×
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
- 24.01.2025 - 17:14:29
- 609.53
- -0.04%
- -0.22
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Vulcan Materials Rg 16:48:27 / 24.01.25 |
276.50 | 0.61% | 1.67 | 276.21 | 276.88 | 15'044 | |
|
EPAM Systems Rg 17:14:23 / 24.01.25 |
248.56 | 1.33% | 3.26 | 247.52 | 248.66 | 15'247 | |
|
DaVita Rg 17:12:54 / 24.01.25 |
169.66 | -0.14% | -0.24 | 169.47 | 169.85 | 15'766 | |
|
Garmin N 17:13:18 / 24.01.25 |
214.26 | -0.61% | -1.32 | 214.29 | 214.76 | 15'773 | |
|
F5 Rg 17:14:32 / 24.01.25 |
273.58 | 0.25% | 0.67 | 273.34 | 274.27 | 15'856 | |
|
Avery Dennison Rg 17:07:00 / 24.01.25 |
193.36 | 0.00% | 0.00 | 193.05 | 193.33 | 16'452 | |
|
Booking Hldg Rg 17:12:35 / 24.01.25 |
4'798.23 | -0.41% | -19.91 | 4'791.96 | 4'805.22 | 16'607 | |
|
Keysight Technol Rg 17:00:22 / 24.01.25 |
172.75 | -0.24% | -0.42 | 172.55 | 172.78 | 17'271 | |
|
IQVIA Holdings Rg 17:12:21 / 24.01.25 |
204.31 | -0.82% | -1.69 | 204.19 | 204.78 | 17'372 | |
|
Jacobs Solutions Rg 17:07:22 / 24.01.25 |
140.88 | -0.49% | -0.70 | 140.73 | 141.06 | 17'620 | |
|
Westinghouse Air Rg 17:09:27 / 24.01.25 |
209.64 | 0.31% | 0.65 | 209.48 | 209.90 | 17'781 | |
|
Parker-Hannifin Rg 17:12:57 / 24.01.25 |
677.97 | -0.31% | -2.12 | 677.38 | 678.81 | 17'819 | |
|
Charles Riv Lab Rg 17:13:57 / 24.01.25 |
166.12 | -0.44% | -0.74 | 166.04 | 166.38 | 17'906 | |
|
O Reilly Auto Rg 17:11:48 / 24.01.25 |
1'254.54 | -0.56% | -7.08 | 1'254.19 | 1'255.16 | 18'028 | |
|
Alexandria REIT Rg 17:08:31 / 24.01.25 |
101.79 | 1.33% | 1.34 | 101.75 | 101.85 | 18'219 | |
|
Verisk Analytics Rg 17:01:16 / 24.01.25 |
279.52 | 0.55% | 1.54 | 279.39 | 279.72 | 18'386 | |
|
Public Stor REIT Rg 17:12:42 / 24.01.25 |
293.66 | 0.71% | 2.07 | 293.54 | 294.20 | 18'413 | |
|
Camden REIT-SBI Rg 17:11:48 / 24.01.25 |
111.49 | 1.35% | 1.48 | 111.39 | 111.57 | 18'507 | |
|
Pinnacle West Ca Rg 17:14:11 / 24.01.25 |
85.66 | 0.34% | 0.29 | 85.65 | 85.71 | 18'603 | |
|
Eastman Chemical Rg 17:11:33 / 24.01.25 |
92.70 | -0.46% | -0.43 | 92.65 | 92.76 | 18'782 | |
|
Fd Rlty Inv-SBI Rg 17:14:10 / 24.01.25 |
106.46 | 1.30% | 1.37 | 106.29 | 106.51 | 18'929 | |
|
Equinix REIT Rg 17:08:19 / 24.01.25 |
945.34 | 0.47% | 4.41 | 943.95 | 946.42 | 19'784 | |
|
Ameren Rg 17:07:51 / 24.01.25 |
93.77 | 0.49% | 0.46 | 93.78 | 93.85 | 20'806 | |
|
Robert Half Rg 17:04:42 / 24.01.25 |
70.68 | 0.26% | 0.18 | 70.61 | 70.72 | 20'825 | |
|
Avlonby Com REIT Rg 17:08:32 / 24.01.25 |
214.22 | 0.20% | 0.42 | 214.11 | 214.68 | 21'136 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT&T Rg 17:14:33 / 24.01.25 |
22.68 | -1.05% | 34.27% | 1.73% | -0.81% | 2.51% | 31.15% | 4.99% |
|
Atmos Energy Cor Rg 17:13:42 / 24.01.25 |
139.36 | 0.21% | 20.41% | -4.13% | 0.00% | 0.69% | 22.57% | 33.44% |
|
Autodesk Inc Rg 17:09:48 / 24.01.25 |
300.87 | 1.86% | 23.66% | 3.23% | 1.10% | 4.99% | 18.89% | 25.87% |
|
Automatic Data P Rg 17:13:37 / 24.01.25 |
297.46 | 1.05% | 26.97% | 0.43% | 0.43% | 3.22% | 25.99% | 36.23% |
|
Autozone Rg 17:11:48 / 24.01.25 |
3'343.68 | 5.36% | 30.47% | 3.57% | 3.15% | 12.16% | 20.27% | 73.70% |
|
Avery Dennison Rg 17:07:00 / 24.01.25 |
193.36 | 3.33% | -4.35% | 1.07% | 2.57% | -6.19% | -3.80% | -3.69% |
|
Avlonby Com REIT Rg 17:08:32 / 24.01.25 |
214.22 | -2.80% | 14.20% | -1.80% | -3.15% | -0.95% | 20.69% | -11.65% |
|
Baker Hughes Rg-A 17:14:30 / 24.01.25 |
45.61 | 11.31% | 33.59% | -2.00% | 11.79% | 20.50% | 49.64% | 67.62% |
|
Ball Rg 17:13:40 / 24.01.25 |
55.45 | 0.09% | -4.07% | 2.14% | -0.68% | -6.03% | -3.13% | -37.53% |
|
Bank of America Rg 17:14:31 / 24.01.25 |
46.81 | 5.55% | 37.78% | 0.59% | 5.56% | 12.08% | 40.01% | 3.27% |
|
Bank of NY Mello Rg 17:14:06 / 24.01.25 |
85.96 | 10.28% | 62.79% | 3.21% | 10.82% | 14.14% | 55.36% | 48.18% |
|
Bath&Body Works Rg 17:13:44 / 24.01.25 |
37.52 | -3.82% | -13.60% | 2.10% | -1.73% | 29.74% | -11.59% | -29.71% |
|
Baxter Intl. 17:14:17 / 24.01.25 |
32.23 | 11.28% | -16.06% | 4.03% | 10.38% | -10.15% | -16.91% | -62.39% |
|
Becton Dickinson Rg 17:13:41 / 24.01.25 |
241.75 | 5.99% | -1.38% | 1.84% | 5.80% | 2.77% | 2.16% | -9.13% |
|
Berkshire Hath Rg-B 17:13:01 / 24.01.25 |
461.15 | 1.45% | 28.93% | -1.45% | 1.02% | 1.99% | 19.65% | 50.66% |
|
Best Buy Rg 17:14:04 / 24.01.25 |
86.41 | -0.20% | 9.39% | 5.51% | -1.84% | -4.94% | 15.49% | -11.22% |
|
Bio-Rad Lab-A 16:03:17 / 24.01.25 |
353.42 | 7.30% | 9.16% | 3.22% | 6.82% | -4.07% | 7.41% | -39.82% |
|
Bio-Techne Rg 17:10:35 / 24.01.25 |
77.72 | 6.77% | -0.32% | 2.49% | 6.49% | 3.19% | 7.00% | -16.20% |
|
Biogen Rg 17:08:38 / 24.01.25 |
143.84 | -5.94% | -44.48% | 2.34% | -4.94% | -17.23% | -41.25% | -34.85% |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 15.06% | 0.00% | 0.00% | 0.00% | 18.16% | 16.62% |
|
Boeing Co Rg 17:14:25 / 24.01.25 |
177.61 | 0.85% | -31.52% | 3.81% | -1.72% | 14.89% | -13.56% | -13.11% |
|
Booking Hldg Rg 17:12:35 / 24.01.25 |
4'798.23 | -3.02% | 35.83% | -2.61% | -4.75% | 1.03% | 36.33% | 105.39% |
|
BorgWarner Rg 17:13:18 / 24.01.25 |
32.36 | 1.38% | -10.10% | 0.22% | 0.53% | -3.23% | -5.21% | -16.72% |
|
BXP Rg 17:11:48 / 24.01.25 |
73.54 | -3.36% | 2.41% | 0.48% | -1.43% | -7.10% | 3.29% | -37.21% |
|
Boston Scientifi Rg 17:13:57 / 24.01.25 |
101.71 | 13.79% | 75.82% | 3.09% | 12.19% | 21.63% | 66.38% | 136.54% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 17:14:33 / 24.01.25 |
22.68 | 0.64% |
22.79 16:00 |
22.56 15:55 |
23.16 02.01.25 |
21.38 14.01.25 |
1'834'306 |
|
Atmos Energy Cor Rg 17:13:42 / 24.01.25 |
139.36 | -0.14% |
139.90 15:45 |
138.84 15:30 |
147.51 21.01.25 |
136.20 06.01.25 |
22'654 |
|
Autodesk Inc Rg 17:09:48 / 24.01.25 |
300.87 | -0.07% |
301.93 16:52 |
300.57 15:52 |
302.18 22.01.25 |
280.11 13.01.25 |
64'201 |
|
Automatic Data P Rg 17:13:37 / 24.01.25 |
297.46 | 0.56% |
297.63 17:12 |
293.72 15:30 |
301.09 17.01.25 |
285.50 13.01.25 |
81'262 |
|
Autozone Rg 17:11:48 / 24.01.25 |
3'343.68 | -0.89% |
3'360.67 15:30 |
3'343.68 17:11 |
3'376.75 23.01.25 |
3'167.49 16.01.25 |
1'410 |
|
Avery Dennison Rg 17:07:00 / 24.01.25 |
193.36 | 0.00% |
194.32 15:41 |
193.36 17:07 |
194.32 24.01.25 |
182.49 03.01.25 |
16'452 |
|
Avlonby Com REIT Rg 17:08:32 / 24.01.25 |
214.22 | 0.20% |
214.57 16:56 |
212.06 15:37 |
223.56 15.01.25 |
209.47 08.01.25 |
21'136 |
|
Baker Hughes Rg-A 17:14:30 / 24.01.25 |
45.61 | -0.11% |
45.86 15:47 |
45.39 16:09 |
47.46 17.01.25 |
40.90 02.01.25 |
327'709 |
|
Ball Rg 17:13:40 / 24.01.25 |
55.45 | 0.49% |
55.85 15:33 |
55.16 15:58 |
55.88 02.01.25 |
51.96 10.01.25 |
133'470 |
|
Bank of America Rg 17:14:31 / 24.01.25 |
46.81 | 0.89% |
46.83 17:09 |
46.17 15:30 |
47.51 16.01.25 |
43.80 02.01.25 |
1'271'988 |
|
Bank of NY Mello Rg 17:14:06 / 24.01.25 |
85.96 | 1.45% |
86.01 17:09 |
84.46 15:30 |
86.01 24.01.25 |
74.94 13.01.25 |
98'999 |
|
Bath&Body Works Rg 17:13:44 / 24.01.25 |
37.52 | 0.62% |
37.77 16:49 |
37.10 15:54 |
39.92 02.01.25 |
35.51 13.01.25 |
60'742 |
|
Baxter Intl. 17:14:17 / 24.01.25 |
32.23 | -0.68% |
32.38 15:31 |
32.07 16:05 |
32.58 23.01.25 |
29.03 02.01.25 |
140'789 |
|
Becton Dickinson Rg 17:13:41 / 24.01.25 |
241.75 | 0.53% |
242.50 16:19 |
238.62 15:30 |
242.50 24.01.25 |
226.00 03.01.25 |
50'630 |
|
Berkshire Hath Rg-B 17:13:01 / 24.01.25 |
461.15 | 0.29% |
462.15 16:50 |
457.11 15:30 |
473.09 21.01.25 |
440.18 10.01.25 |
169'616 |
|
Best Buy Rg 17:14:04 / 24.01.25 |
86.41 | 0.91% |
86.45 17:05 |
85.45 15:52 |
87.23 02.01.25 |
81.19 17.01.25 |
83'719 |
|
Bio-Rad Lab-A 16:03:17 / 24.01.25 |
353.42 | 0.27% |
353.42 15:30 |
353.40 15:38 |
360.93 22.01.25 |
325.32 02.01.25 |
1'783 |
|
Bio-Techne Rg 17:10:35 / 24.01.25 |
77.72 | 1.05% |
77.97 17:02 |
76.20 15:31 |
79.14 22.01.25 |
70.85 03.01.25 |
38'908 |
|
Biogen Rg 17:08:38 / 24.01.25 |
143.84 | 0.12% |
144.50 16:50 |
141.98 16:01 |
156.15 07.01.25 |
139.89 23.01.25 |
40'420 |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 171'787 | ||||
|
Boeing Co Rg 17:14:25 / 24.01.25 |
177.61 | -0.50% |
180.40 15:55 |
174.40 15:30 |
180.40 24.01.25 |
164.66 14.01.25 |
557'140 |
|
Booking Hldg Rg 17:12:35 / 24.01.25 |
4'798.23 | -0.41% |
4'815.70 16:29 |
4'785.88 16:48 |
5'028.93 02.01.25 |
4'602.33 22.01.25 |
16'607 |
|
BorgWarner Rg 17:13:18 / 24.01.25 |
32.36 | 0.40% |
32.44 15:45 |
32.06 15:59 |
32.73 21.01.25 |
30.75 13.01.25 |
80'286 |
|
BXP Rg 17:11:48 / 24.01.25 |
73.54 | 2.34% |
73.63 17:08 |
71.54 15:34 |
75.09 02.01.25 |
67.41 10.01.25 |
44'951 |
|
Boston Scientifi Rg 17:13:57 / 24.01.25 |
101.71 | 0.07% |
102.13 16:13 |
101.01 15:30 |
102.13 24.01.25 |
88.85 02.01.25 |
257'635 |