×
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 - 22:15:00
- 604.21
- -0.02%
- -0.12
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 13.12.24 |
23.63 | 1.16% | 0.27 | 23.62 | 23.63 | 7'475'398 | |
|
Atmos Energy Cor Rg 22:15:00 / 13.12.24 |
140.58 | 0.26% | 0.36 | 140.64 | 140.65 | 247'708 | |
|
Autodesk Inc Rg 22:30:00 / 13.12.24 |
303.77 | -1.80% | -5.57 | 303.76 | 303.85 | 496'592 | |
|
Automatic Data P Rg 22:30:00 / 13.12.24 |
296.76 | -0.67% | -1.99 | 296.69 | 296.78 | 902'117 | |
|
Autozone Rg 22:15:00 / 13.12.24 |
3'370.27 | 0.89% | 29.79 | 3'365.48 | 3'370.35 | 26'634 | |
|
Avery Dennison Rg 22:15:00 / 13.12.24 |
195.14 | -1.28% | -2.53 | 195.04 | 195.05 | 126'447 | |
|
Avlonby Com REIT Rg 22:15:00 / 13.12.24 |
226.42 | -0.66% | -1.51 | 226.34 | 226.42 | 140'216 | |
|
Baker Hughes Rg-A 22:30:00 / 13.12.24 |
42.15 | -0.43% | -0.18 | 42.14 | 42.15 | 1'820'880 | |
|
Ball Rg 22:15:01 / 13.12.24 |
58.24 | 0.43% | 0.25 | 58.24 | 58.25 | 497'393 | |
|
Bank of America Rg 22:15:00 / 13.12.24 |
45.67 | -0.89% | -0.41 | 45.66 | 45.68 | 11'150'627 | |
|
Bank of NY Mello Rg 22:15:00 / 13.12.24 |
78.83 | -0.93% | -0.74 | 78.81 | 78.82 | 979'396 | |
|
Bath&Body Works Rg 22:15:01 / 13.12.24 |
38.22 | 2.19% | 0.82 | 38.21 | 38.22 | 992'199 | |
|
Baxter Intl. 22:15:00 / 13.12.24 |
30.32 | -1.69% | -0.52 | 30.32 | 30.33 | 1'241'841 | |
|
Becton Dickinson Rg 22:15:00 / 13.12.24 |
225.56 | -0.71% | -1.61 | 225.53 | 225.56 | 612'545 | |
|
Berkshire Hath Rg-B 22:15:01 / 13.12.24 |
457.90 | -0.16% | -0.73 | 457.81 | 457.82 | 1'030'414 | |
|
Best Buy Rg 22:15:00 / 13.12.24 |
87.60 | -0.90% | -0.80 | 87.57 | 87.58 | 732'742 | |
|
Bio-Rad Lab-A 22:15:00 / 13.12.24 |
336.28 | -1.10% | -3.73 | 335.92 | 335.93 | 45'892 | |
|
Bio-Techne Rg 22:30:00 / 13.12.24 |
75.69 | -1.29% | -0.99 | 75.63 | 75.70 | 195'700 | |
|
Biogen Rg 22:30:00 / 13.12.24 |
150.03 | -3.41% | -5.30 | 149.97 | 150.00 | 571'833 | |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
Boeing Co Rg 22:15:00 / 13.12.24 |
169.65 | 1.13% | 1.90 | 169.63 | 169.64 | 1'976'149 | |
|
Booking Hldg Rg 22:30:00 / 13.12.24 |
5'227.61 | -0.78% | -41.32 | 5'221.66 | 5'228.80 | 42'129 | |
|
BorgWarner Rg 22:15:01 / 13.12.24 |
34.05 | -2.85% | -1.00 | 34.05 | 34.06 | 791'396 | |
|
BXP Rg 22:15:01 / 13.12.24 |
79.93 | -0.01% | -0.01 | 79.90 | 79.91 | 250'465 | |
|
Boston Scientifi Rg 22:15:01 / 13.12.24 |
90.11 | -0.34% | -0.31 | 90.11 | 90.12 | 1'116'071 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT&T Rg 22:15:00 / 13.12.24 |
23.63 | 39.21% | 26.89% | 1.11% | 2.78% | 9.96% | 43.56% | 26.82% |
|
Atmos Energy Cor Rg 22:15:00 / 13.12.24 |
140.58 | 20.98% | 25.12% | -0.33% | -4.35% | 2.35% | 23.01% | 46.46% |
|
Autodesk Inc Rg 22:30:00 / 13.12.24 |
303.77 | 27.05% | 65.54% | -1.28% | 1.54% | 13.65% | 25.37% | 15.00% |
|
Automatic Data P Rg 22:30:00 / 13.12.24 |
296.76 | 28.24% | 25.07% | -2.56% | -0.30% | 7.36% | 26.74% | 26.20% |
|
Autozone Rg 22:15:00 / 13.12.24 |
3'370.27 | 29.20% | 35.45% | 1.39% | 6.42% | 10.54% | 27.79% | 66.77% |
|
Avery Dennison Rg 22:15:00 / 13.12.24 |
195.14 | -2.22% | 9.21% | -4.36% | -1.60% | -9.53% | -1.92% | -7.04% |
|
Avlonby Com REIT Rg 22:15:00 / 13.12.24 |
226.42 | 21.74% | 41.12% | -0.25% | -1.22% | -2.89% | 19.27% | -6.92% |
|
Baker Hughes Rg-A 22:30:00 / 13.12.24 |
42.15 | 23.84% | 43.35% | 2.03% | -1.84% | 16.95% | 25.52% | 66.39% |
|
Ball Rg 22:15:01 / 13.12.24 |
58.24 | 0.82% | 13.39% | 0.99% | -4.30% | -13.38% | 1.36% | -37.98% |
|
Bank of America Rg 22:15:00 / 13.12.24 |
45.67 | 36.86% | 39.13% | -0.52% | -2.25% | 14.55% | 36.61% | 3.50% |
|
Bank of NY Mello Rg 22:15:00 / 13.12.24 |
78.83 | 52.87% | 74.80% | -2.21% | 0.23% | 9.27% | 53.28% | 40.26% |
|
Bath&Body Works Rg 22:15:01 / 13.12.24 |
38.22 | -13.35% | -11.25% | -2.48% | 21.53% | 25.97% | -7.79% | -51.09% |
|
Baxter Intl. 22:15:00 / 13.12.24 |
30.32 | -20.23% | -39.49% | -4.80% | -8.18% | -22.26% | -20.90% | -61.86% |
|
Becton Dickinson Rg 22:15:00 / 13.12.24 |
225.56 | -6.83% | -10.67% | 1.14% | 0.65% | -3.91% | -5.12% | -7.27% |
|
Berkshire Hath Rg-B 22:15:01 / 13.12.24 |
457.90 | 28.59% | 48.47% | -1.29% | -3.03% | 0.64% | 27.32% | 59.12% |
|
Best Buy Rg 22:15:00 / 13.12.24 |
87.60 | 12.93% | 10.21% | 0.32% | -1.57% | -10.48% | 13.30% | -14.85% |
|
Bio-Rad Lab-A 22:15:00 / 13.12.24 |
336.28 | 5.30% | -19.14% | -2.70% | 7.39% | 2.96% | 9.20% | -54.43% |
|
Bio-Techne Rg 22:30:00 / 13.12.24 |
75.69 | -0.62% | -7.48% | 1.58% | 12.02% | -3.33% | -0.39% | -34.19% |
|
Biogen Rg 22:30:00 / 13.12.24 |
150.03 | -39.97% | -43.91% | -4.91% | -6.23% | -24.74% | -39.54% | -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 22:15:00 / 13.12.24 |
169.65 | -35.64% | -11.94% | 8.03% | 17.92% | 8.54% | -34.85% | -18.19% |
|
Booking Hldg Rg 22:30:00 / 13.12.24 |
5'227.61 | 48.54% | 161.45% | -1.37% | 5.07% | 28.63% | 50.26% | 135.60% |
|
BorgWarner Rg 22:15:01 / 13.12.24 |
34.05 | -2.23% | -1.18% | -0.73% | -0.96% | -0.87% | -1.96% | -13.66% |
|
BXP Rg 22:15:01 / 13.12.24 |
79.93 | 13.92% | 18.29% | -3.71% | 1.94% | -2.73% | 13.70% | -29.94% |
|
Boston Scientifi Rg 22:15:01 / 13.12.24 |
90.11 | 56.41% | 95.42% | 1.57% | -0.38% | 7.27% | 62.33% | 119.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Tesla Rg 22:30:00 / 13.12.24 |
436.23 | 4.34% |
436.30 21:59 |
415.71 15:40 |
436.30 13.12.24 |
138.82 22.04.24 |
17'718'544 |
|
Molina Healthcar Rg 22:15:00 / 13.12.24 |
303.02 | 1.97% |
305.77 17:09 |
298.06 15:32 |
423.23 27.03.24 |
272.74 23.10.24 |
143'698 |
|
Trane Tech Rg 22:15:00 / 13.12.24 |
399.36 | -0.08% |
402.67 16:04 |
398.24 19:32 |
421.78 13.11.24 |
234.01 03.01.24 |
228'113 |
|
Pool Rg 22:30:00 / 13.12.24 |
362.95 | -1.78% |
367.99 15:30 |
360.94 21:50 |
421.77 08.03.24 |
293.89 09.07.24 |
113'138 |
|
Caterpillar 22:15:00 / 13.12.24 |
380.51 | -0.07% |
382.52 15:35 |
378.91 21:54 |
418.33 07.11.24 |
276.95 17.01.24 |
686'961 |
|
HCA Healthcare Rg 22:15:00 / 13.12.24 |
313.93 | 0.62% |
314.91 20:46 |
311.81 16:49 |
417.11 18.10.24 |
269.50 02.01.24 |
475'190 |
|
Charter Comm Rg-A 22:30:00 / 13.12.24 |
379.78 | -2.23% |
385.08 15:30 |
376.01 15:37 |
415.07 13.11.24 |
237.13 26.04.24 |
306'617 |
|
West Pharmaceuti Rg 22:15:00 / 13.12.24 |
330.05 | -0.47% |
330.08 21:59 |
324.68 16:20 |
413.70 07.02.24 |
267.16 25.07.24 |
110'192 |
|
Zebra Tech -A- 22:30:00 / 13.12.24 |
403.59 | -0.99% |
407.30 15:30 |
402.10 18:47 |
413.27 09.12.24 |
234.08 01.02.24 |
74'529 |
|
Everest Group Rg 22:15:01 / 13.12.24 |
362.81 | 0.05% |
365.49 15:30 |
362.35 21:55 |
407.26 04.10.24 |
344.25 08.02.24 |
84'267 |
|
Sherwin-Williams Rg 22:15:00 / 13.12.24 |
364.50 | -0.64% |
367.18 15:30 |
362.45 19:06 |
400.28 25.11.24 |
282.45 07.06.24 |
273'814 |
|
Stryker Rg 22:15:00 / 13.12.24 |
374.60 | -0.12% |
376.22 15:31 |
373.28 19:58 |
398.20 18.11.24 |
292.46 03.01.24 |
225'329 |
|
Waters Rg 22:15:00 / 13.12.24 |
378.26 | -1.25% |
382.22 15:30 |
374.19 18:31 |
395.99 11.12.24 |
279.39 01.07.24 |
78'224 |
|
Aon-A Rg 22:15:00 / 13.12.24 |
361.19 | -0.42% |
362.00 15:30 |
358.46 20:58 |
395.12 27.11.24 |
272.51 26.04.24 |
328'624 |
|
Accenture-A Rg 22:15:00 / 13.12.24 |
358.68 | -0.42% |
360.32 15:34 |
356.33 18:37 |
387.38 07.03.24 |
278.69 31.05.24 |
680'083 |
|
Cummins Rg 22:15:00 / 13.12.24 |
367.51 | -0.83% |
368.82 15:47 |
366.07 19:06 |
387.10 09.12.24 |
226.74 19.01.24 |
151'691 |
|
Bio-Rad Lab-A 22:15:00 / 13.12.24 |
336.28 | -1.10% |
340.54 15:30 |
330.57 16:13 |
380.00 06.11.24 |
263.50 02.07.24 |
45'892 |
|
Eaton Corp -NPV- Rg 22:15:00 / 13.12.24 |
356.01 | -0.73% |
360.27 15:35 |
355.96 21:55 |
379.95 26.11.24 |
231.91 03.01.24 |
280'816 |
|
Snap-On Rg 22:15:00 / 13.12.24 |
355.11 | -0.15% |
355.78 21:48 |
353.51 18:41 |
373.42 27.11.24 |
252.98 05.07.24 |
98'167 |
|
The Cigna Rg 22:15:00 / 13.12.24 |
281.86 | -0.39% |
286.00 16:58 |
280.00 15:31 |
370.30 16.09.24 |
280.00 13.12.24 |
637'208 |
|
Salesforce Rg 22:15:00 / 13.12.24 |
354.31 | -1.04% |
364.79 15:30 |
352.57 19:03 |
369.00 04.12.24 |
212.00 30.05.24 |
1'192'956 |
|
Public Stor REIT Rg 22:15:00 / 13.12.24 |
317.62 | -0.99% |
320.15 17:24 |
316.31 15:30 |
368.17 01.10.24 |
256.31 01.05.24 |
228'989 |
|
Ansys Rg 22:30:00 / 13.12.24 |
340.24 | -0.39% |
342.16 15:47 |
337.61 18:32 |
363.03 04.12.24 |
289.99 05.08.24 |
140'896 |
|
Quanta Services Rg 22:15:00 / 13.12.24 |
337.60 | 0.45% |
341.00 16:00 |
335.30 18:40 |
349.85 26.11.24 |
187.44 23.01.24 |
360'293 |
|
Amgen Rg 22:30:00 / 13.12.24 |
270.62 | -1.26% |
273.78 15:31 |
270.03 20:43 |
346.70 25.07.24 |
257.81 26.11.24 |
992'108 |