×
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
- 10.12.2024 - 17:26:27
- 604.77
- 0.01%
- 0.09
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 17:10:56 / 10.12.24 |
234.49 | 0.39% | 0.92 | 234.27 | 234.83 | 9'499 | |
|
Bristol-MyersSqu Rg 17:26:22 / 10.12.24 |
58.36 | -0.60% | -0.35 | 58.32 | 58.33 | 251'462 | |
|
Broadcom Rg 17:26:27 / 10.12.24 |
172.85 | -3.40% | -6.09 | 172.81 | 172.88 | 1'524'446 | |
|
Brown & Brown Rg 17:25:58 / 10.12.24 |
103.51 | -2.05% | -2.17 | 103.51 | 103.62 | 81'199 | |
|
Brown NVtgRg-B 17:26:22 / 10.12.24 |
45.03 | -0.42% | -0.19 | 44.96 | 45.00 | 138'098 | |
|
C.H.Robinson Wld Rg 17:25:07 / 10.12.24 |
108.64 | 0.46% | 0.50 | 108.72 | 108.88 | 53'377 | |
|
Cadence Design Rg 17:24:19 / 10.12.24 |
302.36 | -2.39% | -7.39 | 301.93 | 302.28 | 113'038 | |
|
Caesr Entmt Rg 17:26:19 / 10.12.24 |
37.51 | 2.32% | 0.85 | 37.51 | 37.58 | 174'782 | |
|
Camden REIT-SBI Rg 17:26:21 / 10.12.24 |
122.59 | -0.15% | -0.18 | 122.45 | 122.54 | 16'544 | |
|
The Campbell's Rg 17:26:21 / 10.12.24 |
43.49 | 0.88% | 0.38 | 43.49 | 43.51 | 206'088 | |
|
Capital One Finl Rg 17:25:30 / 10.12.24 |
184.72 | 0.00% | 0.00 | 184.69 | 184.82 | 47'535 | |
|
Cardinal Health Rg 17:25:57 / 10.12.24 |
121.09 | -0.40% | -0.49 | 121.10 | 121.22 | 50'031 | |
|
CarMax Rg 17:25:58 / 10.12.24 |
86.86 | -0.39% | -0.34 | 86.78 | 86.92 | 65'622 | |
|
Carnival 17:26:33 / 10.12.24 |
26.24 | 3.33% | 0.85 | 26.27 | 26.28 | 1'472'161 | |
|
Carrier Global Rg 17:26:13 / 10.12.24 |
73.31 | 0.15% | 0.11 | 73.31 | 73.34 | 84'521 | |
|
Catalent Rg 17:25:09 / 10.12.24 |
62.35 | -0.03% | -0.02 | 62.34 | 62.36 | 58'073 | |
|
Caterpillar 17:20:36 / 10.12.24 |
394.19 | -1.27% | -5.07 | 394.16 | 394.42 | 107'585 | |
|
Cboe Glbl Mkt Rg 17:01:37 / 10.12.24 |
204.58 | 1.29% | 2.61 | 203.17 | 206.17 | 922 | |
|
CBRE Group Rg-A 17:23:40 / 10.12.24 |
138.51 | 0.89% | 1.22 | 138.58 | 138.83 | 31'481 | |
|
CDW Rg 17:25:58 / 10.12.24 |
179.79 | -1.46% | -2.67 | 179.76 | 179.96 | 76'482 | |
|
Celanese Rg 17:25:43 / 10.12.24 |
70.20 | -3.07% | -2.22 | 70.15 | 70.45 | 100'246 | |
|
Centene Rg 17:26:25 / 10.12.24 |
55.94 | -4.36% | -2.55 | 55.94 | 56.00 | 270'122 | |
|
Centerpoint Ener Rg 17:26:33 / 10.12.24 |
31.29 | -0.24% | -0.08 | 31.25 | 31.26 | 167'126 | |
|
Dayforce Rg 17:26:05 / 10.12.24 |
79.16 | -0.09% | -0.07 | 79.16 | 79.27 | 30'447 | |
|
CF Industries Hl Rg 17:26:16 / 10.12.24 |
89.12 | 1.02% | 0.90 | 88.91 | 89.20 | 37'028 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Paccar Rg 17:26:35 / 10.12.24 |
114.80 | 17.59% | 74.04% | -1.75% | -1.70% | 17.15% | 17.59% | 94.39% |
|
News Rg-B 17:25:18 / 10.12.24 |
32.39 | 25.86% | 75.54% | -1.22% | 0.53% | 17.14% | 40.58% | 47.47% |
|
Comerica Inc Rg 17:24:49 / 10.12.24 |
68.50 | 21.29% | 1.26% | -3.25% | -2.14% | 17.05% | 38.36% | -19.26% |
|
Electronic Arts Rg 17:25:27 / 10.12.24 |
166.62 | 21.05% | 35.55% | -0.64% | 2.30% | 16.85% | 18.73% | 32.49% |
|
Quanta Services Rg 17:25:45 / 10.12.24 |
319.89 | 49.20% | 125.95% | -5.84% | -2.26% | 16.78% | 55.84% | 183.28% |
|
Citizens Finl Gr Rg 17:26:14 / 10.12.24 |
47.28 | 38.71% | 16.76% | 1.03% | 1.85% | 16.63% | 61.31% | -2.96% |
|
Bank of America Rg 17:26:30 / 10.12.24 |
46.08 | 36.35% | 38.62% | -1.59% | 0.47% | 16.50% | 49.89% | 3.19% |
|
Lamb Wst Hldg-WI Rg 17:24:39 / 10.12.24 |
76.52 | -27.83% | -12.70% | -3.64% | -4.83% | 16.49% | -26.10% | 37.56% |
|
Dexcom Rg 17:25:46 / 10.12.24 |
80.16 | -36.81% | -30.76% | -0.93% | 7.83% | 16.28% | -32.73% | -44.01% |
|
Albemarle Rg 17:21:40 / 10.12.24 |
104.43 | -24.10% | -49.43% | -4.25% | 1.59% | 16.27% | -18.38% | -57.41% |
|
JPMorgan Chase Rg 17:26:31 / 10.12.24 |
242.80 | 43.33% | 81.81% | -0.83% | 1.35% | 16.03% | 51.26% | 51.94% |
|
Cisco Systems Rg 17:26:29 / 10.12.24 |
58.70 | 16.69% | 23.74% | -1.31% | -0.02% | 15.98% | 18.99% | 2.43% |
|
Eaton Corp -NPV- Rg 17:24:46 / 10.12.24 |
361.20 | 51.18% | 131.96% | -3.36% | -2.11% | 15.87% | 52.37% | 115.94% |
|
Pentair Rg 17:26:22 / 10.12.24 |
108.70 | 48.87% | 140.64% | -0.12% | 4.44% | 15.75% | 61.40% | 47.47% |
|
US Bancorp Rg 17:26:36 / 10.12.24 |
51.67 | 18.55% | 17.66% | -0.83% | 1.79% | 15.64% | 27.74% | -10.31% |
|
Illumina Rg 17:25:01 / 10.12.24 |
150.36 | 8.51% | -25.28% | 6.94% | 1.86% | 15.48% | 30.90% | -59.31% |
|
T-Mobile US Rg 17:26:21 / 10.12.24 |
234.06 | 42.74% | 63.47% | -4.41% | -2.07% | 15.47% | 45.89% | 100.77% |
|
Entergy Rg 17:26:29 / 10.12.24 |
149.02 | 47.80% | 32.94% | -1.53% | -0.14% | 15.45% | 46.69% | 40.76% |
|
Meta Platforms Rg-A 17:25:58 / 10.12.24 |
618.70 | 73.34% | 409.86% | 0.82% | 5.79% | 15.36% | 85.12% | 86.03% |
|
Hiltn Wrld Hldgs Rg 17:25:01 / 10.12.24 |
253.37 | 37.29% | 97.85% | 0.94% | 1.11% | 14.97% | 41.88% | 73.24% |
|
Autodesk Inc Rg 17:25:32 / 10.12.24 |
306.63 | 26.72% | 65.11% | 2.57% | -1.00% | 14.89% | 34.52% | 15.27% |
|
Charter Comm Rg-A 17:26:24 / 10.12.24 |
389.81 | -5.85% | 7.92% | -1.96% | -0.56% | 14.87% | 6.20% | -40.20% |
|
State Street Rg 17:25:12 / 10.12.24 |
99.51 | 28.36% | 28.18% | 1.78% | 4.54% | 14.79% | 32.47% | 5.80% |
|
Alphab Rg-C-NV 17:26:36 / 10.12.24 |
183.72 | 25.67% | 99.59% | 6.18% | 0.22% | 14.62% | 37.47% | 19.58% |
|
Amphenol Rg-A 17:26:32 / 10.12.24 |
73.34 | 48.63% | 93.51% | 0.29% | 1.88% | 14.61% | 53.66% | 77.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 17:10:56 / 10.12.24 |
234.49 | 0.39% |
234.49 17:10 |
233.02 16:39 |
237.88 06.12.24 |
188.69 08.05.24 |
9'499 |
|
Bristol-MyersSqu Rg 17:26:22 / 10.12.24 |
58.36 | -0.60% |
58.79 15:30 |
57.84 15:35 |
61.08 11.11.24 |
39.36 05.07.24 |
251'462 |
|
Broadcom Rg 17:26:27 / 10.12.24 |
172.85 | -3.40% |
177.80 15:30 |
172.82 17:24 |
186.42 09.10.24 |
104.15 05.01.24 |
1'524'446 |
|
Brown & Brown Rg 17:25:58 / 10.12.24 |
103.51 | -2.05% |
104.91 15:30 |
102.25 16:23 |
114.10 27.11.24 |
69.24 05.01.24 |
81'199 |
|
Brown NVtgRg-B 17:26:22 / 10.12.24 |
45.03 | -0.42% |
45.27 15:39 |
44.50 16:12 |
60.97 05.03.24 |
39.96 20.11.24 |
138'098 |
|
C.H.Robinson Wld Rg 17:25:07 / 10.12.24 |
108.64 | 0.46% |
108.67 17:15 |
106.44 16:04 |
113.00 16.10.24 |
65.00 17.04.24 |
53'377 |
|
Cadence Design Rg 17:24:19 / 10.12.24 |
302.36 | -2.39% |
310.55 15:30 |
300.82 16:13 |
328.79 20.06.24 |
241.43 05.08.24 |
113'038 |
|
Caesr Entmt Rg 17:26:19 / 10.12.24 |
37.51 | 2.32% |
37.80 17:09 |
35.97 15:42 |
48.56 02.01.24 |
31.75 30.05.24 |
174'782 |
|
Camden REIT-SBI Rg 17:26:21 / 10.12.24 |
122.59 | -0.15% |
123.23 15:30 |
121.72 15:49 |
127.69 24.09.24 |
90.57 13.02.24 |
16'544 |
|
The Campbell's Rg 17:26:21 / 10.12.24 |
43.49 | 0.88% |
43.63 16:57 |
42.81 15:34 |
52.80 10.09.24 |
40.26 14.02.24 |
206'088 |
|
Capital One Finl Rg 17:25:30 / 10.12.24 |
184.72 | 0.00% |
185.32 17:12 |
182.99 16:24 |
198.30 06.11.24 |
123.23 18.01.24 |
47'535 |
|
Cardinal Health Rg 17:25:57 / 10.12.24 |
121.09 | -0.40% |
121.58 15:30 |
119.49 16:29 |
126.15 04.12.24 |
93.17 15.07.24 |
50'031 |
|
CarMax Rg 17:25:58 / 10.12.24 |
86.86 | -0.39% |
87.50 15:30 |
85.20 15:42 |
88.13 28.03.24 |
65.86 02.05.24 |
65'622 |
|
Carnival 17:26:33 / 10.12.24 |
26.24 | 3.33% |
26.36 16:56 |
25.64 16:13 |
27.16 05.12.24 |
13.780 05.08.24 |
1'472'161 |
|
Carrier Global Rg 17:26:13 / 10.12.24 |
73.31 | 0.15% |
73.36 17:15 |
72.36 16:09 |
83.30 15.10.24 |
53.13 20.02.24 |
84'521 |
|
Catalent Rg 17:25:09 / 10.12.24 |
62.35 | -0.03% |
62.50 15:30 |
62.22 15:45 |
62.50 10.12.24 |
42.11 04.01.24 |
58'073 |
|
Caterpillar 17:20:36 / 10.12.24 |
394.19 | -1.27% |
395.34 17:03 |
386.03 15:41 |
418.33 07.11.24 |
276.95 17.01.24 |
107'585 |
|
Cboe Glbl Mkt Rg 17:01:37 / 10.12.24 |
204.58 | 1.29% |
204.58 17:01 |
202.12 15:43 |
221.08 27.11.24 |
167.34 09.07.24 |
922 |
|
CBRE Group Rg-A 17:23:40 / 10.12.24 |
138.51 | 0.89% |
138.91 17:12 |
135.85 15:50 |
141.77 27.11.24 |
82.90 05.02.24 |
31'481 |
|
CDW Rg 17:25:58 / 10.12.24 |
179.79 | -1.46% |
181.88 15:30 |
177.03 16:04 |
263.37 04.04.24 |
173.03 20.11.24 |
76'482 |
|
Celanese Rg 17:25:43 / 10.12.24 |
70.20 | -3.07% |
71.80 15:30 |
69.94 16:36 |
172.16 28.03.24 |
68.88 06.12.24 |
100'246 |
|
Centene Rg 17:26:25 / 10.12.24 |
55.94 | -4.36% |
56.64 15:32 |
55.05 16:47 |
81.41 26.02.24 |
55.05 10.12.24 |
270'122 |
|
Centerpoint Ener Rg 17:26:33 / 10.12.24 |
31.29 | -0.24% |
31.41 15:30 |
30.76 15:51 |
33.00 03.12.24 |
25.41 15.08.24 |
167'126 |
|
Dayforce Rg 17:26:05 / 10.12.24 |
79.16 | -0.09% |
79.24 16:49 |
78.02 15:43 |
82.60 25.11.24 |
47.08 09.07.24 |
30'447 |
|
CF Industries Hl Rg 17:26:16 / 10.12.24 |
89.12 | 1.02% |
89.51 17:07 |
87.45 16:01 |
94.29 04.12.24 |
69.17 08.07.24 |
37'028 |