×
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
- 11.02.2025 - 22:15:00
- 605.31
- 0.08%
- 0.46
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Brdridg Fncl Sol Rg 22:15:01 / 11.02.25 |
241.57 | 0.00% | 0.00 | ||||
Bristol-MyersSqu Rg 22:15:00 / 11.02.25 |
55.94 | 0.00% | 0.00 | ||||
Broadcom Rg 02:00:00 / 12.02.25 |
235.04 | 0.00% | 0.00 | 235.00 | 235.50 | 3'260 | |
Brown & Brown Rg 22:15:01 / 11.02.25 |
108.75 | 0.00% | 0.00 | ||||
Brown NVtgRg-B 22:15:00 / 11.02.25 |
31.36 | 0.00% | 0.00 | ||||
C.H.Robinson Wld Rg 02:00:00 / 12.02.25 |
99.74 | 0.00% | 0.00 | 96.36 | 102.07 | 13 | |
Cadence Design Rg 02:00:00 / 12.02.25 |
303.87 | 0.00% | 0.00 | 301.00 | 307.00 | 370 | |
Caesr Entmt Rg 02:00:00 / 12.02.25 |
35.49 | 0.00% | 0.00 | 32.29 | 40.16 | ||
Camden REIT-SBI Rg 22:15:00 / 11.02.25 |
119.83 | 0.00% | 0.00 | ||||
The Campbell's Rg 02:00:00 / 12.02.25 |
37.95 | 0.00% | 0.00 | 37.61 | 38.10 | ||
Capital One Finl Rg 22:15:00 / 11.02.25 |
199.28 | 0.00% | 0.00 | ||||
Cardinal Health Rg 22:15:00 / 11.02.25 |
128.39 | 0.00% | 0.00 | ||||
CarMax Rg 22:15:00 / 11.02.25 |
86.70 | 0.00% | 0.00 | ||||
Carnival 22:15:00 / 11.02.25 |
25.61 | 0.00% | 0.00 | ||||
Carrier Global Rg 22:15:00 / 11.02.25 |
65.16 | 0.00% | 0.00 | ||||
Caterpillar 22:15:00 / 11.02.25 |
362.23 | 0.00% | 0.00 | ||||
Cboe Glbl Mkt Rg 22:15:01 / 11.02.25 |
206.76 | 0.00% | 0.00 | ||||
CBRE Group Rg-A 22:15:00 / 11.02.25 |
141.79 | 0.00% | 0.00 | ||||
CDW Rg 02:00:00 / 12.02.25 |
191.74 | 0.00% | 0.00 | 79.13 | 70 | ||
Celanese Rg 22:15:00 / 11.02.25 |
66.81 | 0.00% | 0.00 | ||||
Centene Rg 22:15:00 / 11.02.25 |
57.39 | 0.00% | 0.00 | ||||
Centerpoint Ener Rg 22:15:00 / 11.02.25 |
32.41 | 0.00% | 0.00 | ||||
Dayforce Rg 22:15:01 / 11.02.25 |
65.25 | 0.00% | 0.00 | ||||
CF Industries Hl Rg 22:15:00 / 11.02.25 |
85.08 | 0.00% | 0.00 | ||||
Charles Riv Lab Rg 22:15:00 / 11.02.25 |
154.90 | 0.00% | 0.00 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Brown & Brown Rg 22:15:01 / 11.02.25 |
108.75 | 6.60% | 52.93% | 2.68% | 4.94% | -0.55% | 34.34% | 62.53% |
Rollins Rg 22:15:00 / 11.02.25 |
49.94 | 7.75% | 14.36% | 1.75% | 6.60% | 0.87% | 13.89% | 62.51% |
Baker Hughes Rg-A 02:00:00 / 12.02.25 |
47.11 | 14.85% | 37.83% | -1.77% | 4.53% | 9.89% | 62.39% | 61.67% |
Snap-On Rg 22:15:00 / 11.02.25 |
337.34 | -0.63% | 16.79% | -5.17% | -0.87% | -4.91% | 28.71% | 61.47% |
American Express Rg 22:15:00 / 11.02.25 |
309.57 | 4.31% | 65.25% | -1.98% | 3.07% | 8.41% | 47.65% | 61.39% |
Waste Management Rg 22:15:00 / 11.02.25 |
226.75 | 12.37% | 26.61% | 2.08% | 9.45% | 3.52% | 13.66% | 58.97% |
AFLAC Rg 22:15:00 / 11.02.25 |
102.99 | -0.44% | 24.84% | -3.53% | -0.64% | -7.32% | 31.94% | 57.69% |
F5 Rg 02:00:00 / 12.02.25 |
308.39 | 22.63% | 72.30% | 2.87% | 19.48% | 28.67% | 68.52% | 57.49% |
Discover Fncl Sr Rg 22:15:00 / 11.02.25 |
194.78 | 12.44% | 73.29% | -1.88% | 7.71% | 12.92% | 79.70% | 56.90% |
Visa Rg-A 22:15:00 / 11.02.25 |
350.72 | 10.97% | 34.71% | 1.61% | 13.47% | 12.46% | 27.16% | 56.09% |
Salesforce Rg 22:15:00 / 11.02.25 |
324.40 | -2.97% | 23.28% | -5.74% | 0.27% | 0.30% | 15.38% | 56.04% |
Hartford Fin Ser Rg 22:15:00 / 11.02.25 |
111.44 | 1.86% | 38.64% | -0.47% | 1.87% | -4.61% | 23.06% | 55.77% |
DaVita Rg 22:15:00 / 11.02.25 |
173.75 | 16.18% | 65.86% | -2.03% | 7.25% | 10.68% | 52.95% | 55.66% |
Stryker Rg 22:15:00 / 11.02.25 |
390.48 | 8.45% | 30.39% | -0.49% | 7.63% | 0.46% | 14.91% | 55.17% |
D R Horton Rg 22:15:00 / 11.02.25 |
130.60 | -6.59% | -14.07% | -6.55% | -8.77% | -19.53% | -8.27% | 55.03% |
Entergy Rg 22:15:00 / 11.02.25 |
82.02 | 8.18% | 62.11% | 0.44% | 5.75% | 9.44% | 66.96% | 55.02% |
Gilead Sciences Rg 02:00:00 / 12.02.25 |
96.14 | 4.08% | 18.68% | -1.89% | 5.65% | 9.56% | 30.75% | 54.89% |
Leidos Holdg Rg 22:15:00 / 11.02.25 |
137.60 | -4.48% | 27.12% | -3.07% | -9.92% | -13.07% | 13.46% | 54.62% |
Moody's Rg 22:15:00 / 11.02.25 |
512.59 | 8.29% | 31.24% | 3.95% | 10.81% | 9.35% | 38.83% | 54.26% |
Allstate Rg 22:15:00 / 11.02.25 |
189.43 | -1.74% | 35.33% | -0.75% | 1.40% | -3.65% | 19.45% | 53.53% |
ONEOK Rg 22:15:00 / 11.02.25 |
98.93 | -1.46% | 40.89% | 1.97% | -6.71% | -12.54% | 42.39% | 53.36% |
W.R.Berkley Rg 22:15:00 / 11.02.25 |
61.20 | 4.58% | 29.81% | 1.51% | 4.45% | 1.68% | 13.42% | 53.05% |
Delta Air Lines Rg 22:15:00 / 11.02.25 |
64.75 | 7.02% | 60.95% | -6.24% | -2.32% | 0.00% | 61.83% | 52.96% |
Hess Rg 22:15:00 / 11.02.25 |
147.00 | 10.52% | 1.97% | 2.96% | 0.22% | 0.53% | 2.80% | 52.81% |
Kinder Morgan Rg-P 22:15:00 / 11.02.25 |
26.79 | -2.23% | 51.87% | -2.58% | -8.00% | -4.59% | 61.68% | 52.74% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Brdridg Fncl Sol Rg 22:15:01 / 11.02.25 |
241.57 | 0.00% |
242.84 10.02.25 |
220.43 10.01.25 |
79'561 | ||
Bristol-MyersSqu Rg 22:15:00 / 11.02.25 |
55.94 | 0.00% |
61.10 27.01.25 |
54.61 10.02.25 |
2'393'603 | ||
Broadcom Rg 02:00:00 / 12.02.25 |
235.04 | 0.00% |
249.58 24.01.25 |
196.23 27.01.25 |
3'260 | ||
Brown & Brown Rg 22:15:01 / 11.02.25 |
108.75 | 0.00% |
109.14 10.02.25 |
100.18 02.01.25 |
379'756 | ||
Brown NVtgRg-B 22:15:00 / 11.02.25 |
31.36 | 0.00% |
38.69 02.01.25 |
30.63 07.02.25 |
934'154 | ||
C.H.Robinson Wld Rg 02:00:00 / 12.02.25 |
99.74 | 0.00% |
110.21 29.01.25 |
95.90 07.02.25 |
13 | ||
Cadence Design Rg 02:00:00 / 12.02.25 |
303.87 | 0.00% |
325.01 24.01.25 |
285.06 27.01.25 |
370 | ||
Caesr Entmt Rg 02:00:00 / 12.02.25 |
35.49 | 0.00% |
37.13 06.02.25 |
30.79 10.01.25 |
1'432'791 | ||
Camden REIT-SBI Rg 22:15:00 / 11.02.25 |
119.83 | 0.00% |
120.99 07.02.25 |
108.46 10.01.25 |
655'412 | ||
The Campbell's Rg 02:00:00 / 12.02.25 |
37.95 | 0.00% |
42.27 02.01.25 |
36.93 10.02.25 |
777'769 | ||
Capital One Finl Rg 22:15:00 / 11.02.25 |
199.28 | 0.00% |
208.59 30.01.25 |
174.69 10.01.25 |
532'219 | ||
Cardinal Health Rg 22:15:00 / 11.02.25 |
128.39 | 0.00% |
132.80 30.01.25 |
117.54 02.01.25 |
607'598 | ||
CarMax Rg 22:15:00 / 11.02.25 |
86.70 | 0.00% |
88.72 30.01.25 |
77.04 13.01.25 |
314'682 | ||
Carnival 22:15:00 / 11.02.25 |
25.61 | 0.00% |
28.72 31.01.25 |
23.27 07.01.25 |
3'204'537 | ||
Carrier Global Rg 22:15:00 / 11.02.25 |
65.16 | 0.00% |
70.91 22.01.25 |
62.98 03.02.25 |
2'372'953 | ||
Caterpillar 22:15:00 / 11.02.25 |
362.23 | 0.00% |
409.39 23.01.25 |
349.80 10.01.25 |
462'996 | ||
Cboe Glbl Mkt Rg 22:15:01 / 11.02.25 |
206.76 | 0.00% |
215.41 10.02.25 |
187.44 15.01.25 |
16'953 | ||
CBRE Group Rg-A 22:15:00 / 11.02.25 |
141.79 | 0.00% |
147.44 05.02.25 |
120.27 10.01.25 |
367'123 | ||
CDW Rg 02:00:00 / 12.02.25 |
191.74 | 0.00% |
222.91 05.02.25 |
168.50 02.01.25 |
70 | ||
Celanese Rg 22:15:00 / 11.02.25 |
66.81 | 0.00% |
75.84 27.01.25 |
64.13 10.01.25 |
573'999 | ||
Centene Rg 22:15:00 / 11.02.25 |
57.39 | 0.00% |
66.81 03.02.25 |
56.97 11.02.25 |
1'366'827 | ||
Centerpoint Ener Rg 22:15:00 / 11.02.25 |
32.41 | 0.00% |
33.12 21.01.25 |
30.61 08.01.25 |
766'426 | ||
Dayforce Rg 22:15:01 / 11.02.25 |
65.25 | 0.00% |
75.12 28.01.25 |
63.28 05.02.25 |
311'896 | ||
CF Industries Hl Rg 22:15:00 / 11.02.25 |
85.08 | 0.00% |
98.16 16.01.25 |
82.90 06.02.25 |
709'777 | ||
Charles Riv Lab Rg 22:15:00 / 11.02.25 |
154.90 | 0.00% |
192.73 06.01.25 |
154.04 11.02.25 |
280'487 |