×
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 - 16:52:49
- 603.63
- -0.12%
- -0.70
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dow Rg 16:52:52 / 13.12.24 |
40.79 | -1.19% | -0.49 | 40.76 | 40.78 | 386'391 | |
|
Moderna Rg 16:52:17 / 13.12.24 |
41.90 | -2.15% | -0.92 | 41.91 | 41.99 | 366'805 | |
|
Boeing Co Rg 16:52:29 / 13.12.24 |
167.87 | 0.07% | 0.12 | 167.63 | 167.85 | 355'055 | |
|
Wells Fargo Rg 16:52:51 / 13.12.24 |
70.30 | -0.71% | -0.50 | 70.30 | 70.33 | 349'126 | |
|
Devon Energy Rg 16:52:40 / 13.12.24 |
33.65 | -1.41% | -0.48 | 33.64 | 33.66 | 346'990 | |
|
The Kraft Heinz Rg 16:52:33 / 13.12.24 |
31.57 | 0.05% | 0.02 | 31.56 | 31.57 | 337'746 | |
|
Mondelez Intl Rg-A 16:52:40 / 13.12.24 |
62.39 | -0.39% | -0.25 | 62.37 | 62.40 | 332'183 | |
|
Viatris Rg 16:52:33 / 13.12.24 |
12.595 | -1.76% | -0.23 | 12.590 | 12.600 | 329'704 | |
|
Charles Schwab Rg 16:52:10 / 13.12.24 |
79.76 | -3.73% | -3.09 | 79.66 | 79.71 | 326'275 | |
|
Schlumberger 16:52:45 / 13.12.24 |
40.36 | -1.80% | -0.74 | 40.35 | 40.37 | 316'923 | |
|
Nike -B- 16:52:51 / 13.12.24 |
77.20 | -0.97% | -0.76 | 77.16 | 77.20 | 308'160 | |
|
Unitedhealth Gro Rg 16:52:40 / 13.12.24 |
519.90 | 0.80% | 4.14 | 519.21 | 520.04 | 304'198 | |
|
Bristol-MyersSqu Rg 16:52:21 / 13.12.24 |
55.57 | -1.26% | -0.71 | 55.55 | 55.59 | 297'112 | |
|
Halliburton Rg 16:52:45 / 13.12.24 |
28.70 | -0.67% | -0.20 | 28.68 | 28.69 | 289'703 | |
|
Costco Whsl Rg 16:51:55 / 13.12.24 |
994.12 | 0.58% | 5.73 | 994.45 | 996.42 | 289'438 | |
|
Merck Rg 16:52:31 / 13.12.24 |
101.04 | -0.21% | -0.21 | 100.97 | 101.02 | 280'884 | |
|
Microchip Tech Rg 16:52:19 / 13.12.24 |
60.23 | -2.07% | -1.27 | 60.15 | 60.20 | 278'821 | |
|
Match Group Rg 16:52:35 / 13.12.24 |
30.85 | 0.87% | 0.27 | 30.84 | 30.85 | 277'059 | |
|
Regions Financia Rg 16:52:29 / 13.12.24 |
24.86 | -0.78% | -0.20 | 24.85 | 24.86 | 275'377 | |
|
Realty Inm REIT Rg 16:51:36 / 13.12.24 |
55.14 | 0.00% | 0.00 | 55.11 | 55.13 | 272'240 | |
|
General Motors Rg 16:52:40 / 13.12.24 |
52.31 | 0.02% | 0.01 | 52.29 | 52.31 | 271'981 | |
|
Salesforce Rg 16:52:07 / 13.12.24 |
357.48 | -0.15% | -0.55 | 357.13 | 357.49 | 269'045 | |
|
Oracle Rg 16:50:26 / 13.12.24 |
172.44 | -1.64% | -2.88 | 172.30 | 172.50 | 268'043 | |
|
Lumen Tech Rg 16:52:33 / 13.12.24 |
6.390 | -0.16% | -0.01 | 6.390 | 6.400 | 262'099 | |
|
Citigroup Rg 16:52:19 / 13.12.24 |
70.76 | -0.94% | -0.67 | 70.77 | 70.78 | 262'035 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT&T Rg 16:52:49 / 13.12.24 |
23.31 | 39.21% | 26.89% | -2.41% | 2.76% | 8.19% | 41.07% | 26.82% |
|
Atmos Energy Cor Rg 16:45:00 / 13.12.24 |
140.72 | 20.98% | 25.12% | -0.87% | -2.88% | 3.05% | 22.56% | 46.46% |
|
Autodesk Inc Rg 16:52:07 / 13.12.24 |
305.73 | 27.05% | 65.54% | -0.64% | 2.20% | 14.38% | 26.18% | 15.00% |
|
Automatic Data P Rg 16:52:43 / 13.12.24 |
296.94 | 28.24% | 25.07% | -2.50% | -0.24% | 7.43% | 26.82% | 26.20% |
|
Autozone Rg 15:30:00 / 13.12.24 |
3'359.34 | 29.20% | 35.45% | 1.51% | 8.10% | 11.21% | 27.83% | 66.77% |
|
Avery Dennison Rg 16:00:01 / 13.12.24 |
196.28 | -2.22% | 9.21% | -3.07% | -0.73% | -7.23% | -0.76% | -7.04% |
|
Avlonby Com REIT Rg 16:45:13 / 13.12.24 |
226.44 | 21.74% | 41.12% | -0.05% | -1.29% | -1.57% | 20.52% | -6.92% |
|
Baker Hughes Rg-A 16:52:45 / 13.12.24 |
42.26 | 23.84% | 43.35% | 2.30% | -1.58% | 17.26% | 25.85% | 66.39% |
|
Ball Rg 16:51:18 / 13.12.24 |
58.06 | 0.82% | 13.39% | 1.65% | -4.70% | -12.45% | -0.64% | -37.98% |
|
Bank of America Rg 16:52:52 / 13.12.24 |
45.43 | 36.86% | 39.13% | -2.82% | -2.82% | 12.81% | 35.21% | 3.50% |
|
Bank of NY Mello Rg 16:52:01 / 13.12.24 |
78.80 | 52.87% | 74.80% | -2.12% | 0.65% | 9.72% | 52.62% | 40.26% |
|
Bath&Body Works Rg 16:51:04 / 13.12.24 |
37.44 | -13.35% | -11.25% | 2.30% | 18.71% | 27.87% | -9.21% | -51.09% |
|
Baxter Intl. 16:52:27 / 13.12.24 |
30.39 | -20.23% | -39.49% | -4.43% | -4.91% | -21.04% | -21.47% | -61.86% |
|
Becton Dickinson Rg 16:52:28 / 13.12.24 |
225.56 | -6.83% | -10.67% | 2.52% | 0.18% | -3.40% | -4.83% | -7.27% |
|
Berkshire Hath Rg-B 16:52:07 / 13.12.24 |
458.25 | 28.59% | 48.47% | -2.60% | -2.56% | 0.65% | 28.54% | 59.12% |
|
Best Buy Rg 16:52:50 / 13.12.24 |
87.90 | 12.93% | 10.21% | -0.31% | -5.14% | -9.66% | 13.68% | -14.85% |
|
Bio-Rad Lab-A 16:28:25 / 13.12.24 |
332.33 | 5.30% | -19.14% | 2.10% | 3.75% | 0.70% | 8.56% | -54.43% |
|
Bio-Techne Rg 16:52:43 / 13.12.24 |
74.64 | -0.62% | -7.48% | 0.17% | 10.46% | -4.67% | -1.78% | -34.19% |
|
Biogen Rg 16:51:45 / 13.12.24 |
151.83 | -39.97% | -43.91% | -3.77% | -5.10% | -23.84% | -38.81% | -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 16:52:29 / 13.12.24 |
167.87 | -35.64% | -11.94% | 9.06% | 19.74% | 9.51% | -36.48% | -18.19% |
|
Booking Hldg Rg 15:30:01 / 13.12.24 |
5'240.00 | 48.54% | 161.45% | -1.14% | 5.32% | 28.94% | 50.61% | 135.60% |
|
BorgWarner Rg 16:51:53 / 13.12.24 |
33.83 | -2.23% | -1.18% | 0.09% | -1.94% | 1.29% | -2.95% | -13.66% |
|
BXP Rg 16:49:24 / 13.12.24 |
79.58 | 13.92% | 18.29% | -0.95% | 1.34% | -1.78% | 11.43% | -29.94% |
|
Boston Scientifi Rg 16:52:32 / 13.12.24 |
90.12 | 56.41% | 95.42% | 0.06% | 3.60% | 7.39% | 61.48% | 119.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 16:52:49 / 13.12.24 |
23.31 | -0.24% |
23.43 15:33 |
23.27 15:59 |
24.03 03.12.24 |
15.950 16.04.24 |
862'124 |
|
Atmos Energy Cor Rg 16:45:00 / 13.12.24 |
140.72 | 0.36% |
140.84 15:30 |
139.91 16:01 |
152.57 27.11.24 |
110.48 13.02.24 |
18'229 |
|
Autodesk Inc Rg 16:52:07 / 13.12.24 |
305.73 | -1.17% |
308.22 15:53 |
305.49 16:42 |
326.55 25.11.24 |
195.32 31.05.24 |
47'792 |
|
Automatic Data P Rg 16:52:43 / 13.12.24 |
296.94 | -0.61% |
297.56 15:50 |
295.77 15:31 |
309.62 27.11.24 |
231.36 10.07.24 |
63'837 |
|
Autozone Rg 15:30:00 / 13.12.24 |
3'359.34 | 0.56% |
3'359.34 15:30 |
3'359.34 15:30 |
3'391.71 11.12.24 |
2'512.69 09.01.24 |
2'369 |
|
Avery Dennison Rg 16:00:01 / 13.12.24 |
196.28 | -0.70% |
196.28 16:00 |
196.06 15:53 |
231.53 23.07.24 |
193.52 09.01.24 |
5'638 |
|
Avlonby Com REIT Rg 16:45:13 / 13.12.24 |
226.44 | -0.65% |
228.05 15:46 |
226.40 16:45 |
239.01 27.11.24 |
169.63 13.02.24 |
8'513 |
|
Baker Hughes Rg-A 16:52:45 / 13.12.24 |
42.26 | -0.17% |
42.49 15:30 |
42.02 15:33 |
45.17 21.11.24 |
28.32 05.02.24 |
216'047 |
|
Ball Rg 16:51:18 / 13.12.24 |
58.06 | 0.11% |
58.16 15:47 |
57.69 15:30 |
71.31 30.04.24 |
54.08 19.01.24 |
53'135 |
|
Bank of America Rg 16:52:52 / 13.12.24 |
45.43 | -1.41% |
46.09 15:30 |
45.39 16:49 |
48.08 29.11.24 |
31.27 17.01.24 |
1'583'379 |
|
Bank of NY Mello Rg 16:52:01 / 13.12.24 |
78.80 | -0.97% |
80.09 15:30 |
78.58 16:07 |
82.72 29.11.24 |
51.79 03.01.24 |
100'304 |
|
Bath&Body Works Rg 16:51:04 / 13.12.24 |
37.44 | 0.11% |
38.04 15:42 |
37.30 16:36 |
52.98 03.06.24 |
26.21 11.09.24 |
63'607 |
|
Baxter Intl. 16:52:27 / 13.12.24 |
30.39 | -1.46% |
30.66 15:30 |
30.06 16:10 |
44.01 08.03.24 |
30.06 13.12.24 |
151'821 |
|
Becton Dickinson Rg 16:52:28 / 13.12.24 |
225.56 | -0.71% |
226.55 15:30 |
222.67 16:07 |
249.73 09.01.24 |
218.77 10.07.24 |
61'902 |
|
Berkshire Hath Rg-B 16:52:07 / 13.12.24 |
458.25 | -0.08% |
460.51 15:30 |
457.09 16:12 |
491.66 27.11.24 |
356.00 02.01.24 |
159'414 |
|
Best Buy Rg 16:52:50 / 13.12.24 |
87.90 | -0.57% |
89.08 15:46 |
87.83 16:52 |
103.47 29.08.24 |
69.29 23.05.24 |
85'066 |
|
Bio-Rad Lab-A 16:28:25 / 13.12.24 |
332.33 | -2.26% |
340.54 15:30 |
330.57 16:13 |
380.00 06.11.24 |
263.50 02.07.24 |
1'670 |
|
Bio-Techne Rg 16:52:43 / 13.12.24 |
74.64 | -2.66% |
76.58 15:30 |
74.41 16:37 |
85.51 15.05.24 |
61.17 18.04.24 |
25'249 |
|
Biogen Rg 16:51:45 / 13.12.24 |
151.83 | -2.25% |
154.57 15:30 |
150.79 16:05 |
268.27 03.01.24 |
150.79 13.12.24 |
76'555 |
|
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 16:52:29 / 13.12.24 |
167.87 | 0.07% |
169.70 15:42 |
166.46 15:31 |
258.50 02.01.24 |
137.07 15.11.24 |
355'055 |
|
Booking Hldg Rg 15:30:01 / 13.12.24 |
5'240.00 | -0.55% |
5'240.00 15:30 |
5'240.00 15:30 |
5'330.00 05.12.24 |
3'188.00 05.08.24 |
6'012 |
|
BorgWarner Rg 16:51:53 / 13.12.24 |
33.83 | -3.48% |
35.00 15:30 |
33.83 16:51 |
38.22 14.05.24 |
29.51 20.02.24 |
92'413 |
|
BXP Rg 16:49:24 / 13.12.24 |
79.58 | -0.45% |
79.63 16:49 |
78.70 16:12 |
90.09 18.10.24 |
56.50 29.05.24 |
17'275 |
|
Boston Scientifi Rg 16:52:32 / 13.12.24 |
90.12 | -0.33% |
90.99 15:30 |
90.06 16:51 |
91.87 22.11.24 |
57.11 02.01.24 |
106'894 |