×
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 |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 13.12.24 |
233.53 | -1.00% | -2.36 | 233.60 | 233.61 | 126'342 | |
|
Bristol-MyersSqu Rg 22:15:00 / 13.12.24 |
55.78 | -0.89% | -0.50 | 55.77 | 55.78 | 2'416'024 | |
|
Broadcom Rg 22:00:00 / 13.12.24 |
224.80 | 24.43% | 44.14 | 224.76 | 224.82 | 27'551'459 | |
|
Brown & Brown Rg 22:15:01 / 13.12.24 |
104.19 | 0.51% | 0.53 | 104.16 | 104.17 | 416'321 | |
|
Brown NVtgRg-B 22:15:00 / 13.12.24 |
44.98 | 0.04% | 0.02 | 44.99 | 45.01 | 476'894 | |
|
C.H.Robinson Wld Rg 22:00:00 / 13.12.24 |
111.38 | -2.35% | -2.68 | 111.34 | 111.37 | 571'537 | |
|
Cadence Design Rg 22:00:00 / 13.12.24 |
306.75 | -0.48% | -1.47 | 306.66 | 306.72 | 718'640 | |
|
Caesr Entmt Rg 22:00:00 / 13.12.24 |
37.01 | -2.12% | -0.80 | 37.00 | 37.01 | 846'183 | |
|
Camden REIT-SBI Rg 22:15:00 / 13.12.24 |
120.17 | -0.64% | -0.78 | 120.09 | 120.14 | 345'907 | |
|
The Campbell's Rg 22:00:00 / 13.12.24 |
42.99 | 0.16% | 0.07 | 42.98 | 42.99 | 717'549 | |
|
Capital One Finl Rg 22:15:00 / 13.12.24 |
184.53 | -0.12% | -0.22 | 184.42 | 184.43 | 484'471 | |
|
Cardinal Health Rg 22:15:00 / 13.12.24 |
118.10 | 0.54% | 0.64 | 118.07 | 118.08 | 432'705 | |
|
CarMax Rg 22:15:00 / 13.12.24 |
86.26 | -0.60% | -0.52 | 86.22 | 86.26 | 486'326 | |
|
Carnival 22:15:00 / 13.12.24 |
25.90 | -1.07% | -0.28 | 25.89 | 25.91 | 2'531'697 | |
|
Carrier Global Rg 22:15:00 / 13.12.24 |
73.01 | -0.72% | -0.53 | 73.01 | 73.02 | 859'642 | |
|
Catalent Rg 22:15:01 / 13.12.24 |
63.07 | 0.03% | 0.02 | 63.07 | 63.08 | 333'811 | |
|
Caterpillar 22:15:00 / 13.12.24 |
380.51 | -0.07% | -0.27 | 380.34 | 380.37 | 686'961 | |
|
Cboe Glbl Mkt Rg 22:15:01 / 13.12.24 |
200.43 | 0.35% | 0.70 | 199.34 | 202.00 | 5'237 | |
|
CBRE Group Rg-A 22:15:00 / 13.12.24 |
137.30 | -1.71% | -2.39 | 137.30 | 137.31 | 733'816 | |
|
CDW Rg 22:00:00 / 13.12.24 |
176.06 | -1.12% | -1.99 | 176.05 | 176.12 | 369'512 | |
|
Celanese Rg 22:15:00 / 13.12.24 |
68.58 | -0.39% | -0.27 | 68.61 | 68.62 | 574'679 | |
|
Centene Rg 22:15:00 / 13.12.24 |
59.42 | 2.45% | 1.42 | 59.40 | 59.41 | 1'730'574 | |
|
Centerpoint Ener Rg 22:15:00 / 13.12.24 |
31.94 | 0.09% | 0.03 | 31.95 | 31.96 | 1'219'983 | |
|
Dayforce Rg 22:15:01 / 13.12.24 |
77.17 | -0.46% | -0.36 | 77.16 | 77.17 | 364'280 | |
|
CF Industries Hl Rg 22:15:00 / 13.12.24 |
89.50 | -0.70% | -0.63 | 89.48 | 89.49 | 405'872 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
RTX Rg 22:15:00 / 13.12.24 |
117.75 | 37.92% | 14.99% | 1.00% | -1.37% | -2.10% | 45.93% | 34.69% |
|
Aptiv Rg 22:15:00 / 13.12.24 |
57.97 | -34.75% | -45.45% | 0.99% | 9.98% | -18.99% | -33.60% | -65.35% |
|
Ball Rg 22:15:01 / 13.12.24 |
58.24 | 0.82% | 13.39% | 0.99% | -4.30% | -13.38% | 1.36% | -37.98% |
|
Monster Beverage Rg 22:00:00 / 13.12.24 |
52.76 | -8.14% | 4.25% | 0.94% | 1.46% | 3.09% | -4.23% | 18.19% |
|
Teledyne Tech Rg 22:15:00 / 13.12.24 |
475.05 | 7.32% | 19.77% | 0.92% | 1.97% | 9.78% | 11.52% | 10.01% |
|
Metlife Rg 22:15:00 / 13.12.24 |
82.99 | 25.84% | 14.99% | 0.86% | -0.46% | 1.88% | 27.25% | 37.26% |
|
KLA Rg 22:00:00 / 13.12.24 |
653.76 | 11.23% | 71.50% | 0.84% | 6.40% | -13.85% | 11.73% | 57.44% |
|
Microsoft Rg 22:00:00 / 13.12.24 |
447.27 | 19.55% | 87.46% | 0.83% | 7.78% | 2.76% | 20.65% | 31.24% |
|
Coca-Cola Co Rg 22:15:00 / 13.12.24 |
63.12 | 8.33% | 0.36% | 0.83% | 2.04% | -12.00% | 6.95% | 13.43% |
|
Archer-Daniels M Rg 22:15:00 / 13.12.24 |
52.40 | -26.50% | -42.83% | 0.81% | -0.59% | -13.97% | -27.56% | -16.34% |
|
Salesforce Rg 22:15:00 / 13.12.24 |
354.31 | 36.06% | 170.03% | 0.78% | 9.95% | 34.10% | 34.42% | 34.58% |
|
McCormic Non Vtg Rg 22:15:00 / 13.12.24 |
80.56 | 18.99% | -1.79% | 0.74% | 7.96% | -3.16% | 18.98% | -10.05% |
|
Jacobs Solutions Rg 22:15:00 / 13.12.24 |
136.99 | 32.21% | 42.92% | 0.62% | -2.39% | 16.51% | 36.74% | 0.00% |
|
Union Pacific Rg 22:15:00 / 13.12.24 |
234.98 | -4.85% | 12.87% | 0.62% | 0.24% | -3.70% | -2.54% | -5.94% |
|
The Campbell's Rg 22:00:00 / 13.12.24 |
42.99 | -0.72% | -24.37% | 0.61% | -0.37% | -16.05% | -2.03% | -0.53% |
|
Honeywell Intl Rg 22:00:00 / 13.12.24 |
227.62 | 8.57% | 6.25% | 0.55% | -0.60% | 11.94% | 11.91% | 8.52% |
|
Colgate-Palmoliv Rg 22:15:00 / 13.12.24 |
93.44 | 17.38% | 18.75% | 0.54% | -1.25% | -9.55% | 19.70% | 17.73% |
|
Walmart Rg 22:15:00 / 13.12.24 |
94.25 | 79.05% | 99.08% | 0.45% | 12.10% | 17.33% | 82.45% | 100.15% |
|
Sempra Energy Rg 22:15:00 / 13.12.24 |
89.16 | 17.66% | 13.80% | 0.43% | -4.05% | 6.09% | 19.20% | 38.70% |
|
Fidelity Nationa Rg 22:15:00 / 13.12.24 |
84.10 | 41.35% | 25.14% | 0.38% | -4.89% | -0.34% | 40.07% | -18.75% |
|
Equifax Inc Rg 22:15:00 / 13.12.24 |
265.81 | 7.28% | 36.49% | 0.36% | 8.37% | -11.24% | 6.64% | -10.11% |
|
IBM Rg 22:15:00 / 13.12.24 |
230.82 | 42.01% | 64.85% | 0.36% | 10.92% | 4.68% | 41.83% | 87.17% |
|
Vertex Pharmaceu Rg 22:00:00 / 13.12.24 |
463.73 | 14.07% | 60.72% | 0.35% | -0.42% | -0.26% | 12.92% | 123.07% |
|
eBay Rg 22:00:00 / 13.12.24 |
63.84 | 46.49% | 54.09% | 0.35% | 3.92% | 1.79% | 52.91% | -4.47% |
|
Ecolab Inc Rg 22:15:00 / 13.12.24 |
250.20 | 25.44% | 70.93% | 0.32% | 1.72% | -1.82% | 27.17% | 7.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 13.12.24 |
233.53 | -1.00% |
235.45 15:40 |
233.22 21:22 |
237.88 06.12.24 |
188.69 08.05.24 |
126'342 |
|
Bristol-MyersSqu Rg 22:15:00 / 13.12.24 |
55.78 | -0.89% |
56.23 17:11 |
55.05 20:29 |
61.08 11.11.24 |
39.36 05.07.24 |
2'416'024 |
|
Broadcom Rg 22:00:00 / 13.12.24 |
224.80 | 24.43% |
228.69 21:34 |
211.11 15:30 |
228.69 13.12.24 |
104.15 05.01.24 |
27'551'459 |
|
Brown & Brown Rg 22:15:01 / 13.12.24 |
104.19 | 0.51% |
104.32 21:56 |
103.42 20:28 |
114.10 27.11.24 |
69.24 05.01.24 |
416'321 |
|
Brown NVtgRg-B 22:15:00 / 13.12.24 |
44.98 | 0.04% |
45.25 18:30 |
44.43 16:04 |
60.97 05.03.24 |
39.96 20.11.24 |
476'894 |
|
C.H.Robinson Wld Rg 22:00:00 / 13.12.24 |
111.38 | -2.35% |
114.82 15:30 |
110.30 20:33 |
114.82 13.12.24 |
65.00 17.04.24 |
571'537 |
|
Cadence Design Rg 22:00:00 / 13.12.24 |
306.75 | -0.48% |
308.08 15:53 |
301.65 17:01 |
328.79 20.06.24 |
241.43 05.08.24 |
718'640 |
|
Caesr Entmt Rg 22:00:00 / 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 |
|
Camden REIT-SBI Rg 22:15:00 / 13.12.24 |
120.17 | -0.64% |
121.02 15:40 |
119.52 21:19 |
127.69 24.09.24 |
90.57 13.02.24 |
345'907 |
|
The Campbell's Rg 22:00:00 / 13.12.24 |
42.99 | 0.16% |
43.26 17:54 |
42.58 16:21 |
52.80 10.09.24 |
40.26 14.02.24 |
717'549 |
|
Capital One Finl Rg 22:15:00 / 13.12.24 |
184.53 | -0.12% |
185.90 15:35 |
183.84 16:48 |
198.30 06.11.24 |
123.23 18.01.24 |
484'471 |
|
Cardinal Health Rg 22:15:00 / 13.12.24 |
118.10 | 0.54% |
118.86 17:08 |
117.21 15:45 |
126.15 04.12.24 |
93.17 15.07.24 |
432'705 |
|
CarMax Rg 22:15:00 / 13.12.24 |
86.26 | -0.60% |
86.79 15:30 |
85.54 18:48 |
88.13 28.03.24 |
65.86 02.05.24 |
486'326 |
|
Carnival 22:15:00 / 13.12.24 |
25.90 | -1.07% |
26.41 15:30 |
25.79 18:38 |
27.16 05.12.24 |
13.780 05.08.24 |
2'531'697 |
|
Carrier Global Rg 22:15:00 / 13.12.24 |
73.01 | -0.72% |
74.30 15:40 |
72.87 21:43 |
83.30 15.10.24 |
53.13 20.02.24 |
859'642 |
|
Catalent Rg 22:15:01 / 13.12.24 |
63.07 | 0.03% |
63.16 15:35 |
63.02 16:24 |
63.25 11.12.24 |
42.11 04.01.24 |
333'811 |
|
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 |
|
Cboe Glbl Mkt Rg 22:15:01 / 13.12.24 |
200.43 | 0.35% |
200.45 21:12 |
198.83 16:05 |
221.08 27.11.24 |
167.34 09.07.24 |
5'237 |
|
CBRE Group Rg-A 22:15:00 / 13.12.24 |
137.30 | -1.71% |
139.60 15:33 |
136.01 18:34 |
141.77 27.11.24 |
82.90 05.02.24 |
733'816 |
|
CDW Rg 22:00:00 / 13.12.24 |
176.06 | -1.12% |
177.52 15:53 |
175.53 18:52 |
263.37 04.04.24 |
173.03 20.11.24 |
369'512 |
|
Celanese Rg 22:15:00 / 13.12.24 |
68.58 | -0.39% |
68.68 21:14 |
67.05 15:43 |
172.16 28.03.24 |
67.05 13.12.24 |
574'679 |
|
Centene Rg 22:15:00 / 13.12.24 |
59.42 | 2.45% |
60.34 18:59 |
58.35 15:32 |
81.41 26.02.24 |
55.05 10.12.24 |
1'730'574 |
|
Centerpoint Ener Rg 22:15:00 / 13.12.24 |
31.94 | 0.09% |
32.18 18:05 |
31.85 15:36 |
33.00 03.12.24 |
25.41 15.08.24 |
1'219'983 |
|
Dayforce Rg 22:15:01 / 13.12.24 |
77.17 | -0.46% |
77.73 16:57 |
76.67 16:20 |
82.60 25.11.24 |
47.08 09.07.24 |
364'280 |
|
CF Industries Hl Rg 22:15:00 / 13.12.24 |
89.50 | -0.70% |
89.94 17:40 |
88.71 20:36 |
94.29 04.12.24 |
69.17 08.07.24 |
405'872 |