×
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
- 10.12.2024 - 18:13:42
- 604.46
- -0.04%
- -0.22
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 18:13:57 / 10.12.24 |
23.49 | 0.51% | 0.12 | 23.47 | 23.48 | 2'120'493 | |
|
Atmos Energy Cor Rg 18:11:46 / 10.12.24 |
141.65 | 0.43% | 0.60 | 141.68 | 141.93 | 32'326 | |
|
Autodesk Inc Rg 18:13:59 / 10.12.24 |
306.10 | -0.79% | -2.45 | 305.95 | 306.10 | 87'421 | |
|
Automatic Data P Rg 18:12:27 / 10.12.24 |
300.92 | 1.13% | 3.36 | 300.76 | 301.02 | 103'527 | |
|
Autozone Rg 16:42:26 / 10.12.24 |
3'383.00 | 1.77% | 58.99 | 3'345.74 | 3'378.28 | 10'306 | |
|
Avery Dennison Rg 18:05:39 / 10.12.24 |
201.99 | -1.00% | -2.05 | 201.06 | 202.76 | 13'338 | |
|
Avlonby Com REIT Rg 18:12:29 / 10.12.24 |
224.61 | -1.05% | -2.38 | 224.44 | 224.82 | 22'243 | |
|
Baker Hughes Rg-A 18:13:59 / 10.12.24 |
41.38 | -0.12% | -0.05 | 41.37 | 41.39 | 700'883 | |
|
Ball Rg 18:11:56 / 10.12.24 |
57.34 | -0.57% | -0.33 | 57.34 | 57.38 | 140'863 | |
|
Bank of America Rg 18:13:51 / 10.12.24 |
46.04 | 0.28% | 0.13 | 46.05 | 46.06 | 1'876'308 | |
|
Bank of NY Mello Rg 18:12:52 / 10.12.24 |
80.72 | 0.14% | 0.11 | 80.70 | 80.72 | 304'164 | |
|
Bath&Body Works Rg 18:13:30 / 10.12.24 |
38.84 | -0.89% | -0.35 | 38.81 | 38.86 | 205'174 | |
|
Baxter Intl. 18:13:10 / 10.12.24 |
31.52 | -1.04% | -0.33 | 31.52 | 31.53 | 180'751 | |
|
Becton Dickinson Rg 18:13:58 / 10.12.24 |
223.04 | 0.01% | 0.03 | 222.98 | 223.36 | 99'806 | |
|
Berkshire Hath Rg-B 18:13:19 / 10.12.24 |
463.47 | -0.09% | -0.40 | 463.26 | 463.47 | 230'545 | |
|
Best Buy Rg 18:13:05 / 10.12.24 |
86.39 | -1.07% | -0.93 | 86.37 | 86.44 | 193'299 | |
|
Bio-Rad Lab-A 18:07:44 / 10.12.24 |
344.61 | -0.29% | -0.99 | 342.17 | 346.05 | 3'595 | |
|
Bio-Techne Rg 18:12:27 / 10.12.24 |
77.55 | 0.19% | 0.15 | 77.49 | 77.60 | 55'937 | |
|
Biogen Rg 18:12:51 / 10.12.24 |
156.14 | -0.20% | -0.32 | 156.09 | 156.22 | 90'043 | |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
Boeing Co Rg 18:13:50 / 10.12.24 |
163.97 | 4.41% | 6.93 | 163.96 | 164.04 | 994'668 | |
|
Booking Hldg Rg 18:07:21 / 10.12.24 |
5'208.00 | 1.13% | 58.40 | 5'211.83 | 5'224.53 | 22'089 | |
|
BorgWarner Rg 18:13:57 / 10.12.24 |
34.40 | 0.29% | 0.10 | 34.40 | 34.42 | 81'197 | |
|
BXP Rg 18:09:21 / 10.12.24 |
81.98 | -1.24% | -1.03 | 81.92 | 82.02 | 33'281 | |
|
Boston Scientifi Rg 18:11:48 / 10.12.24 |
89.59 | 0.98% | 0.87 | 89.57 | 89.61 | 196'907 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fortinet Rg 18:13:54 / 10.12.24 |
97.44 | 65.80% | 98.49% | 2.26% | -1.72% | 28.87% | 77.03% | 53.34% |
|
Hiltn Wrld Hldgs Rg 18:12:39 / 10.12.24 |
253.54 | 37.29% | 97.85% | 1.00% | 1.17% | 15.05% | 41.98% | 73.24% |
|
NVR Rg 18:06:09 / 10.12.24 |
8'944.03 | 30.28% | 97.72% | -2.62% | -1.87% | -5.71% | 36.80% | 55.54% |
|
Welltower REIT Rg 18:12:50 / 10.12.24 |
130.45 | 43.56% | 97.48% | -1.81% | -4.05% | 2.35% | 47.23% | 53.83% |
|
Ingersoll Rand Rg 18:12:13 / 10.12.24 |
102.19 | 32.58% | 96.25% | -1.97% | -1.96% | 8.75% | 37.61% | 71.13% |
|
Amphenol Rg-A 18:13:57 / 10.12.24 |
73.34 | 48.63% | 93.51% | 0.29% | 1.88% | 14.61% | 53.66% | 77.28% |
|
Tyler Technologi Rg 18:03:24 / 10.12.24 |
620.78 | 48.71% | 92.85% | -0.33% | 0.27% | 7.14% | 52.27% | 21.15% |
|
Cadence Design Rg 18:12:51 / 10.12.24 |
301.04 | 13.72% | 92.82% | -3.90% | 1.10% | 9.55% | 9.78% | 72.45% |
|
Marriott Intl Rg-A 18:13:56 / 10.12.24 |
288.61 | 27.25% | 92.74% | 1.29% | 0.91% | 22.49% | 33.08% | 82.61% |
|
Live Nation Ent Rg 18:12:27 / 10.12.24 |
134.76 | 43.15% | 92.13% | -1.89% | 3.93% | 30.94% | 49.63% | 21.01% |
|
Boston Scientifi Rg 18:11:48 / 10.12.24 |
89.59 | 53.47% | 91.74% | -0.97% | 0.98% | 8.57% | 60.13% | 114.92% |
|
Progressive (Ohi Rg 18:13:00 / 10.12.24 |
248.05 | 55.61% | 91.09% | -5.54% | -5.45% | -3.45% | 50.21% | 160.22% |
|
Apple Rg 18:13:44 / 10.12.24 |
246.67 | 28.16% | 89.91% | 1.66% | 10.01% | 13.78% | 26.69% | 41.36% |
|
Delta Air Lines Rg 18:13:10 / 10.12.24 |
63.21 | 54.76% | 89.47% | 1.02% | -1.31% | 35.41% | 53.27% | 61.71% |
|
Seagate Hldgs Rg 18:11:46 / 10.12.24 |
97.52 | 15.93% | 88.12% | -1.30% | -2.28% | -4.46% | 18.02% | -3.85% |
|
Digita Rlty REIT Rg 18:12:20 / 10.12.24 |
186.37 | 39.82% | 87.66% | -2.46% | 3.09% | 18.27% | 38.08% | 13.14% |
|
Packaging Corp A Rg 18:01:03 / 10.12.24 |
238.63 | 47.09% | 87.34% | -2.22% | -0.49% | 11.93% | 47.54% | 85.44% |
|
Microsoft Rg 18:13:38 / 10.12.24 |
446.79 | 18.61% | 85.98% | 3.62% | 5.62% | 2.67% | 19.34% | 33.90% |
|
Motorola Soltn Rg 18:12:20 / 10.12.24 |
480.10 | 52.96% | 85.83% | -3.55% | -3.49% | 9.38% | 45.94% | 84.78% |
|
Brown & Brown Rg 18:13:21 / 10.12.24 |
103.25 | 48.61% | 85.50% | -7.30% | -8.16% | 0.05% | 36.30% | 57.59% |
|
Cintas Rg 18:13:57 / 10.12.24 |
209.67 | 38.25% | 84.49% | -5.83% | -6.70% | 2.90% | 48.57% | 85.51% |
|
Lam Research Rg 18:13:59 / 10.12.24 |
74.61 | -1.12% | 84.27% | -4.76% | -1.44% | -2.60% | 2.03% | 10.74% |
|
Lennar Rg-A 18:13:58 / 10.12.24 |
162.50 | 11.39% | 83.44% | -6.38% | -2.21% | -14.18% | 15.63% | 43.68% |
|
JPMorgan Chase Rg 18:13:53 / 10.12.24 |
243.21 | 43.33% | 81.81% | -0.66% | 1.52% | 16.23% | 51.51% | 51.94% |
|
Discover Fncl Sr Rg 18:11:18 / 10.12.24 |
176.91 | 57.26% | 80.68% | -0.85% | -0.49% | 28.58% | 72.19% | 53.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 18:13:57 / 10.12.24 |
23.49 | 0.51% |
23.49 18:13 |
23.11 15:45 |
24.03 03.12.24 |
15.950 16.04.24 |
2'120'493 |
|
Atmos Energy Cor Rg 18:11:46 / 10.12.24 |
141.65 | 0.43% |
141.68 17:34 |
139.31 15:42 |
152.57 27.11.24 |
110.48 13.02.24 |
32'326 |
|
Autodesk Inc Rg 18:13:59 / 10.12.24 |
306.10 | -0.79% |
307.67 15:34 |
304.36 15:59 |
326.55 25.11.24 |
195.32 31.05.24 |
87'421 |
|
Automatic Data P Rg 18:12:27 / 10.12.24 |
300.92 | 1.13% |
301.37 17:37 |
295.86 15:38 |
309.62 27.11.24 |
231.36 10.07.24 |
103'527 |
|
Autozone Rg 16:42:26 / 10.12.24 |
3'383.00 | 1.77% |
3'383.00 16:42 |
3'270.00 15:30 |
3'383.00 10.12.24 |
2'512.69 09.01.24 |
10'306 |
|
Avery Dennison Rg 18:05:39 / 10.12.24 |
201.99 | -1.00% |
203.78 15:30 |
199.97 16:06 |
231.53 23.07.24 |
193.52 09.01.24 |
13'338 |
|
Avlonby Com REIT Rg 18:12:29 / 10.12.24 |
224.61 | -1.05% |
228.85 15:30 |
224.24 17:56 |
239.01 27.11.24 |
169.63 13.02.24 |
22'243 |
|
Baker Hughes Rg-A 18:13:59 / 10.12.24 |
41.38 | -0.12% |
41.66 17:45 |
40.36 15:34 |
45.17 21.11.24 |
28.32 05.02.24 |
700'883 |
|
Ball Rg 18:11:56 / 10.12.24 |
57.34 | -0.57% |
58.75 15:30 |
56.92 16:04 |
71.31 30.04.24 |
54.08 19.01.24 |
140'863 |
|
Bank of America Rg 18:13:51 / 10.12.24 |
46.04 | 0.28% |
46.14 15:58 |
45.59 15:40 |
48.08 29.11.24 |
31.27 17.01.24 |
1'876'308 |
|
Bank of NY Mello Rg 18:12:52 / 10.12.24 |
80.72 | 0.14% |
80.91 15:32 |
79.98 15:45 |
82.72 29.11.24 |
51.79 03.01.24 |
304'164 |
|
Bath&Body Works Rg 18:13:30 / 10.12.24 |
38.84 | -0.89% |
39.19 15:30 |
38.28 16:29 |
52.98 03.06.24 |
26.21 11.09.24 |
205'174 |
|
Baxter Intl. 18:13:10 / 10.12.24 |
31.52 | -1.04% |
31.83 15:30 |
31.30 16:14 |
44.01 08.03.24 |
31.30 10.12.24 |
180'751 |
|
Becton Dickinson Rg 18:13:58 / 10.12.24 |
223.04 | 0.01% |
223.68 15:30 |
221.37 16:45 |
249.73 09.01.24 |
218.77 10.07.24 |
99'806 |
|
Berkshire Hath Rg-B 18:13:19 / 10.12.24 |
463.47 | -0.09% |
464.96 17:32 |
459.50 15:35 |
491.66 27.11.24 |
356.00 02.01.24 |
230'545 |
|
Best Buy Rg 18:13:05 / 10.12.24 |
86.39 | -1.07% |
87.55 16:15 |
86.09 16:54 |
103.47 29.08.24 |
69.29 23.05.24 |
193'299 |
|
Bio-Rad Lab-A 18:07:44 / 10.12.24 |
344.61 | -0.29% |
348.13 15:30 |
339.57 16:10 |
380.00 06.11.24 |
263.50 02.07.24 |
3'595 |
|
Bio-Techne Rg 18:12:27 / 10.12.24 |
77.55 | 0.19% |
77.89 15:30 |
76.39 16:01 |
85.51 15.05.24 |
61.17 18.04.24 |
55'937 |
|
Biogen Rg 18:12:51 / 10.12.24 |
156.14 | -0.20% |
157.54 15:31 |
155.00 16:03 |
268.27 03.01.24 |
153.63 20.11.24 |
90'043 |
|
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 18:13:50 / 10.12.24 |
163.97 | 4.41% |
166.30 17:14 |
159.42 15:30 |
258.50 02.01.24 |
137.07 15.11.24 |
994'668 |
|
Booking Hldg Rg 18:07:21 / 10.12.24 |
5'208.00 | 1.13% |
5'220.80 17:35 |
5'148.13 15:44 |
5'330.00 05.12.24 |
3'188.00 05.08.24 |
22'089 |
|
BorgWarner Rg 18:13:57 / 10.12.24 |
34.40 | 0.29% |
34.53 15:31 |
33.92 16:14 |
38.22 14.05.24 |
29.51 20.02.24 |
81'197 |
|
BXP Rg 18:09:21 / 10.12.24 |
81.98 | -1.24% |
83.07 16:58 |
81.57 15:44 |
90.09 18.10.24 |
56.50 29.05.24 |
33'281 |
|
Boston Scientifi Rg 18:11:48 / 10.12.24 |
89.59 | 0.98% |
89.62 17:45 |
88.74 15:34 |
91.87 22.11.24 |
57.11 02.01.24 |
196'907 |