×
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
- 09.12.2024 - 22:15:00
- 604.68
- -0.51%
- -3.13
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 09.12.24 |
23.37 | -2.14% | -0.51 | 23.37 | 23.38 | ||
|
Atmos Energy Cor Rg 22:15:00 / 09.12.24 |
141.05 | -0.64% | -0.91 | 141.05 | 141.06 | ||
|
Autodesk Inc Rg 02:00:00 / 10.12.24 |
308.55 | 0.27% | 0.84 | 308.55 | 308.67 | ||
|
Automatic Data P Rg 02:00:00 / 10.12.24 |
297.56 | -2.30% | -7.00 | 297.50 | 297.68 | 889'569 | |
|
Autozone Rg 22:15:00 / 09.12.24 |
3'324.01 | 0.44% | 14.57 | 3'327.38 | 3'329.79 | ||
|
Avery Dennison Rg 22:15:00 / 09.12.24 |
204.04 | 0.76% | 1.54 | 204.15 | 204.16 | ||
|
Avlonby Com REIT Rg 22:15:00 / 09.12.24 |
226.99 | 0.19% | 0.44 | 226.92 | 226.93 | ||
|
Baker Hughes Rg-A 02:00:00 / 10.12.24 |
41.43 | 0.29% | 0.12 | 41.43 | 41.44 | ||
|
Ball Rg 22:15:01 / 09.12.24 |
57.67 | 0.98% | 0.56 | 57.67 | 57.68 | ||
|
Bank of America Rg 22:15:00 / 09.12.24 |
45.91 | -1.80% | -0.84 | 45.92 | 45.93 | ||
|
Bank of NY Mello Rg 22:15:00 / 09.12.24 |
80.61 | 0.12% | 0.10 | 80.61 | 80.62 | ||
|
Bath&Body Works Rg 22:15:01 / 09.12.24 |
39.19 | 7.08% | 2.59 | 39.19 | 39.20 | ||
|
Baxter Intl. 22:15:00 / 09.12.24 |
31.85 | 0.16% | 0.05 | 31.86 | 31.87 | ||
|
Becton Dickinson Rg 22:15:00 / 09.12.24 |
223.01 | 1.36% | 2.99 | 223.06 | 223.07 | ||
|
Berkshire Hath Rg-B 22:15:01 / 09.12.24 |
463.87 | -1.41% | -6.63 | 464.11 | 464.15 | ||
|
Best Buy Rg 22:15:00 / 09.12.24 |
87.32 | -0.96% | -0.85 | 87.35 | 87.36 | ||
|
Bio-Rad Lab-A 22:15:00 / 09.12.24 |
345.60 | 6.18% | 20.10 | 345.31 | 345.41 | ||
|
Bio-Techne Rg 02:00:00 / 10.12.24 |
77.40 | 3.88% | 2.89 | 77.37 | 77.43 | ||
|
Biogen Rg 02:00:00 / 10.12.24 |
156.46 | -0.84% | -1.32 | 156.43 | 156.49 | 563'772 | |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
Boeing Co Rg 22:15:00 / 09.12.24 |
157.04 | 2.02% | 3.11 | 157.17 | 157.18 | ||
|
Booking Hldg Rg 02:00:00 / 10.12.24 |
5'149.60 | -2.84% | -150.74 | 5'144.94 | 5'149.23 | 92'432 | |
|
BorgWarner Rg 22:15:01 / 09.12.24 |
34.30 | 1.48% | 0.50 | 34.31 | 34.32 | ||
|
BXP Rg 22:15:01 / 09.12.24 |
83.01 | 3.32% | 2.67 | 83.03 | 83.04 | ||
|
Boston Scientifi Rg 22:15:01 / 09.12.24 |
88.72 | -1.50% | -1.35 | 88.73 | 88.74 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 09.12.24 |
23.37 | 42.31% | 29.71% | -1.56% | 5.51% | 7.30% | 42.41% | 27.20% |
|
Atmos Energy Cor Rg 22:15:00 / 09.12.24 |
141.05 | 22.48% | 26.67% | -3.41% | -3.93% | 2.10% | 24.05% | 50.13% |
|
Autodesk Inc Rg 02:00:00 / 10.12.24 |
308.55 | 26.38% | 64.67% | 4.01% | -1.70% | 15.25% | 36.47% | 15.87% |
|
Automatic Data P Rg 02:00:00 / 10.12.24 |
297.56 | 30.73% | 27.51% | -2.77% | -3.01% | 6.81% | 27.55% | 31.16% |
|
Autozone Rg 22:15:00 / 09.12.24 |
3'324.01 | 27.99% | 34.19% | 4.22% | 4.67% | 7.98% | 24.90% | 76.03% |
|
Avery Dennison Rg 22:15:00 / 09.12.24 |
204.04 | 0.17% | 11.88% | -0.56% | 0.74% | -7.34% | 6.87% | -4.03% |
|
Avlonby Com REIT Rg 22:15:00 / 09.12.24 |
226.99 | 21.01% | 40.26% | -0.63% | -1.40% | -1.65% | 29.83% | -5.94% |
|
Baker Hughes Rg-A 02:00:00 / 10.12.24 |
41.43 | 20.86% | 39.89% | -5.17% | -6.08% | 21.92% | 27.44% | 69.16% |
|
Ball Rg 22:15:01 / 09.12.24 |
57.67 | -0.71% | 11.67% | -7.21% | -4.88% | -14.21% | 0.79% | -38.38% |
|
Bank of America Rg 22:15:00 / 09.12.24 |
45.91 | 38.85% | 41.15% | -1.94% | 0.11% | 16.08% | 49.35% | 5.89% |
|
Bank of NY Mello Rg 22:15:00 / 09.12.24 |
80.61 | 54.68% | 76.87% | -0.30% | 3.41% | 13.84% | 61.51% | 45.25% |
|
Bath&Body Works Rg 22:15:01 / 09.12.24 |
39.19 | -15.20% | -13.15% | 6.23% | 24.18% | 34.40% | 1.03% | -50.65% |
|
Baxter Intl. 22:15:00 / 09.12.24 |
31.85 | -17.74% | -37.61% | -3.86% | -5.85% | -19.99% | -13.19% | -59.87% |
|
Becton Dickinson Rg 22:15:00 / 09.12.24 |
223.01 | -9.77% | -13.48% | 0.79% | -3.57% | -3.57% | -5.77% | -10.61% |
|
Berkshire Hath Rg-B 22:15:01 / 09.12.24 |
463.87 | 31.92% | 52.31% | -1.34% | -0.52% | 1.57% | 28.85% | 67.21% |
|
Best Buy Rg 22:15:00 / 09.12.24 |
87.32 | 12.63% | 9.92% | -1.85% | -3.19% | -12.22% | 19.27% | -15.76% |
|
Bio-Rad Lab-A 22:15:00 / 09.12.24 |
345.60 | 0.81% | -22.59% | 4.01% | -5.19% | 3.58% | 17.25% | -56.15% |
|
Bio-Techne Rg 02:00:00 / 10.12.24 |
77.40 | -3.43% | -10.10% | 1.82% | 3.63% | 3.53% | 12.17% | -36.35% |
|
Biogen Rg 02:00:00 / 10.12.24 |
156.46 | -39.03% | -43.02% | -4.73% | -9.05% | -21.61% | -36.43% | -29.60% |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 15.06% | 31.81% | 0.00% | 0.00% | 5.45% | 25.42% | 4.16% |
|
Boeing Co Rg 22:15:00 / 09.12.24 |
157.04 | -40.95% | -19.19% | 1.32% | 8.18% | 0.42% | -36.84% | -25.23% |
|
Booking Hldg Rg 02:00:00 / 10.12.24 |
5'149.60 | 49.42% | 163.01% | -1.43% | 1.66% | 29.42% | 53.87% | 137.97% |
|
BorgWarner Rg 22:15:01 / 09.12.24 |
34.30 | -5.72% | -4.70% | 1.33% | -2.39% | 4.26% | 4.13% | -14.36% |
|
BXP Rg 22:15:01 / 09.12.24 |
83.01 | 14.49% | 18.88% | 3.57% | 5.04% | 3.23% | 32.29% | -29.17% |
|
Boston Scientifi Rg 22:15:01 / 09.12.24 |
88.72 | 55.80% | 94.66% | -1.93% | 0.00% | 7.51% | 58.57% | 121.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Waters Rg 22:15:00 / 09.12.24 |
392.01 | 2.07% |
392.68 21:55 |
385.09 15:30 |
395.29 04.12.24 |
279.39 01.07.24 |
87'082 |
|
Elevance Health Rg 22:15:00 / 09.12.24 |
395.66 | 3.54% |
397.54 20:33 |
383.69 15:30 |
567.03 03.09.24 |
379.66 06.12.24 |
544'496 |
|
Cummins Rg 22:15:00 / 09.12.24 |
383.42 | 1.01% |
387.10 15:44 |
382.80 21:55 |
387.10 09.12.24 |
226.74 19.01.24 |
269'127 |
|
Stryker Rg 22:15:00 / 09.12.24 |
381.11 | -1.02% |
385.02 15:32 |
378.92 21:04 |
398.20 18.11.24 |
292.46 03.01.24 |
270'499 |
|
Tesla Rg 02:00:00 / 10.12.24 |
389.79 | 0.15% |
404.80 15:36 |
378.01 17:10 |
404.80 09.12.24 |
138.82 22.04.24 |
20'912'904 |
|
Sherwin-Williams Rg 22:15:00 / 09.12.24 |
376.45 | -2.21% |
385.40 15:30 |
375.47 21:55 |
400.28 25.11.24 |
282.45 07.06.24 |
765'038 |
|
Pool Rg 02:00:00 / 10.12.24 |
380.32 | 1.98% |
380.80 21:55 |
374.45 15:53 |
421.77 08.03.24 |
293.89 09.07.24 |
126'387 |
|
Everest Group Rg 22:15:01 / 09.12.24 |
368.17 | -0.87% |
375.25 16:38 |
367.75 21:59 |
407.26 04.10.24 |
344.25 08.02.24 |
89'083 |
|
Aon-A Rg 22:15:00 / 09.12.24 |
367.90 | -2.67% |
374.85 15:30 |
366.99 21:59 |
395.12 27.11.24 |
272.51 26.04.24 |
717'394 |
|
Charter Comm Rg-A 02:00:00 / 10.12.24 |
365.96 | -9.20% |
400.77 15:30 |
365.87 21:59 |
415.07 13.11.24 |
237.13 26.04.24 |
587'431 |
|
Eaton Corp -NPV- Rg 22:15:00 / 09.12.24 |
364.06 | -1.93% |
372.33 15:30 |
358.62 17:07 |
379.95 26.11.24 |
231.91 03.01.24 |
569'903 |
|
Accenture-A Rg 22:15:00 / 09.12.24 |
359.50 | -0.88% |
365.95 15:33 |
358.16 20:53 |
387.38 07.03.24 |
278.69 31.05.24 |
618'801 |
|
Snap-On Rg 22:15:00 / 09.12.24 |
354.60 | -0.89% |
359.60 15:48 |
353.32 18:52 |
373.42 27.11.24 |
252.98 05.07.24 |
154'635 |
|
Salesforce Rg 22:15:00 / 09.12.24 |
351.57 | -2.88% |
361.70 15:30 |
350.88 21:44 |
369.00 04.12.24 |
212.00 30.05.24 |
1'660'098 |
|
Ansys Rg 02:00:00 / 10.12.24 |
342.51 | -0.81% |
344.34 15:55 |
340.00 18:41 |
363.03 04.12.24 |
289.99 05.08.24 |
290'107 |
|
Public Stor REIT Rg 22:15:00 / 09.12.24 |
335.57 | 0.47% |
336.14 21:32 |
333.22 17:39 |
368.17 01.10.24 |
256.31 01.05.24 |
260'465 |
|
Bio-Rad Lab-A 22:15:00 / 09.12.24 |
345.60 | 6.18% |
347.46 21:32 |
324.83 15:30 |
380.00 06.11.24 |
263.50 02.07.24 |
53'475 |
|
Quanta Services Rg 22:15:00 / 09.12.24 |
321.98 | -3.16% |
333.93 15:30 |
320.99 17:08 |
349.85 26.11.24 |
187.44 23.01.24 |
258'919 |
|
West Pharmaceuti Rg 22:15:00 / 09.12.24 |
322.16 | -0.10% |
326.29 15:39 |
319.84 18:08 |
413.70 07.02.24 |
267.16 25.07.24 |
90'113 |
|
HCA Healthcare Rg 22:15:00 / 09.12.24 |
318.50 | -0.39% |
323.42 16:36 |
317.93 21:55 |
417.11 18.10.24 |
269.50 02.01.24 |
440'947 |
|
Air Prod&Chemica Rg 22:15:00 / 09.12.24 |
316.62 | -1.09% |
322.44 15:30 |
316.00 17:42 |
337.00 03.12.24 |
212.27 06.02.24 |
270'915 |
|
The Cigna Rg 22:15:00 / 09.12.24 |
319.15 | 0.42% |
320.11 15:32 |
313.54 15:54 |
370.30 16.09.24 |
291.54 25.01.24 |
476'727 |
|
Willis Towers Rg 02:00:00 / 10.12.24 |
312.22 | -3.21% |
321.54 15:30 |
312.12 21:59 |
334.99 05.12.24 |
237.55 05.01.24 |
427'674 |
|
Visa Rg-A 22:15:00 / 09.12.24 |
308.30 | -0.87% |
313.00 15:37 |
307.71 21:56 |
317.41 02.12.24 |
252.74 25.07.24 |
1'819'280 |
|
Cadence Design Rg 02:00:00 / 10.12.24 |
309.75 | 0.73% |
315.04 16:49 |
307.65 21:12 |
328.79 20.06.24 |
241.43 05.08.24 |
551'709 |