×
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 |
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 |