×
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 - 21:57:42
- 604.31
- 0.00%
- -0.02
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 21:57:42 / 13.12.24 |
23.64 | 1.18% | 0.28 | 23.63 | 23.64 | 3'274'630 | |
|
Atmos Energy Cor Rg 21:57:30 / 13.12.24 |
140.44 | 0.16% | 0.22 | 140.48 | 140.53 | 54'382 | |
|
Autodesk Inc Rg 21:57:44 / 13.12.24 |
303.96 | -1.74% | -5.38 | 303.96 | 304.11 | 202'111 | |
|
Automatic Data P Rg 21:57:37 / 13.12.24 |
296.93 | -0.61% | -1.82 | 296.85 | 296.98 | 186'550 | |
|
Autozone Rg 21:57:34 / 13.12.24 |
3'371.26 | 0.92% | 30.78 | 3'366.39 | 3'375.00 | 9'835 | |
|
Avery Dennison Rg 21:57:38 / 13.12.24 |
194.96 | -1.37% | -2.71 | 195.00 | 195.17 | 31'364 | |
|
Avlonby Com REIT Rg 21:57:37 / 13.12.24 |
226.53 | -0.61% | -1.40 | 226.49 | 226.62 | 34'892 | |
|
Baker Hughes Rg-A 21:57:42 / 13.12.24 |
42.15 | -0.43% | -0.18 | 42.14 | 42.15 | 890'873 | |
|
Ball Rg 21:57:34 / 13.12.24 |
58.30 | 0.53% | 0.31 | 58.29 | 58.30 | 223'481 | |
|
Bank of America Rg 21:57:42 / 13.12.24 |
45.65 | -0.94% | -0.44 | 45.63 | 45.64 | 4'083'768 | |
|
Bank of NY Mello Rg 21:57:44 / 13.12.24 |
78.73 | -1.06% | -0.84 | 78.73 | 78.74 | 282'874 | |
|
Bath&Body Works Rg 21:57:39 / 13.12.24 |
38.22 | 2.18% | 0.82 | 38.19 | 38.21 | 363'718 | |
|
Baxter Intl. 21:57:44 / 13.12.24 |
30.37 | -1.52% | -0.47 | 30.37 | 30.38 | 482'785 | |
|
Becton Dickinson Rg 21:57:45 / 13.12.24 |
225.60 | -0.69% | -1.57 | 225.52 | 225.57 | 279'204 | |
|
Berkshire Hath Rg-B 21:57:42 / 13.12.24 |
457.91 | -0.16% | -0.72 | 457.94 | 458.00 | 340'218 | |
|
Best Buy Rg 21:57:41 / 13.12.24 |
87.60 | -0.90% | -0.80 | 87.60 | 87.62 | 322'572 | |
|
Bio-Rad Lab-A 21:55:42 / 13.12.24 |
335.99 | -1.18% | -4.02 | 335.52 | 336.09 | 9'548 | |
|
Bio-Techne Rg 21:57:27 / 13.12.24 |
75.62 | -1.38% | -1.06 | 75.60 | 75.64 | 90'150 | |
|
Biogen Rg 21:57:42 / 13.12.24 |
150.17 | -3.32% | -5.16 | 150.11 | 150.16 | 274'617 | |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
|
Boeing Co Rg 21:57:43 / 13.12.24 |
169.74 | 1.19% | 1.99 | 169.71 | 169.75 | 841'810 | |
|
Booking Hldg Rg 21:56:08 / 13.12.24 |
5'233.82 | -0.67% | -35.11 | 5'217.64 | 5'238.00 | 17'514 | |
|
BorgWarner Rg 21:57:42 / 13.12.24 |
34.07 | -2.81% | -0.99 | 34.08 | 34.09 | 373'196 | |
|
BXP Rg 21:57:40 / 13.12.24 |
79.93 | -0.01% | -0.01 | 79.88 | 79.91 | 75'839 | |
|
Boston Scientifi Rg 21:57:30 / 13.12.24 |
90.17 | -0.28% | -0.25 | 90.17 | 90.18 | 266'373 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eaton Corp -NPV- Rg 21:57:41 / 13.12.24 |
356.23 | 48.92% | 128.51% | -4.04% | -0.77% | 7.75% | 50.05% | 110.40% |
|
ONEOK Rg 21:57:42 / 13.12.24 |
104.06 | 48.78% | 59.01% | -4.53% | -5.24% | 10.74% | 53.19% | 68.50% |
|
Booking Hldg Rg 21:56:08 / 13.12.24 |
5'233.82 | 48.54% | 161.45% | -1.26% | 5.20% | 28.78% | 50.44% | 135.60% |
|
Amphenol Rg-A 21:57:44 / 13.12.24 |
73.75 | 48.49% | 93.33% | -0.62% | 4.58% | 11.90% | 48.57% | 74.68% |
|
Parker-Hannifin Rg 21:57:44 / 13.12.24 |
671.13 | 48.16% | 134.56% | -3.60% | -3.97% | 7.59% | 47.96% | 114.02% |
|
Cincinnati Finan Rg 21:57:41 / 13.12.24 |
152.31 | 47.07% | 48.61% | -2.38% | 0.35% | 13.13% | 48.62% | 30.74% |
|
DaVita Rg 21:57:34 / 13.12.24 |
152.76 | 46.91% | 106.11% | -4.67% | -4.72% | -6.85% | 44.54% | 45.45% |
|
Packaging Corp A Rg 21:57:37 / 13.12.24 |
237.99 | 46.76% | 86.92% | -2.01% | 0.92% | 11.78% | 44.45% | 86.54% |
|
eBay Rg 21:57:40 / 13.12.24 |
63.82 | 46.49% | 54.09% | 0.31% | 3.89% | 1.75% | 52.86% | -4.47% |
|
F5 Rg 21:57:42 / 13.12.24 |
262.10 | 46.14% | 82.27% | 1.93% | 9.96% | 19.55% | 47.56% | 13.99% |
|
M&T Bank Rg 21:57:43 / 13.12.24 |
198.97 | 45.86% | 37.84% | -5.82% | -7.34% | 10.81% | 39.37% | 31.36% |
|
Brown & Brown Rg 21:57:40 / 13.12.24 |
104.20 | 45.77% | 81.96% | -4.56% | -5.32% | 3.16% | 49.99% | 54.23% |
|
General Motors Rg 21:57:44 / 13.12.24 |
52.53 | 45.60% | 55.47% | -1.65% | -7.91% | 7.47% | 47.02% | -17.26% |
|
PayPal Holdings Rg 21:57:44 / 13.12.24 |
91.07 | 45.58% | 25.53% | 1.32% | 6.11% | 18.64% | 48.66% | -52.58% |
|
T-Mobile US Rg 21:57:44 / 13.12.24 |
231.90 | 45.49% | 66.62% | -4.87% | -1.57% | 16.28% | 48.51% | 103.25% |
|
Live Nation Ent Rg 21:57:36 / 13.12.24 |
135.84 | 45.13% | 94.78% | -0.67% | 5.30% | 31.07% | 46.06% | 21.43% |
|
Chipotle Mexican Rg 21:57:44 / 13.12.24 |
64.65 | 44.65% | 138.42% | -1.15% | 10.27% | 12.97% | 42.31% | 92.17% |
|
Johnson Ctr Int Rg 21:57:38 / 13.12.24 |
82.59 | 44.57% | 30.20% | -2.07% | -2.14% | 11.46% | 57.49% | 5.06% |
|
Kellanova Rg 21:57:43 / 13.12.24 |
80.61 | 44.36% | 13.29% | -0.16% | 0.05% | -0.25% | 49.92% | 28.89% |
|
Ameriprise Fincl Rg 21:57:37 / 13.12.24 |
549.51 | 44.23% | 75.94% | -2.14% | -2.30% | 19.30% | 45.43% | 83.95% |
|
Wells Fargo Rg 21:57:44 / 13.12.24 |
70.20 | 43.84% | 71.47% | -5.56% | -5.57% | 24.71% | 39.53% | 41.04% |
|
Raymond J Financ Rg 21:57:37 / 13.12.24 |
160.23 | 43.83% | 50.09% | -1.94% | -0.28% | 28.90% | 45.64% | 64.31% |
|
Welltower REIT Rg 21:57:43 / 13.12.24 |
129.21 | 42.44% | 95.94% | -1.65% | -5.01% | 3.14% | 42.31% | 55.29% |
|
IBM Rg 21:57:44 / 13.12.24 |
230.81 | 42.01% | 64.85% | -3.04% | 12.60% | 6.02% | 42.27% | 87.17% |
|
JPMorgan Chase Rg 21:57:44 / 13.12.24 |
239.76 | 41.99% | 80.11% | -3.07% | -2.26% | 13.58% | 45.11% | 51.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AT&T Rg 21:57:42 / 13.12.24 |
23.64 | 1.18% |
23.65 21:55 |
23.27 15:59 |
24.03 03.12.24 |
15.950 16.04.24 |
3'274'630 |
|
Atmos Energy Cor Rg 21:57:30 / 13.12.24 |
140.44 | 0.16% |
141.21 17:10 |
139.91 16:01 |
152.57 27.11.24 |
110.48 13.02.24 |
54'382 |
|
Autodesk Inc Rg 21:57:44 / 13.12.24 |
303.96 | -1.74% |
308.22 15:53 |
303.11 18:34 |
326.55 25.11.24 |
195.32 31.05.24 |
202'111 |
|
Automatic Data P Rg 21:57:37 / 13.12.24 |
296.93 | -0.61% |
298.18 17:36 |
295.77 15:31 |
309.62 27.11.24 |
231.36 10.07.24 |
186'550 |
|
Autozone Rg 21:57:34 / 13.12.24 |
3'371.26 | 0.92% |
3'376.76 17:34 |
3'359.34 15:30 |
3'391.71 11.12.24 |
2'512.69 09.01.24 |
9'835 |
|
Avery Dennison Rg 21:57:38 / 13.12.24 |
194.96 | -1.37% |
196.71 17:34 |
194.90 21:56 |
231.53 23.07.24 |
193.52 09.01.24 |
31'364 |
|
Avlonby Com REIT Rg 21:57:37 / 13.12.24 |
226.53 | -0.61% |
228.05 15:46 |
225.82 20:49 |
239.01 27.11.24 |
169.63 13.02.24 |
34'892 |
|
Baker Hughes Rg-A 21:57:42 / 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 |
890'873 |
|
Ball Rg 21:57:34 / 13.12.24 |
58.30 | 0.53% |
58.37 21:20 |
57.69 15:30 |
71.31 30.04.24 |
54.08 19.01.24 |
223'481 |
|
Bank of America Rg 21:57:42 / 13.12.24 |
45.65 | -0.94% |
46.09 15:30 |
45.39 16:49 |
48.08 29.11.24 |
31.27 17.01.24 |
4'083'768 |
|
Bank of NY Mello Rg 21:57:44 / 13.12.24 |
78.73 | -1.06% |
80.09 15:30 |
78.58 16:07 |
82.72 29.11.24 |
51.79 03.01.24 |
282'874 |
|
Bath&Body Works Rg 21:57:39 / 13.12.24 |
38.22 | 2.18% |
38.22 21:57 |
37.21 20:23 |
52.98 03.06.24 |
26.21 11.09.24 |
363'718 |
|
Baxter Intl. 21:57:44 / 13.12.24 |
30.37 | -1.52% |
30.80 17:09 |
30.06 16:10 |
44.01 08.03.24 |
30.06 13.12.24 |
482'785 |
|
Becton Dickinson Rg 21:57:45 / 13.12.24 |
225.60 | -0.69% |
226.98 17:31 |
222.67 16:07 |
249.73 09.01.24 |
218.77 10.07.24 |
279'204 |
|
Berkshire Hath Rg-B 21:57:42 / 13.12.24 |
457.91 | -0.16% |
460.51 15:30 |
457.09 16:12 |
491.66 27.11.24 |
356.00 02.01.24 |
340'218 |
|
Best Buy Rg 21:57:41 / 13.12.24 |
87.60 | -0.90% |
89.08 15:46 |
87.06 20:08 |
103.47 29.08.24 |
69.29 23.05.24 |
322'572 |
|
Bio-Rad Lab-A 21:55:42 / 13.12.24 |
335.99 | -1.18% |
340.54 15:30 |
330.57 16:13 |
380.00 06.11.24 |
263.50 02.07.24 |
9'548 |
|
Bio-Techne Rg 21:57:27 / 13.12.24 |
75.62 | -1.38% |
76.58 15:30 |
74.41 16:37 |
85.51 15.05.24 |
61.17 18.04.24 |
90'150 |
|
Biogen Rg 21:57:42 / 13.12.24 |
150.17 | -3.32% |
154.57 15:30 |
150.03 21:56 |
268.27 03.01.24 |
150.03 13.12.24 |
274'617 |
|
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% |
957.28 02.10.24 |
746.06 19.04.24 |
171'787 | ||
|
Boeing Co Rg 21:57:43 / 13.12.24 |
169.74 | 1.19% |
170.42 18:09 |
166.46 15:31 |
258.50 02.01.24 |
137.07 15.11.24 |
841'810 |
|
Booking Hldg Rg 21:56:08 / 13.12.24 |
5'233.82 | -0.67% |
5'240.00 15:30 |
5'224.50 18:22 |
5'330.00 05.12.24 |
3'188.00 05.08.24 |
17'514 |
|
BorgWarner Rg 21:57:42 / 13.12.24 |
34.07 | -2.81% |
35.00 15:30 |
33.83 16:51 |
38.22 14.05.24 |
29.51 20.02.24 |
373'196 |
|
BXP Rg 21:57:40 / 13.12.24 |
79.93 | -0.01% |
80.06 17:59 |
78.70 16:12 |
90.09 18.10.24 |
56.50 29.05.24 |
75'839 |
|
Boston Scientifi Rg 21:57:30 / 13.12.24 |
90.17 | -0.28% |
90.99 15:30 |
90.06 16:51 |
91.87 22.11.24 |
57.11 02.01.24 |
266'373 |