×
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 - 19:07:47
- 604.33
- -0.06%
- -0.35
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 18:44:13 / 10.12.24 |
235.49 | 0.82% | 1.92 | 235.00 | 235.38 | 13'807 | |
|
Bristol-MyersSqu Rg 19:07:15 / 10.12.24 |
58.37 | -0.58% | -0.34 | 58.35 | 58.38 | 308'211 | |
|
Broadcom Rg 19:07:47 / 10.12.24 |
171.78 | -4.00% | -7.16 | 171.72 | 171.83 | 2'438'731 | |
|
Brown & Brown Rg 19:07:21 / 10.12.24 |
102.82 | -2.71% | -2.86 | 102.82 | 102.88 | 116'041 | |
|
Brown NVtgRg-B 19:06:26 / 10.12.24 |
44.93 | -0.64% | -0.29 | 44.91 | 44.97 | 197'880 | |
|
C.H.Robinson Wld Rg 19:07:44 / 10.12.24 |
109.45 | 1.21% | 1.31 | 109.37 | 109.47 | 91'197 | |
|
Cadence Design Rg 19:07:11 / 10.12.24 |
301.48 | -2.67% | -8.27 | 301.33 | 301.69 | 178'833 | |
|
Caesr Entmt Rg 19:07:51 / 10.12.24 |
37.51 | 2.32% | 0.85 | 37.50 | 37.52 | 260'413 | |
|
Camden REIT-SBI Rg 19:01:24 / 10.12.24 |
121.81 | -0.78% | -0.96 | 121.72 | 121.86 | 28'502 | |
|
The Campbell's Rg 19:06:21 / 10.12.24 |
43.50 | 0.90% | 0.39 | 43.50 | 43.51 | 294'963 | |
|
Capital One Finl Rg 19:07:48 / 10.12.24 |
183.70 | -0.55% | -1.02 | 183.58 | 183.67 | 91'148 | |
|
Cardinal Health Rg 19:05:23 / 10.12.24 |
120.33 | -1.03% | -1.25 | 120.35 | 120.45 | 79'958 | |
|
CarMax Rg 19:05:54 / 10.12.24 |
86.69 | -0.58% | -0.51 | 86.69 | 86.81 | 105'506 | |
|
Carnival 19:07:32 / 10.12.24 |
25.98 | 2.32% | 0.59 | 25.96 | 25.98 | 1'883'492 | |
|
Carrier Global Rg 19:07:22 / 10.12.24 |
73.22 | 0.03% | 0.02 | 73.17 | 73.22 | 123'543 | |
|
Catalent Rg 19:01:43 / 10.12.24 |
62.34 | -0.05% | -0.03 | 62.33 | 62.34 | 103'737 | |
|
Caterpillar 19:07:04 / 10.12.24 |
391.67 | -1.90% | -7.59 | 391.64 | 392.07 | 132'285 | |
|
Cboe Glbl Mkt Rg 18:10:57 / 10.12.24 |
204.59 | 1.30% | 2.62 | 202.78 | 205.50 | 1'691 | |
|
CBRE Group Rg-A 19:07:43 / 10.12.24 |
137.85 | 0.41% | 0.56 | 137.78 | 137.90 | 49'734 | |
|
CDW Rg 19:07:30 / 10.12.24 |
179.33 | -1.72% | -3.13 | 179.32 | 179.55 | 121'829 | |
|
Celanese Rg 19:07:03 / 10.12.24 |
70.35 | -2.86% | -2.07 | 70.35 | 70.41 | 137'028 | |
|
Centene Rg 19:06:54 / 10.12.24 |
56.70 | -3.06% | -1.79 | 56.68 | 56.73 | 345'508 | |
|
Centerpoint Ener Rg 19:07:21 / 10.12.24 |
31.35 | -0.03% | -0.01 | 31.34 | 31.35 | 214'800 | |
|
Dayforce Rg 19:06:52 / 10.12.24 |
78.09 | -1.44% | -1.14 | 78.04 | 78.14 | 63'666 | |
|
CF Industries Hl Rg 19:06:31 / 10.12.24 |
89.13 | 1.03% | 0.91 | 89.06 | 89.13 | 49'902 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
F5 Rg 19:07:43 / 10.12.24 |
256.16 | 44.11% | 79.72% | 2.00% | 4.98% | 19.34% | 46.07% | 13.64% |
|
Hershey Rg 19:07:37 / 10.12.24 |
190.49 | 3.87% | -16.38% | 6.13% | 4.95% | -4.41% | 3.14% | 5.53% |
|
T Rowe Price Grp Rg 19:07:06 / 10.12.24 |
123.91 | 14.76% | 13.32% | 0.39% | 4.95% | 14.82% | 24.71% | -38.02% |
|
Fortive Rg 19:06:59 / 10.12.24 |
78.64 | 6.55% | 22.10% | 0.09% | 4.78% | 5.23% | 10.71% | 4.41% |
|
Sysco Rg 19:07:05 / 10.12.24 |
80.92 | 10.86% | 6.04% | 1.80% | 4.70% | 4.04% | 9.93% | 9.75% |
|
Corteva Rg 19:07:44 / 10.12.24 |
59.78 | 24.67% | 1.63% | -3.58% | 4.64% | 4.80% | 33.41% | 24.38% |
|
Franklin Resourc Rg 19:07:18 / 10.12.24 |
22.46 | -25.14% | -15.47% | 0.27% | 4.61% | 10.37% | -15.37% | -32.95% |
|
Southwest Airlin Rg 19:07:53 / 10.12.24 |
33.50 | 17.38% | 0.68% | 1.58% | 4.59% | 17.79% | 10.52% | -22.27% |
|
Expedia Group Rg 19:07:22 / 10.12.24 |
190.20 | 24.86% | 116.35% | 3.54% | 4.51% | 37.42% | 31.28% | 11.65% |
|
Ryl Caribbean Cr Rg 19:07:42 / 10.12.24 |
248.00 | 90.86% | 399.98% | 0.85% | 4.46% | 47.27% | 106.15% | 230.84% |
|
Invesco Rg 19:07:19 / 10.12.24 |
18.570 | 2.91% | 2.06% | 3.51% | 4.38% | 11.87% | 19.65% | -20.90% |
|
Adobe Rg 19:07:28 / 10.12.24 |
549.50 | -8.16% | 62.82% | 6.44% | 4.38% | 6.69% | -13.28% | -13.38% |
|
Sealed Air Rg 19:07:36 / 10.12.24 |
37.13 | 1.94% | -25.36% | 1.31% | 4.36% | 7.34% | 12.34% | -41.82% |
|
State Street Rg 19:07:41 / 10.12.24 |
99.29 | 28.36% | 28.18% | 1.55% | 4.31% | 14.53% | 32.18% | 5.80% |
|
Xylem Rg 19:03:31 / 10.12.24 |
129.99 | 13.11% | 16.98% | 1.80% | 4.17% | -2.37% | 20.43% | 5.08% |
|
Amer Tower REIT Rg 19:03:06 / 10.12.24 |
201.49 | -3.17% | -1.33% | -3.03% | 4.01% | -15.85% | -1.74% | -22.88% |
|
Pentair Rg 19:03:50 / 10.12.24 |
108.21 | 48.87% | 140.64% | -0.57% | 3.97% | 15.23% | 60.67% | 47.47% |
|
Booking Hldg Rg 18:45:39 / 10.12.24 |
5'222.23 | 45.17% | 155.53% | 0.15% | 3.97% | 29.19% | 53.48% | 127.09% |
|
Bio-Techne Rg 19:04:25 / 10.12.24 |
77.28 | 0.31% | -6.61% | 2.97% | 3.86% | 2.66% | 11.68% | -34.16% |
|
Procter&Gamble Rg 19:06:22 / 10.12.24 |
172.16 | 16.55% | 12.69% | -1.86% | 3.81% | -2.12% | 17.97% | 11.39% |
|
Brdridg Fncl Sol Rg 18:44:13 / 10.12.24 |
235.49 | 13.52% | 74.14% | 1.41% | 3.80% | 11.63% | 21.49% | 33.13% |
|
JM Smucker Rg 19:06:07 / 10.12.24 |
116.20 | -6.77% | -25.64% | -0.93% | 3.77% | -2.93% | -6.81% | -9.76% |
|
BXP Rg 19:07:39 / 10.12.24 |
81.96 | 18.30% | 22.83% | 2.26% | 3.71% | 1.93% | 30.61% | -27.70% |
|
Live Nation Ent Rg 19:07:20 / 10.12.24 |
134.45 | 43.15% | 92.13% | -2.11% | 3.69% | 30.64% | 49.29% | 21.01% |
|
PTC Rg 19:07:31 / 10.12.24 |
199.97 | 14.08% | 66.27% | -0.11% | 3.65% | 13.81% | 18.07% | 66.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 18:44:13 / 10.12.24 |
235.49 | 0.82% |
235.54 18:31 |
233.02 16:39 |
237.88 06.12.24 |
188.69 08.05.24 |
13'807 |
|
Bristol-MyersSqu Rg 19:07:15 / 10.12.24 |
58.37 | -0.58% |
58.79 15:30 |
57.84 15:35 |
61.08 11.11.24 |
39.36 05.07.24 |
308'211 |
|
Broadcom Rg 19:07:47 / 10.12.24 |
171.78 | -4.00% |
177.80 15:30 |
169.73 18:18 |
186.42 09.10.24 |
104.15 05.01.24 |
2'438'731 |
|
Brown & Brown Rg 19:07:21 / 10.12.24 |
102.82 | -2.71% |
104.91 15:30 |
102.25 16:23 |
114.10 27.11.24 |
69.24 05.01.24 |
116'041 |
|
Brown NVtgRg-B 19:06:26 / 10.12.24 |
44.93 | -0.64% |
45.27 15:39 |
44.50 16:12 |
60.97 05.03.24 |
39.96 20.11.24 |
197'880 |
|
C.H.Robinson Wld Rg 19:07:44 / 10.12.24 |
109.45 | 1.21% |
109.66 18:44 |
106.44 16:04 |
113.00 16.10.24 |
65.00 17.04.24 |
91'197 |
|
Cadence Design Rg 19:07:11 / 10.12.24 |
301.48 | -2.67% |
310.55 15:30 |
300.33 18:01 |
328.79 20.06.24 |
241.43 05.08.24 |
178'833 |
|
Caesr Entmt Rg 19:07:51 / 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 |
260'413 |
|
Camden REIT-SBI Rg 19:01:24 / 10.12.24 |
121.81 | -0.78% |
123.23 15:30 |
121.72 15:49 |
127.69 24.09.24 |
90.57 13.02.24 |
28'502 |
|
The Campbell's Rg 19:06:21 / 10.12.24 |
43.50 | 0.90% |
43.77 17:38 |
42.81 15:34 |
52.80 10.09.24 |
40.26 14.02.24 |
294'963 |
|
Capital One Finl Rg 19:07:48 / 10.12.24 |
183.70 | -0.55% |
185.32 17:12 |
182.99 16:24 |
198.30 06.11.24 |
123.23 18.01.24 |
91'148 |
|
Cardinal Health Rg 19:05:23 / 10.12.24 |
120.33 | -1.03% |
121.58 15:30 |
119.49 16:29 |
126.15 04.12.24 |
93.17 15.07.24 |
79'958 |
|
CarMax Rg 19:05:54 / 10.12.24 |
86.69 | -0.58% |
87.50 15:30 |
85.20 15:42 |
88.13 28.03.24 |
65.86 02.05.24 |
105'506 |
|
Carnival 19:07:32 / 10.12.24 |
25.98 | 2.32% |
26.36 16:56 |
25.64 16:13 |
27.16 05.12.24 |
13.780 05.08.24 |
1'883'492 |
|
Carrier Global Rg 19:07:22 / 10.12.24 |
73.22 | 0.03% |
73.39 17:29 |
72.36 16:09 |
83.30 15.10.24 |
53.13 20.02.24 |
123'543 |
|
Catalent Rg 19:01:43 / 10.12.24 |
62.34 | -0.05% |
62.50 15:30 |
62.22 15:45 |
62.50 10.12.24 |
42.11 04.01.24 |
103'737 |
|
Caterpillar 19:07:04 / 10.12.24 |
391.67 | -1.90% |
395.34 17:03 |
386.03 15:41 |
418.33 07.11.24 |
276.95 17.01.24 |
132'285 |
|
Cboe Glbl Mkt Rg 18:10:57 / 10.12.24 |
204.59 | 1.30% |
204.59 18:10 |
202.12 15:43 |
221.08 27.11.24 |
167.34 09.07.24 |
1'691 |
|
CBRE Group Rg-A 19:07:43 / 10.12.24 |
137.85 | 0.41% |
138.91 17:12 |
135.85 15:50 |
141.77 27.11.24 |
82.90 05.02.24 |
49'734 |
|
CDW Rg 19:07:30 / 10.12.24 |
179.33 | -1.72% |
181.88 15:30 |
177.03 16:04 |
263.37 04.04.24 |
173.03 20.11.24 |
121'829 |
|
Celanese Rg 19:07:03 / 10.12.24 |
70.35 | -2.86% |
71.80 15:30 |
69.94 16:36 |
172.16 28.03.24 |
68.88 06.12.24 |
137'028 |
|
Centene Rg 19:06:54 / 10.12.24 |
56.70 | -3.06% |
56.82 18:51 |
55.05 16:47 |
81.41 26.02.24 |
55.05 10.12.24 |
345'508 |
|
Centerpoint Ener Rg 19:07:21 / 10.12.24 |
31.35 | -0.03% |
31.43 18:11 |
30.76 15:51 |
33.00 03.12.24 |
25.41 15.08.24 |
214'800 |
|
Dayforce Rg 19:06:52 / 10.12.24 |
78.09 | -1.44% |
79.27 17:28 |
78.02 15:43 |
82.60 25.11.24 |
47.08 09.07.24 |
63'666 |
|
CF Industries Hl Rg 19:06:31 / 10.12.24 |
89.13 | 1.03% |
89.51 17:07 |
87.45 16:01 |
94.29 04.12.24 |
69.17 08.07.24 |
49'902 |