×
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 - 22:15:00
- 607.97
- -0.29%
- -1.78
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HP Enterprise Rg 22:15:00 / 24.01.25 |
24.37 | 0.04% | 0.01 | 24.36 | 24.37 | ||
|
Applied Material Rg 02:00:00 / 25.01.25 |
186.75 | -2.07% | -3.95 | 186.71 | 186.75 | 2'784'554 | |
|
Carnival 22:15:00 / 24.01.25 |
25.42 | -0.74% | -0.19 | 25.42 | 25.43 | ||
|
Starbucks Rg 02:00:00 / 25.01.25 |
98.81 | 0.84% | 0.82 | 98.81 | 98.82 | 2'718'220 | |
|
Citigroup Rg 22:15:00 / 24.01.25 |
81.48 | -0.61% | -0.50 | 81.49 | 81.51 | ||
|
Johnson&Johnson Rg 22:15:00 / 24.01.25 |
146.82 | 0.12% | 0.18 | 146.81 | 146.82 | ||
|
Western Digital Rg 02:00:00 / 25.01.25 |
67.41 | -1.85% | -1.27 | 67.39 | 67.41 | 2'625'227 | |
|
Amcor Rg 22:15:00 / 24.01.25 |
9.760 | -0.10% | -0.01 | 9.750 | 9.760 | ||
|
Oracle Rg 22:15:00 / 24.01.25 |
183.60 | -1.54% | -2.87 | 183.67 | 183.72 | ||
|
Occid.Petrol Cor Rg 22:15:00 / 24.01.25 |
49.29 | -2.09% | -1.05 | 49.26 | 49.27 | ||
|
Keycorp Rg 22:15:00 / 24.01.25 |
17.680 | 1.20% | 0.21 | 17.690 | 17.710 | ||
|
Qualcomm Rg 02:00:00 / 25.01.25 |
172.11 | -1.29% | -2.25 | 172.09 | 172.11 | 2'392'445 | |
|
Mondelez Intl Rg-A 02:00:00 / 25.01.25 |
57.42 | 0.81% | 0.46 | 57.42 | 57.44 | 2'374'394 | |
|
Honeywell Intl Rg 02:00:00 / 25.01.25 |
221.51 | -1.84% | -4.15 | 221.48 | 221.52 | 2'372'646 | |
|
United Airlines Rg 02:00:00 / 25.01.25 |
105.00 | 1.94% | 2.00 | 104.97 | 105.00 | 2'358'230 | |
|
Norw Crs Line Rg 22:15:00 / 24.01.25 |
25.68 | -2.80% | -0.74 | 25.67 | 25.68 | ||
|
CVS Health Rg 22:15:00 / 24.01.25 |
54.55 | 1.36% | 0.73 | 54.55 | 54.56 | ||
|
Chipotle Mexican Rg 22:15:00 / 24.01.25 |
56.70 | -1.49% | -0.86 | 56.66 | 56.67 | ||
|
Chevron Rg 22:15:00 / 24.01.25 |
155.65 | -0.23% | -0.36 | 155.67 | 155.68 | ||
|
Edwards Lifescns Rg 22:15:00 / 24.01.25 |
68.99 | 0.09% | 0.06 | 68.98 | 68.99 | ||
|
Newell Brands Rg 02:00:00 / 25.01.25 |
10.660 | 2.40% | 0.25 | 10.670 | 10.680 | ||
|
Marathon Petro Rg 22:15:00 / 24.01.25 |
151.61 | -1.75% | -2.70 | 151.61 | 151.62 | ||
|
PepsiCo 02:00:00 / 25.01.25 |
149.12 | 0.34% | 0.50 | 149.11 | 149.15 | 2'203'131 | |
|
Baker Hughes Rg-A 02:00:00 / 25.01.25 |
45.55 | -0.24% | -0.11 | 45.53 | 45.54 | 2'196'802 | |
|
Altria Group Rg 22:15:00 / 24.01.25 |
52.05 | 1.64% | 0.84 | 52.05 | 52.06 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 24.01.25 |
22.72 | -1.05% | 34.27% | 1.93% | 0.49% | 3.65% | 31.71% | 4.99% |
|
Atmos Energy Cor Rg 22:15:00 / 24.01.25 |
139.51 | 0.21% | 20.41% | -4.03% | 0.42% | 1.34% | 22.10% | 33.44% |
|
Autodesk Inc Rg 02:00:00 / 25.01.25 |
300.83 | 1.86% | 23.66% | 3.22% | 1.09% | 4.98% | 18.87% | 25.87% |
|
Automatic Data P Rg 02:00:00 / 25.01.25 |
297.10 | 1.05% | 26.97% | 0.31% | 0.31% | 3.10% | 25.84% | 36.23% |
|
Autozone Rg 22:15:00 / 24.01.25 |
3'332.53 | 5.36% | 30.47% | 3.23% | 4.61% | 9.39% | 19.26% | 73.70% |
|
Avery Dennison Rg 22:15:00 / 24.01.25 |
191.52 | 3.33% | -4.35% | 0.10% | 2.29% | -6.83% | -4.20% | -3.69% |
|
Avlonby Com REIT Rg 22:15:00 / 24.01.25 |
214.75 | -2.80% | 14.20% | -1.55% | -2.29% | -1.72% | 20.46% | -11.65% |
|
Baker Hughes Rg-A 02:00:00 / 25.01.25 |
45.55 | 11.31% | 33.59% | -2.13% | 11.64% | 20.34% | 49.44% | 67.62% |
|
Ball Rg 22:15:01 / 24.01.25 |
55.00 | 0.09% | -4.07% | 1.31% | 0.02% | -7.50% | -3.51% | -37.53% |
|
Bank of America Rg 22:15:00 / 24.01.25 |
46.52 | 5.55% | 37.78% | -0.02% | 5.94% | 12.56% | 38.41% | 3.27% |
|
Bank of NY Mello Rg 22:15:00 / 24.01.25 |
85.79 | 10.28% | 62.79% | 3.00% | 11.26% | 14.39% | 53.47% | 48.18% |
|
Bath&Body Works Rg 22:15:01 / 24.01.25 |
36.99 | -3.82% | -13.60% | 0.65% | -4.86% | 18.25% | -14.61% | -29.71% |
|
Baxter Intl. 22:15:00 / 24.01.25 |
32.45 | 11.28% | -16.06% | 4.74% | 13.34% | -9.36% | -16.97% | -62.39% |
|
Becton Dickinson Rg 22:15:00 / 24.01.25 |
243.45 | 5.99% | -1.38% | 2.56% | 7.48% | 3.89% | 2.35% | -9.13% |
|
Berkshire Hath Rg-B 22:15:01 / 24.01.25 |
463.19 | 1.45% | 28.93% | -1.02% | 2.44% | 4.73% | 20.88% | 50.66% |
|
Best Buy Rg 22:15:00 / 24.01.25 |
84.73 | -0.20% | 9.39% | 3.46% | -1.30% | -8.72% | 15.53% | -11.22% |
|
Bio-Rad Lab-A 22:15:00 / 24.01.25 |
354.79 | 7.30% | 9.16% | 3.62% | 8.72% | -3.83% | 7.50% | -39.82% |
|
Bio-Techne Rg 02:00:00 / 25.01.25 |
77.05 | 6.77% | -0.32% | 1.61% | 5.58% | 2.31% | 6.09% | -16.20% |
|
Biogen Rg 02:00:00 / 25.01.25 |
146.20 | -4.39% | -44.48% | 4.02% | -3.38% | -15.88% | -40.28% | -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 22:15:00 / 24.01.25 |
176.06 | 0.85% | -31.52% | 2.90% | -0.28% | 13.54% | -14.20% | -13.11% |
|
Booking Hldg Rg 02:00:00 / 25.01.25 |
4'764.89 | -3.02% | 35.83% | -3.29% | -5.41% | 0.33% | 35.38% | 105.39% |
|
BorgWarner Rg 22:15:01 / 24.01.25 |
32.65 | 1.38% | -10.10% | 1.11% | 3.19% | -2.39% | -4.73% | -16.72% |
|
BXP Rg 22:15:01 / 24.01.25 |
73.56 | -3.36% | 2.41% | 0.51% | -0.82% | -8.43% | 1.87% | -37.21% |
|
Boston Scientifi Rg 22:15:01 / 24.01.25 |
101.94 | 13.79% | 75.82% | 3.32% | 13.67% | 20.33% | 66.27% | 136.54% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HP Enterprise Rg 22:15:00 / 24.01.25 |
24.37 | 0.04% |
24.54 16:17 |
24.17 19:58 |
24.66 22.01.25 |
21.16 02.01.25 |
2'828'702 |
|
Applied Material Rg 02:00:00 / 25.01.25 |
186.75 | -2.07% |
191.21 15:30 |
185.61 20:18 |
200.54 22.01.25 |
162.86 02.01.25 |
2'784'554 |
|
Carnival 22:15:00 / 24.01.25 |
25.42 | -0.74% |
25.74 15:31 |
25.36 15:50 |
26.76 21.01.25 |
23.27 07.01.25 |
2'770'952 |
|
Starbucks Rg 02:00:00 / 25.01.25 |
98.81 | 0.84% |
99.01 20:46 |
97.68 15:30 |
99.01 24.01.25 |
91.39 13.01.25 |
2'718'220 |
|
Citigroup Rg 22:15:00 / 24.01.25 |
81.48 | -0.61% |
82.10 15:40 |
81.35 21:35 |
82.77 23.01.25 |
69.65 02.01.25 |
2'688'419 |
|
Johnson&Johnson Rg 22:15:00 / 24.01.25 |
146.82 | 0.12% |
147.60 15:39 |
146.40 16:46 |
148.84 21.01.25 |
140.68 10.01.25 |
2'687'871 |
|
Western Digital Rg 02:00:00 / 25.01.25 |
67.41 | -1.85% |
69.41 16:10 |
67.37 21:57 |
70.49 22.01.25 |
60.21 02.01.25 |
2'625'227 |
|
Amcor Rg 22:15:00 / 24.01.25 |
9.760 | -0.10% |
9.815 17:56 |
9.735 21:35 |
9.815 21.01.25 |
9.285 03.01.25 |
2'548'594 |
|
Oracle Rg 22:15:00 / 24.01.25 |
183.60 | -1.54% |
189.00 15:30 |
181.89 20:25 |
190.65 22.01.25 |
152.50 13.01.25 |
2'497'615 |
|
Occid.Petrol Cor Rg 22:15:00 / 24.01.25 |
49.29 | -2.09% |
50.76 15:32 |
49.21 21:46 |
53.19 13.01.25 |
49.21 24.01.25 |
2'493'320 |
|
Keycorp Rg 22:15:00 / 24.01.25 |
17.680 | 1.20% |
17.955 18:07 |
17.390 15:30 |
18.365 17.01.25 |
16.550 13.01.25 |
2'432'834 |
|
Qualcomm Rg 02:00:00 / 25.01.25 |
172.11 | -1.29% |
175.20 15:30 |
171.97 21:58 |
175.20 24.01.25 |
152.81 02.01.25 |
2'392'445 |
|
Mondelez Intl Rg-A 02:00:00 / 25.01.25 |
57.42 | 0.81% |
57.61 21:23 |
56.84 15:30 |
60.24 02.01.25 |
55.97 13.01.25 |
2'374'394 |
|
Honeywell Intl Rg 02:00:00 / 25.01.25 |
221.51 | -1.84% |
227.10 16:09 |
221.28 21:55 |
228.83 13.01.25 |
214.70 14.01.25 |
2'372'646 |
|
United Airlines Rg 02:00:00 / 25.01.25 |
105.00 | 1.94% |
107.95 18:32 |
102.27 15:35 |
116.00 22.01.25 |
91.83 03.01.25 |
2'358'230 |
|
Norw Crs Line Rg 22:15:00 / 24.01.25 |
25.68 | -2.80% |
26.34 15:31 |
25.67 21:55 |
28.13 21.01.25 |
24.49 07.01.25 |
2'354'835 |
|
CVS Health Rg 22:15:00 / 24.01.25 |
54.55 | 1.36% |
54.93 21:55 |
53.31 15:35 |
54.93 24.01.25 |
44.12 02.01.25 |
2'297'749 |
|
Chipotle Mexican Rg 22:15:00 / 24.01.25 |
56.70 | -1.49% |
57.31 15:36 |
56.36 16:04 |
61.14 02.01.25 |
55.30 22.01.25 |
2'296'079 |
|
Chevron Rg 22:15:00 / 24.01.25 |
155.65 | -0.23% |
157.46 15:36 |
155.29 21:50 |
161.76 17.01.25 |
145.77 02.01.25 |
2'264'663 |
|
Edwards Lifescns Rg 22:15:00 / 24.01.25 |
68.99 | 0.09% |
69.61 17:04 |
68.50 15:30 |
74.72 08.01.25 |
68.27 16.01.25 |
2'252'642 |
|
Newell Brands Rg 02:00:00 / 25.01.25 |
10.660 | 2.40% |
10.690 21:59 |
10.275 15:53 |
10.690 24.01.25 |
9.380 13.01.25 |
2'218'817 |
|
Marathon Petro Rg 22:15:00 / 24.01.25 |
151.61 | -1.75% |
155.66 15:45 |
151.21 21:51 |
155.66 24.01.25 |
139.00 08.01.25 |
2'212'683 |
|
PepsiCo 02:00:00 / 25.01.25 |
149.12 | 0.34% |
149.30 16:56 |
148.15 15:55 |
153.58 02.01.25 |
141.51 10.01.25 |
2'203'131 |
|
Baker Hughes Rg-A 02:00:00 / 25.01.25 |
45.55 | -0.24% |
45.86 15:47 |
45.39 16:09 |
47.46 17.01.25 |
40.90 02.01.25 |
2'196'802 |
|
Altria Group Rg 22:15:00 / 24.01.25 |
52.05 | 1.64% |
52.17 15:43 |
51.23 15:30 |
53.18 03.01.25 |
50.55 10.01.25 |
2'156'258 |