×
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 | 901'918 | |
|
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 |
|---|---|---|---|---|---|---|---|
|
VICI Proper REIT Rg 22:15:00 / 13.12.24 |
31.13 | 0.13% |
31.34 17:57 |
30.88 16:12 |
34.29 16.09.24 |
27.08 16.04.24 |
1'147'513 |
|
Halliburton Rg 22:15:00 / 13.12.24 |
28.68 | -0.73% |
29.07 17:58 |
28.51 16:23 |
41.55 08.04.24 |
27.26 28.10.24 |
1'802'981 |
|
HP Rg 22:15:00 / 13.12.24 |
34.55 | -1.23% |
35.06 15:30 |
34.35 20:06 |
39.79 25.11.24 |
27.43 24.04.24 |
1'703'200 |
|
Match Group Rg 22:30:00 / 13.12.24 |
31.45 | 2.84% |
31.49 21:59 |
30.51 16:32 |
42.35 09.01.24 |
27.66 08.05.24 |
2'612'443 |
|
Fox Rg-A 22:30:00 / 13.12.24 |
47.08 | -0.55% |
47.66 15:33 |
47.00 18:36 |
47.66 13.12.24 |
28.29 06.03.24 |
848'024 |
|
Baker Hughes Rg-A 22:30:00 / 13.12.24 |
42.15 | -0.43% |
42.72 17:59 |
42.02 15:33 |
45.17 21.11.24 |
28.32 05.02.24 |
1'820'880 |
|
Hormel Foods Rg 22:15:00 / 13.12.24 |
32.94 | -0.30% |
33.11 17:59 |
32.64 16:23 |
36.85 20.05.24 |
28.51 14.02.24 |
1'057'874 |
|
Keurig Dr Pepper Rg 22:30:00 / 13.12.24 |
33.55 | -0.77% |
33.92 17:28 |
33.38 15:33 |
38.28 24.09.24 |
28.62 15.03.24 |
2'100'657 |
|
Juniper Networks Rg 22:15:00 / 13.12.24 |
37.23 | -0.19% |
37.32 15:30 |
37.19 17:03 |
39.44 06.11.24 |
29.13 02.01.24 |
414'832 |
|
Newmont Rg 22:15:00 / 13.12.24 |
40.22 | -3.22% |
41.08 15:33 |
40.20 21:59 |
58.72 22.10.24 |
29.43 28.02.24 |
3'604'414 |
|
BorgWarner Rg 22:15:01 / 13.12.24 |
34.05 | -2.85% |
35.00 15:30 |
33.83 16:51 |
38.22 14.05.24 |
29.51 20.02.24 |
791'396 |
|
Corning Inc Rg 22:15:01 / 13.12.24 |
48.15 | -0.95% |
49.06 15:35 |
47.85 19:54 |
51.02 29.10.24 |
29.72 17.01.24 |
1'218'447 |
|
EQT Rg 22:15:00 / 13.12.24 |
45.59 | -0.59% |
46.06 16:06 |
45.13 19:09 |
48.01 21.11.24 |
30.02 05.08.24 |
2'230'684 |
|
Baxter Intl. 22:15:00 / 13.12.24 |
30.32 | -1.69% |
30.80 17:09 |
30.06 16:10 |
44.01 08.03.24 |
30.06 13.12.24 |
1'241'841 |
|
Citizens Finl Gr Rg 22:15:00 / 13.12.24 |
45.70 | 0.35% |
45.89 21:50 |
45.21 15:59 |
49.25 25.11.24 |
30.24 13.02.24 |
1'422'435 |
|
The Kraft Heinz Rg 22:30:00 / 13.12.24 |
31.69 | 0.44% |
31.99 18:06 |
31.35 16:01 |
38.96 25.04.24 |
30.40 15.11.24 |
2'250'559 |
|
Sealed Air Rg 22:15:00 / 13.12.24 |
35.96 | -1.07% |
36.15 17:35 |
35.69 15:58 |
41.14 06.06.24 |
30.87 17.04.24 |
241'031 |
|
Invitation REIT Rg 22:15:00 / 13.12.24 |
33.07 | -0.33% |
33.36 15:46 |
32.92 20:50 |
37.80 04.09.24 |
31.01 01.11.24 |
655'106 |
|
Bank of America Rg 22:15:00 / 13.12.24 |
45.67 | -0.89% |
46.09 15:30 |
45.39 16:49 |
48.08 29.11.24 |
31.27 17.01.24 |
11'150'627 |
|
CSX Rg 22:30:00 / 13.12.24 |
33.24 | -1.31% |
33.74 17:46 |
33.23 21:59 |
40.05 23.02.24 |
31.74 14.06.24 |
4'058'319 |
|
Caesr Entmt Rg 22:30:00 / 13.12.24 |
37.01 | -2.12% |
38.33 15:42 |
36.81 21:29 |
48.56 02.01.24 |
31.75 30.05.24 |
846'183 |
|
Fifth Third Banc Rg 22:30:00 / 13.12.24 |
45.55 | 0.04% |
45.57 17:23 |
45.02 15:59 |
49.07 25.11.24 |
32.29 13.02.24 |
1'239'807 |
|
Williams Compani Rg 22:15:00 / 13.12.24 |
54.43 | -1.38% |
54.88 15:30 |
54.14 20:18 |
60.33 22.11.24 |
32.66 14.02.24 |
3'240'519 |
|
Alaska Air Group Rg 22:15:00 / 13.12.24 |
62.57 | -1.34% |
63.61 15:39 |
62.19 17:15 |
65.56 12.12.24 |
32.68 05.08.24 |
1'018'518 |
|
Intl Paper Rg 22:15:00 / 13.12.24 |
55.54 | 1.24% |
55.61 21:59 |
54.77 15:30 |
60.35 25.11.24 |
32.73 06.02.24 |
1'234'288 |