.50% | 4.83% | -0.64% | 0.63% | -10.02% |
|
Berkshire Hath Rg-B 22:15:01 / 17.01.25 |
467.95 | 2.10% | 29.76% | 5.42% | 2.99% | 2.06% | 27.14% | 42.79% |
|
Best Buy Rg 22:15:00 / 17.01.25 |
81.90 | -4.18% | 5.02% | -2.86% | -4.01% | -10.53% | 11.44% | -17.82% |
|
Bio-Rad Lab-A 22:15:00 / 17.01.25 |
342.41 | 4.86% | 6.68% | -2.64% | 4.28% | 4.21% | 9.45% | -45.17% |
|
Bio-Techne Rg 02:00:00 / 18.01.25 |
75.83 | 5.65% | -1.37% | 3.44% | 3.64% | 10.41% | 7.84% | -21.97% |
|
Biogen Rg 02:00:00 / 18.01.25 |
140.55 | -7.64% | -45.42% | -5.56% | -4.04% | -22.64% | -43.77% | -40.98% |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 15.06% | 0.00% | 0.00% | 0.00% | 17.45% | 10.07% |
|
Boeing Co Rg 22:15:00 / 17.01.25 |
171.09 | -4.56% | -35.19% | 0.30% | -3.71% | 13.54% | -20.40% | -25.24% |
|
Booking Hldg Rg 02:00:00 / 18.01.25 |
4'926.80 | -2.08% | 37.15% | 3.95% | -2.41% | 13.32% | 36.23% | 98.49% |
|
BorgWarner Rg 22:15:01 / 17.01.25 |
32.29 | 0.69% | -10.71% | 2.22% | 0.91% | -6.16% | -2.80% | -27.00% |
|
BXP Rg 22:15:01 / 17.01.25 |
73.19 | -2.58% | 3.24% | 5.58% | -3.20% | -16.25% | 5.01% | -42.09% |
|
Boston Scientifi Rg 22:15:01 / 17.01.25 |
98.66 | 9.91% | 69.81% | 4.28% | 9.79% | 16.40% | 62.43% | 118.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
United Rentals Rg 22:15:00 / 17.01.25 |
771.00 | 1.79% |
779.13 17:38 |
763.66 15:35 |
779.13 17.01.25 |
654.04 10.01.25 |
222'696 |
|
DENTSPLY SIRONA Rg 02:00:00 / 18.01.25 |
18.770 | 1.79% |
18.935 20:20 |
18.450 15:51 |
19.260 06.01.25 |
17.865 14.01.25 |
741'055 |
|
NetApp Rg 02:00:00 / 18.01.25 |
122.09 | 1.76% |
122.74 21:48 |
120.26 15:37 |
122.74 17.01.25 |
113.01 13.01.25 |
890'771 |
|
Fastenal Rg 02:00:00 / 18.01.25 |
76.08 | 1.75% |
76.92 17:15 |
72.61 15:34 |
76.92 17.01.25 |
70.74 03.01.25 |
3'341'166 |
|
eBay Rg 02:00:00 / 18.01.25 |
66.19 | 1.74% |
66.47 16:10 |
65.62 15:30 |
71.50 08.01.25 |
61.13 03.01.25 |
1'722'125 |
|
GE Aerospace Rg 22:15:00 / 17.01.25 |
182.85 | 1.73% |
183.16 21:56 |
180.00 15:31 |
183.16 17.01.25 |
167.50 02.01.25 |
1'536'932 |
|
Lamb Wst Hldg-WI Rg 22:15:00 / 17.01.25 |
60.08 | 1.71% |
60.62 15:50 |
59.82 15:30 |
67.90 02.01.25 |
58.31 16.01.25 |
727'141 |
|
Alexandria REIT Rg 22:15:00 / 17.01.25 |
101.79 | 1.70% |
102.72 18:35 |
99.99 15:36 |
102.72 17.01.25 |
94.62 10.01.25 |
404'366 |
|
Ford Motor Rg 22:15:00 / 17.01.25 |
10.180 | 1.70% |
10.210 21:48 |
10.070 15:32 |
10.210 17.01.25 |
9.530 03.01.25 |
13'701'554 |
|
Otis Worldwide Rg 22:15:00 / 17.01.25 |
94.77 | 1.68% |
94.98 18:58 |
93.81 15:30 |
94.98 17.01.25 |
90.13 13.01.25 |
827'861 |
|
Take-Two Interac Rg 02:00:00 / 18.01.25 |
186.41 | 1.66% |
186.95 15:30 |
184.82 16:24 |
192.11 06.01.25 |
177.35 10.01.25 |
632'726 |
|
Parker-Hannifin Rg 22:15:00 / 17.01.25 |
669.46 | 1.64% |
671.19 18:19 |
661.14 15:33 |
671.19 17.01.25 |
624.51 10.01.25 |
267'965 |
|
Alphab Rg-C-NV 02:00:00 / 18.01.25 |
197.55 | 1.62% |
198.81 19:18 |
195.31 16:22 |
202.13 07.01.25 |
188.67 13.01.25 |
8'999'504 |
|
CBRE Group Rg-A 22:15:00 / 17.01.25 |
136.91 | 1.60% |
137.19 21:54 |
134.82 15:35 |
137.19 17.01.25 |
120.27 10.01.25 |
785'006 |
|
Eastman Chemical Rg 22:15:00 / 17.01.25 |
93.21 | 1.60% |
94.10 18:03 |
92.14 15:35 |
94.10 17.01.25 |
86.94 10.01.25 |
382'816 |
|
Alphabet-A Rg 02:00:00 / 18.01.25 |
196.00 | 1.60% |
197.23 19:18 |
193.76 16:22 |
201.00 07.01.25 |
187.37 13.01.25 |
11'551'611 |
|
Ansys Rg 02:00:00 / 18.01.25 |
349.93 | 1.60% |
352.33 20:48 |
347.94 15:39 |
352.33 17.01.25 |
332.53 02.01.25 |
291'032 |
|
Citizens Finl Gr Rg 22:15:00 / 17.01.25 |
47.54 | 1.58% |
48.28 15:51 |
46.35 15:31 |
48.28 17.01.25 |
42.99 03.01.25 |
1'734'595 |
|
Mosaic Rg 22:15:00 / 17.01.25 |
27.14 | 1.57% |
27.30 20:35 |
26.60 16:15 |
27.54 15.01.25 |
24.08 10.01.25 |
1'185'148 |
|
Consolidated Edi Rg 22:15:00 / 17.01.25 |
93.65 | 1.55% |
93.82 21:38 |
91.78 15:31 |
93.82 17.01.25 |
87.31 13.01.25 |
923'635 |
|
Arista Ne Rg 22:15:00 / 17.01.25 |
119.95 | 1.54% |
120.98 17:27 |
118.75 15:30 |
120.98 17.01.25 |
109.27 13.01.25 |
2'494'089 |
|
Live Nation Ent Rg 22:15:00 / 17.01.25 |
135.61 | 1.53% |
136.20 18:38 |
134.44 15:35 |
136.20 17.01.25 |
127.13 13.01.25 |
478'019 |
|
Morgan Stanley Rg 22:15:00 / 17.01.25 |
137.87 | 1.52% |
138.06 19:36 |
134.60 15:35 |
138.06 17.01.25 |
122.64 13.01.25 |
4'324'597 |
|
Comerica Inc Rg 22:15:00 / 17.01.25 |
66.10 | 1.50% |
66.15 21:56 |
64.91 15:30 |
66.15 17.01.25 |
59.77 10.01.25 |
548'891 |
|
Philip Morris 22:15:00 / 17.01.25 |
121.59 | 1.49% |
122.18 20:09 |
119.38 15:31 |
122.92 06.01.25 |
116.17 13.01.25 |
2'478'971 |