×

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
  • 12.02.2025 - 18:57:38
  • 604.28
  • -0.17%
  • -1.03
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Lam Research Rg
18:57:50 / 12.02.25
81.66 -1.92% -1.60 81.65 81.67 751'224
Qualcomm Rg
18:57:33 / 12.02.25
170.09 -1.10% -1.90 170.04 170.10 736'725
Merck Rg
18:57:47 / 12.02.25
86.17 -0.43% -0.37 86.18 86.21 708'569
Keurig Dr Pepper Rg
18:56:34 / 12.02.25
31.73 0.54% 0.17 31.72 31.73 704'443
Nike -B-
18:57:20 / 12.02.25
72.00 0.93% 0.66 71.99 72.01 668'897
Enphase Energy Rg
18:57:07 / 12.02.25
61.74 -1.34% -0.84 61.73 61.77 667'960
APA Rg
18:57:46 / 12.02.25
22.90 -1.76% -0.41 22.90 22.91 665'486
American Intl Gr Rg
18:57:34 / 12.02.25
76.20 0.36% 0.27 76.18 76.21 655'764
Fidelity Nationa Rg
18:57:13 / 12.02.25
73.00 -0.22% -0.16 73.00 73.01 647'469
Fortinet Rg
18:57:44 / 12.02.25
106.52 -1.67% -1.81 106.52 106.57 639'051
Williams Compani Rg
18:57:48 / 12.02.25
55.05 -0.34% -0.19 55.03 55.04 624'355
PepsiCo
18:57:35 / 12.02.25
144.20 -0.99% -1.44 144.17 144.22 621'609
Fox Rg-A
18:57:23 / 12.02.25
54.61 2.29% 1.22 54.61 54.63 618'875
Halliburton Rg
18:57:25 / 12.02.25
26.28 -0.79% -0.21 26.28 26.29 600'893
Dexcom Rg
18:57:40 / 12.02.25
84.34 -2.36% -2.04 84.31 84.37 596'252
Newell Brands Rg
18:57:43 / 12.02.25
7.175 -2.11% -0.16 7.170 7.180 592'523
Tapestry Rg
18:57:40 / 12.02.25
85.07 4.56% 3.71 85.05 85.10 576'746
Regions Financia Rg
18:55:33 / 12.02.25
24.11 -1.17% -0.29 24.10 24.11 556'716
General Motors Rg
18:57:51 / 12.02.25
47.69 2.12% 0.99 47.69 47.74 553'032
Viatris Rg
18:57:46 / 12.02.25
10.635 0.24% 0.03 10.630 10.640 549'645
ConocoPhillips Rg
18:57:51 / 12.02.25
99.94 -1.75% -1.78 99.92 99.95 546'365
ConAgra Foods Rg
18:57:49 / 12.02.25
25.19 1.12% 0.28 25.18 25.19 535'437
Baker Hughes Rg-A
18:57:44 / 12.02.25
46.33 -1.66% -0.78 46.31 46.34 528'817
Biogen Rg
18:57:29 / 12.02.25
133.17 -4.46% -6.22 133.05 133.32 513'104
Norw Crs Line Rg
18:57:40 / 12.02.25
26.03 -0.63% -0.17 26.02 26.03 510'832
25.37
0.85%
145.28
0.14%
296.97
-0.92%
305.71
-0.02%
3'412.42
-0.97%
183.45
1.92%
218.94
0.01%
46.33
-1.66%
49.85
-1.01%
46.25
-1.16%
85.06
-0.51%
35.55
0.28%
30.28
-1.05%
228.04
-0.64%
471.45
-0.25%
86.58
-1.62%
312.59
-0.68%
67.56
-1.14%
133.17
-4.46%
934.02
0.00%
183.39
1.63%
4'979.66
1.68%
29.04
-1.36%
70.61
-1.31%
105.98
0.00%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
AT&T Rg
18:57:45 / 12.02.25
25.37 10.45% 49.88% 3.66% 15.77% 11.10% 50.00% 29.24%
Atmos Energy Cor Rg
18:53:38 / 12.02.25
145.28 4.16% 25.17% 0.15% 2.98% -1.32% 28.59% 35.99%
Autodesk Inc Rg
18:55:42 / 12.02.25
296.97 1.40% 23.10% -4.62% 2.07% -3.53% 13.27% 31.96%
Automatic Data P Rg
18:56:35 / 12.02.25
305.71 4.46% 31.25% -0.79% 4.20% 2.38% 21.84% 50.05%
Autozone Rg
15:30:00 / 12.02.25
3'412.42 7.61% 33.27% -1.77% 6.44% 11.90% 25.14% 76.79%
Avery Dennison Rg
18:57:17 / 12.02.25
183.45 -3.82% -10.97% -0.64% -3.56% -7.18% -11.11% -1.91%
Avlonby Com REIT Rg
18:48:23 / 12.02.25
218.94 -0.48% 16.93% -2.38% 0.84% -4.03% 26.40% -9.04%
Baker Hughes Rg-A
18:57:44 / 12.02.25
46.33 14.85% 37.83% -5.16% 1.33% 4.56% 60.59% 61.67%
Ball Rg
18:57:41 / 12.02.25
49.85 -8.65% -12.45% -2.62% -8.13% -17.49% -19.60% -45.52%
Bank of America Rg
18:57:51 / 12.02.25
46.25 6.46% 38.97% -1.84% -1.82% 0.40% 39.59% -2.36%
Bank of NY Mello Rg
18:56:51 / 12.02.25
85.06 11.28% 64.27% -0.79% 3.68% 9.23% 56.13% 37.17%
Bath&Body Works Rg
18:57:25 / 12.02.25
35.55 -8.56% -17.86% -8.26% -3.74% 16.52% -18.98% -38.19%
Baxter Intl.
18:55:08 / 12.02.25
30.28 4.94% -20.85% -3.78% 0.23% -7.20% -23.61% -64.38%
Becton Dickinson Rg
18:56:47 / 12.02.25
228.04 1.17% -5.87% -6.95% -1.96% 2.54% -4.43% -14.99%
Berkshire Hath Rg-B
18:56:22 / 12.02.25
471.45 4.26% 32.51% -0.48% 2.82% 0.56% 18.25% 48.09%
Best Buy Rg
18:53:38 / 12.02.25
86.58 2.58% 12.43% 0.12% 4.05% -0.22% 16.06% -12.49%
Bio-Rad Lab-A
18:52:47 / 12.02.25
312.59 -4.19% -2.53% -10.93% -8.54% -3.43% -4.67% -50.03%
Bio-Techne Rg
18:57:39 / 12.02.25
67.56 -5.12% -11.43% -10.22% -10.08% -1.69% -3.65% -34.69%
Biogen Rg
18:57:29 / 12.02.25
133.17 -8.85% -46.13% -8.49% -5.55% -14.63% -39.67% -35.04%
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 15.06% 0.00% 0.00% 0.00% 20.04% 20.91%
Boeing Co Rg
18:57:48 / 12.02.25
183.39 1.94% -30.78% 0.85% 10.34% 25.54% -9.83% -15.01%
Booking Hldg Rg
18:02:15 / 12.02.25
4'979.66 -1.43% 38.06% 5.96% 3.11% -0.73% 33.21% 93.57%
BorgWarner Rg
18:57:28 / 12.02.25
29.04 -7.39% -17.88% -6.83% -10.09% -12.82% -6.74% -23.00%
BXP Rg
18:54:51 / 12.02.25
70.61 -3.78% 1.97% -3.25% -1.93% -11.25% 11.69% -39.19%
Boston Scientifi Rg
18:57:19 / 12.02.25
105.98 18.65% 83.32% 0.96% 9.38% 17.53% 60.70% 145.84%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AT&T Rg
18:57:45 / 12.02.25
25.37 0.85% 25.38
18:48
25.06
15:38
25.38
12.02.25
21.38
14.01.25
2'492'458
Atmos Energy Cor Rg
18:53:38 / 12.02.25
145.28 0.14% 145.43
18:51
143.12
16:02
147.51
21.01.25
136.20
06.01.25
76'242
Autodesk Inc Rg
18:55:42 / 12.02.25
296.97 -0.92% 297.39
18:25
293.25
15:38
317.05
31.01.25
280.11
13.01.25
149'758
Automatic Data P Rg
18:56:35 / 12.02.25
305.71 -0.02% 306.06
18:00
302.95
16:02
311.49
29.01.25
285.50
13.01.25
93'034
Autozone Rg
15:30:00 / 12.02.25
3'412.42 -0.97% 3'412.42
15:30
3'412.42
15:30
3'480.65
05.02.25
3'167.49
16.01.25
1'776
Avery Dennison Rg
18:57:17 / 12.02.25
183.45 1.92% 183.72
18:20
178.96
15:30
196.30
28.01.25
178.72
07.02.25
42'727
Avlonby Com REIT Rg
18:48:23 / 12.02.25
218.94 0.01% 218.96
18:22
215.10
15:30
225.53
05.02.25
209.47
08.01.25
12'047
Baker Hughes Rg-A
18:57:44 / 12.02.25
46.33 -1.66% 46.97
16:09
46.08
18:44
49.24
06.02.25
40.90
02.01.25
528'817
Ball Rg
18:57:41 / 12.02.25
49.85 -1.01% 49.88
18:54
49.07
15:30
57.00
30.01.25
49.07
12.02.25
219'262
Bank of America Rg
18:57:51 / 12.02.25
46.25 -1.16% 46.56
15:39
45.94
17:27
47.98
06.02.25
43.80
02.01.25
2'275'035
Bank of NY Mello Rg
18:56:51 / 12.02.25
85.06 -0.51% 85.09
18:25
84.36
17:27
87.69
29.01.25
74.94
13.01.25
137'592
Bath&Body Works Rg
18:57:25 / 12.02.25
35.55 0.28% 35.61
18:49
34.67
15:46
39.92
02.01.25
34.67
12.02.25
114'680
Baxter Intl.
18:55:08 / 12.02.25
30.28 -1.05% 30.53
15:30
29.89
16:05
33.58
27.01.25
29.03
02.01.25
219'916
Becton Dickinson Rg
18:56:47 / 12.02.25
228.04 -0.64% 228.28
16:45
227.07
16:05
251.91
03.02.25
224.43
06.02.25
49'560
Berkshire Hath Rg-B
18:56:22 / 12.02.25
471.45 -0.25% 471.46
18:48
468.09
17:27
478.20
07.02.25
440.18
10.01.25
216'707
Best Buy Rg
18:53:38 / 12.02.25
86.58 -1.62% 86.69
15:30
85.57
17:12
88.76
11.02.25
81.12
03.02.25
78'824
Bio-Rad Lab-A
18:52:47 / 12.02.25
312.59 -0.68% 312.59
18:52
307.25
16:01
370.25
28.01.25
307.25
12.02.25
7'726
Bio-Techne Rg
18:57:39 / 12.02.25
67.56 -1.14% 68.13
18:20
66.34
16:13
79.28
05.02.25
66.34
12.02.25
268'090
Biogen Rg
18:57:29 / 12.02.25
133.17 -4.46% 137.33
15:30
128.58
15:36
156.15
07.01.25
128.58
12.02.25
513'104
Blackrock Rg
22:15:00 / 01.10.24
934.02 0.00% 171'787
Boeing Co Rg
18:57:48 / 12.02.25
183.39 1.63% 183.85
18:48
178.45
15:31
188.44
28.01.25
164.66
14.01.25
292'718
Booking Hldg Rg
18:02:15 / 12.02.25
4'979.66 1.68% 4'979.66
18:02
4'877.03
15:30
5'061.77
07.02.25
4'602.33
22.01.25
19'419
BorgWarner Rg
18:57:28 / 12.02.25
29.04 -1.36% 29.19
15:30
28.65
17:20
33.38
27.01.25
28.65
12.02.25
186'340
BXP Rg
18:54:51 / 12.02.25
70.61 -1.31% 70.61
18:54
69.42
17:30
75.95
27.01.25
67.41
10.01.25
65'140
Boston Scientifi Rg
18:57:19 / 12.02.25
105.98 0.00% 106.19
18:31
104.77
15:43
107.17
05.02.25
88.85
02.01.25
219'593

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 12.02.25
12'713.90 0.16%
Eurozone 50
17:30 / 12.02.25
547.50 0.43%
L&S Dax
19:12 / 12.02.25
22'277.50 0.82%
S&P 500 (ETF SPY)
18:57 / 12.02.25
604.28 -0.17%
VSMI Vola-Index
17:20 / 12.02.25
12.923 -1.56%
EUR/CHF
19:12 / 12.02.25
0.9501 0.40%
USD/CHF
19:12 / 12.02.25
0.9121 -0.16%
Gold 1 Uz
19:12 / 12.02.25
2'902.93 0.15%
Rohöl Brent
19:12 / 12.02.25
75.28 -2.04%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 12.02.25
12'713.90 0.16%

Top 5zur Gesamtübersicht

ABB N
17:37 / 12.02.25
50.52 -0.16%
Alcon N
17:33 / 12.02.25
80.84 -1.56%
Richemont N
17:36 / 12.02.25
180.55 0.87%
Geberit N
17:31 / 12.02.25
513.40 0.31%
Givaudan N
17:31 / 12.02.25
3'845.00 0.42%
Holcim N
17:37 / 12.02.25
96.16 0.06%
Kühne + Nagel N
17:33 / 12.02.25
207.70 -0.86%
Logitech N
17:39 / 12.02.25
91.28 -0.02%
Lonza N
17:38 / 12.02.25
598.60 -1.68%
Nestlé N
17:38 / 12.02.25
78.78 0.74%