×
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 - 22:15:00
- 604.21
- -0.02%
- -0.12
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autodesk Inc Rg 23:20:00 / 13.12.24 |
303.77 | -1.80% | -5.57 | 303.76 | 303.85 | 496'593 | |
|
Automatic Data P Rg 23:20:00 / 13.12.24 |
296.76 | -0.67% | -1.99 | 296.69 | 296.78 | 902'410 | |
|
Autozone Rg 22:15:00 / 13.12.24 |
3'370.27 | 0.89% | 29.79 | 3'365.48 | 3'370.35 | 26'634 | |
|
Avery Dennison Rg 22:15:00 / 13.12.24 |
195.14 | -1.28% | -2.53 | 195.04 | 195.05 | 126'447 | |
|
Avlonby Com REIT Rg 22:15:00 / 13.12.24 |
226.42 | -0.66% | -1.51 | 226.34 | 226.42 | 140'216 | |
|
Baker Hughes Rg-A 23:20:00 / 13.12.24 |
42.15 | -0.43% | -0.18 | 42.14 | 42.15 | 1'821'181 | |
|
Ball Rg 22:15:01 / 13.12.24 |
58.24 | 0.43% | 0.25 | 58.24 | 58.25 | 497'393 | |
|
Bank of America Rg 22:15:00 / 13.12.24 |
45.67 | -0.89% | -0.41 | 45.66 | 45.68 | 11'150'627 | |
|
Bank of NY Mello Rg 22:15:00 / 13.12.24 |
78.83 | -0.93% | -0.74 | 78.81 | 78.82 | 979'396 | |
|
Bath&Body Works Rg 22:15:01 / 13.12.24 |
38.22 | 2.19% | 0.82 | 38.21 | 38.22 | 992'199 | |
|
Baxter Intl. 22:15:00 / 13.12.24 |
30.32 | -1.69% | -0.52 | 30.32 | 30.33 | 1'241'841 | |
|
Becton Dickinson Rg 22:15:00 / 13.12.24 |
225.56 | -0.71% | -1.61 | 225.53 | 225.56 | 612'545 | |
|
Berkshire Hath Rg-B 22:15:01 / 13.12.24 |
457.90 | -0.16% | -0.73 | 457.81 | 457.82 | 1'030'414 | |
|
Best Buy Rg 22:15:00 / 13.12.24 |
87.60 | -0.90% | -0.80 | 87.57 | 87.58 | 732'742 | |
|
Bio-Rad Lab-A 22:15:00 / 13.12.24 |
336.28 | -1.10% | -3.73 | 335.92 | 335.93 | 45'892 | |
|
Bio-Techne Rg 23:20:00 / 13.12.24 |
75.69 | -1.29% | -0.99 | 75.63 | 75.70 | 195'700 | |
|
Biogen Rg 23:20:00 / 13.12.24 |
150.03 | -3.41% | -5.30 | 149.97 | 150.00 | 571'961 | |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
Boeing Co Rg 22:15:00 / 13.12.24 |
169.65 | 1.13% | 1.90 | 169.63 | 169.64 | 1'976'149 | |
|
Booking Hldg Rg 23:20:00 / 13.12.24 |
5'227.61 | -0.78% | -41.32 | 5'221.66 | 5'228.80 | 42'167 | |
|
BorgWarner Rg 22:15:01 / 13.12.24 |
34.05 | -2.85% | -1.00 | 34.05 | 34.06 | 791'396 | |
|
Boston Scientifi Rg 22:15:01 / 13.12.24 |
90.11 | -0.34% | -0.31 | 90.11 | 90.12 | 1'116'071 | |
|
Brdridg Fncl Sol Rg 22:15:01 / 13.12.24 |
233.53 | -1.00% | -2.36 | 233.60 | 233.61 | 126'342 | |
|
Bristol-MyersSqu Rg 22:15:00 / 13.12.24 |
55.78 | -0.89% | -0.50 | 55.77 | 55.78 | 2'416'024 | |
|
Broadcom Rg 23:20:00 / 13.12.24 |
224.80 | 24.43% | 44.14 | 224.76 | 224.82 | 27'578'744 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Autodesk Inc Rg 23:20:00 / 13.12.24 |
303.77 | 27.05% | 65.54% | -1.28% | 1.54% | 13.65% | 25.37% | 15.00% |
|
Automatic Data P Rg 23:20:00 / 13.12.24 |
296.76 | 28.24% | 25.07% | -2.56% | -0.30% | 7.36% | 26.74% | 26.20% |
|
Autozone Rg 22:15:00 / 13.12.24 |
3'370.27 | 29.20% | 35.45% | 1.39% | 6.42% | 10.54% | 27.79% | 66.77% |
|
Avery Dennison Rg 22:15:00 / 13.12.24 |
195.14 | -2.22% | 9.21% | -4.36% | -1.60% | -9.53% | -1.92% | -7.04% |
|
Avlonby Com REIT Rg 22:15:00 / 13.12.24 |
226.42 | 21.74% | 41.12% | -0.25% | -1.22% | -2.89% | 19.27% | -6.92% |
|
Baker Hughes Rg-A 23:20:00 / 13.12.24 |
42.15 | 23.84% | 43.35% | 2.03% | -1.84% | 16.95% | 25.52% | 66.39% |
|
Ball Rg 22:15:01 / 13.12.24 |
58.24 | 0.82% | 13.39% | 0.99% | -4.30% | -13.38% | 1.36% | -37.98% |
|
Bank of America Rg 22:15:00 / 13.12.24 |
45.67 | 36.86% | 39.13% | -0.52% | -2.25% | 14.55% | 36.61% | 3.50% |
|
Bank of NY Mello Rg 22:15:00 / 13.12.24 |
78.83 | 52.87% | 74.80% | -2.21% | 0.23% | 9.27% | 53.28% | 40.26% |
|
Bath&Body Works Rg 22:15:01 / 13.12.24 |
38.22 | -13.35% | -11.25% | -2.48% | 21.53% | 25.97% | -7.79% | -51.09% |
|
Baxter Intl. 22:15:00 / 13.12.24 |
30.32 | -20.23% | -39.49% | -4.80% | -8.18% | -22.26% | -20.90% | -61.86% |
|
Becton Dickinson Rg 22:15:00 / 13.12.24 |
225.56 | -6.83% | -10.67% | 1.14% | 0.65% | -3.91% | -5.12% | -7.27% |
|
Berkshire Hath Rg-B 22:15:01 / 13.12.24 |
457.90 | 28.59% | 48.47% | -1.29% | -3.03% | 0.64% | 27.32% | 59.12% |
|
Best Buy Rg 22:15:00 / 13.12.24 |
87.60 | 12.93% | 10.21% | 0.32% | -1.57% | -10.48% | 13.30% | -14.85% |
|
Bio-Rad Lab-A 22:15:00 / 13.12.24 |
336.28 | 5.30% | -19.14% | -2.70% | 7.39% | 2.96% | 9.20% | -54.43% |
|
Bio-Techne Rg 23:20:00 / 13.12.24 |
75.69 | -0.62% | -7.48% | 1.58% | 12.02% | -3.33% | -0.39% | -34.19% |
|
Biogen Rg 23:20:00 / 13.12.24 |
150.03 | -39.97% | -43.91% | -4.91% | -6.23% | -24.74% | -39.54% | -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 22:15:00 / 13.12.24 |
169.65 | -35.64% | -11.94% | 8.03% | 17.92% | 8.54% | -34.85% | -18.19% |
|
Booking Hldg Rg 23:20:00 / 13.12.24 |
5'227.61 | 48.54% | 161.45% | -1.37% | 5.07% | 28.63% | 50.26% | 135.60% |
|
BorgWarner Rg 22:15:01 / 13.12.24 |
34.05 | -2.23% | -1.18% | -0.73% | -0.96% | -0.87% | -1.96% | -13.66% |
|
Boston Scientifi Rg 22:15:01 / 13.12.24 |
90.11 | 56.41% | 95.42% | 1.57% | -0.38% | 7.27% | 62.33% | 119.63% |
|
Brdridg Fncl Sol Rg 22:15:01 / 13.12.24 |
233.53 | 14.65% | 75.87% | -0.02% | 2.84% | 10.86% | 18.72% | 32.25% |
|
Bristol-MyersSqu Rg 22:15:00 / 13.12.24 |
55.78 | 9.69% | -21.78% | -4.99% | -1.80% | 11.54% | 8.65% | -0.14% |
|
Broadcom Rg 23:20:00 / 13.12.24 |
224.80 | 61.85% | 223.11% | 25.22% | 36.37% | 31.39% | 98.98% | 186.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autodesk Inc Rg 23:20:00 / 13.12.24 |
303.77 | -1.80% |
308.22 15:53 |
303.11 18:34 |
326.55 25.11.24 |
195.32 31.05.24 |
496'593 |
|
Automatic Data P Rg 23:20:00 / 13.12.24 |
296.76 | -0.67% |
298.18 17:36 |
295.77 15:31 |
309.62 27.11.24 |
231.36 10.07.24 |
902'410 |
|
Autozone Rg 22:15:00 / 13.12.24 |
3'370.27 | 0.89% |
3'376.76 17:34 |
3'359.34 15:30 |
3'391.71 11.12.24 |
2'512.69 09.01.24 |
26'634 |
|
Avery Dennison Rg 22:15:00 / 13.12.24 |
195.14 | -1.28% |
196.71 17:34 |
194.90 21:56 |
231.53 23.07.24 |
193.52 09.01.24 |
126'447 |
|
Avlonby Com REIT Rg 22:15:00 / 13.12.24 |
226.42 | -0.66% |
228.05 15:46 |
225.82 20:49 |
239.01 27.11.24 |
169.63 13.02.24 |
140'216 |
|
Baker Hughes Rg-A 23:20:00 / 13.12.24 |
42.15 | -0.43% |
42.72 17:59 |
42.02 15:33 |
45.17 21.11.24 |
28.32 05.02.24 |
1'821'181 |
|
Ball Rg 22:15:01 / 13.12.24 |
58.24 | 0.43% |
58.37 21:20 |
57.69 15:30 |
71.31 30.04.24 |
54.08 19.01.24 |
497'393 |
|
Bank of America Rg 22:15:00 / 13.12.24 |
45.67 | -0.89% |
46.09 15:30 |
45.39 16:49 |
48.08 29.11.24 |
31.27 17.01.24 |
11'150'627 |
|
Bank of NY Mello Rg 22:15:00 / 13.12.24 |
78.83 | -0.93% |
80.09 15:30 |
78.58 16:07 |
82.72 29.11.24 |
51.79 03.01.24 |
979'396 |
|
Bath&Body Works Rg 22:15:01 / 13.12.24 |
38.22 | 2.19% |
38.32 21:59 |
37.21 20:23 |
52.98 03.06.24 |
26.21 11.09.24 |
992'199 |
|
Baxter Intl. 22:15:00 / 13.12.24 |
30.32 | -1.69% |
30.80 17:09 |
30.06 16:10 |
44.01 08.03.24 |
30.06 13.12.24 |
1'241'841 |
|
Becton Dickinson Rg 22:15:00 / 13.12.24 |
225.56 | -0.71% |
226.98 17:31 |
222.67 16:07 |
249.73 09.01.24 |
218.77 10.07.24 |
612'545 |
|
Berkshire Hath Rg-B 22:15:01 / 13.12.24 |
457.90 | -0.16% |
460.51 15:30 |
457.09 16:12 |
491.66 27.11.24 |
356.00 02.01.24 |
1'030'414 |
|
Best Buy Rg 22:15:00 / 13.12.24 |
87.60 | -0.90% |
89.08 15:46 |
87.06 20:08 |
103.47 29.08.24 |
69.29 23.05.24 |
732'742 |
|
Bio-Rad Lab-A 22:15:00 / 13.12.24 |
336.28 | -1.10% |
340.54 15:30 |
330.57 16:13 |
380.00 06.11.24 |
263.50 02.07.24 |
45'892 |
|
Bio-Techne Rg 23:20:00 / 13.12.24 |
75.69 | -1.29% |
76.58 15:30 |
74.41 16:37 |
85.51 15.05.24 |
61.17 18.04.24 |
195'700 |
|
Biogen Rg 23:20:00 / 13.12.24 |
150.03 | -3.41% |
154.57 15:30 |
149.95 21:58 |
268.27 03.01.24 |
149.95 13.12.24 |
571'961 |
|
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 22:15:00 / 13.12.24 |
169.65 | 1.13% |
170.42 18:09 |
166.46 15:31 |
258.50 02.01.24 |
137.07 15.11.24 |
1'976'149 |
|
Booking Hldg Rg 23:20:00 / 13.12.24 |
5'227.61 | -0.78% |
5'240.00 15:30 |
5'221.65 21:59 |
5'330.00 05.12.24 |
3'188.00 05.08.24 |
42'167 |
|
BorgWarner Rg 22:15:01 / 13.12.24 |
34.05 | -2.85% |
35.00 15:30 |
33.83 16:51 |
38.22 14.05.24 |
29.51 20.02.24 |
791'396 |
|
Boston Scientifi Rg 22:15:01 / 13.12.24 |
90.11 | -0.34% |
90.99 15:30 |
90.06 16:51 |
91.87 22.11.24 |
57.11 02.01.24 |
1'116'071 |
|
Brdridg Fncl Sol Rg 22:15:01 / 13.12.24 |
233.53 | -1.00% |
235.45 15:40 |
233.22 21:22 |
237.88 06.12.24 |
188.69 08.05.24 |
126'342 |
|
Bristol-MyersSqu Rg 22:15:00 / 13.12.24 |
55.78 | -0.89% |
56.23 17:11 |
55.05 20:29 |
61.08 11.11.24 |
39.36 05.07.24 |
2'416'024 |
|
Broadcom Rg 23:20:00 / 13.12.24 |
224.80 | 24.43% |
228.69 21:34 |
211.11 15:30 |
228.69 13.12.24 |
104.15 05.01.24 |
27'578'744 |