×
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
- 16.01.2025 - 16:57:13
- 592.88
- 0.02%
- 0.10
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 16:49:46 / 16.01.25 |
230.05 | 0.86% | 1.96 | 229.91 | 230.31 | 9'485 | |
|
Bristol-MyersSqu Rg 16:57:09 / 16.01.25 |
55.66 | -0.45% | -0.25 | 55.65 | 55.66 | 198'393 | |
|
Broadcom Rg 16:57:16 / 16.01.25 |
232.34 | 1.90% | 4.34 | 232.25 | 232.44 | 1'975'207 | |
|
Brown & Brown Rg 16:56:55 / 16.01.25 |
104.64 | 0.93% | 0.96 | 104.67 | 104.72 | 37'043 | |
|
Brown NVtgRg-B 16:56:57 / 16.01.25 |
33.63 | -0.18% | -0.06 | 33.60 | 33.63 | 78'662 | |
|
C.H.Robinson Wld Rg 16:51:36 / 16.01.25 |
103.74 | 0.69% | 0.71 | 103.74 | 103.98 | 29'769 | |
|
Cadence Design Rg 16:56:29 / 16.01.25 |
301.12 | 0.13% | 0.40 | 301.32 | 301.68 | 75'578 | |
|
Caesr Entmt Rg 16:57:02 / 16.01.25 |
32.99 | -1.17% | -0.39 | 32.97 | 32.99 | 221'513 | |
|
Camden REIT-SBI Rg 16:56:20 / 16.01.25 |
111.67 | -0.15% | -0.17 | 111.66 | 111.84 | 27'734 | |
|
The Campbell's Rg 16:56:53 / 16.01.25 |
38.75 | 0.14% | 0.06 | 38.73 | 38.76 | 71'329 | |
|
Capital One Finl Rg 16:56:46 / 16.01.25 |
189.37 | -0.69% | -1.31 | 189.28 | 189.53 | 65'494 | |
|
Cardinal Health Rg 16:57:08 / 16.01.25 |
125.52 | 0.65% | 0.81 | 125.45 | 125.51 | 44'366 | |
|
CarMax Rg 16:55:44 / 16.01.25 |
79.71 | -0.71% | -0.57 | 79.70 | 79.80 | 35'725 | |
|
Carnival 16:57:18 / 16.01.25 |
24.90 | -0.16% | -0.04 | 24.89 | 24.90 | 564'223 | |
|
Carrier Global Rg 16:56:58 / 16.01.25 |
69.93 | 1.64% | 1.13 | 69.90 | 69.95 | 136'393 | |
|
Catalent Rg 01:00:00 / 01.01.70 |
0.00% | 0.00 | |||||
|
Caterpillar 16:56:30 / 16.01.25 |
378.15 | 0.87% | 3.26 | 378.06 | 378.43 | 67'397 | |
|
Cboe Glbl Mkt Rg 16:04:29 / 16.01.25 |
191.98 | -0.19% | -0.36 | 190.98 | 193.85 | 984 | |
|
CBRE Group Rg-A 16:57:00 / 16.01.25 |
133.96 | 2.03% | 2.66 | 133.94 | 134.04 | 50'298 | |
|
CDW Rg 16:57:01 / 16.01.25 |
188.25 | 0.42% | 0.79 | 188.14 | 188.32 | 48'388 | |
|
Celanese Rg 16:56:00 / 16.01.25 |
70.80 | -0.30% | -0.21 | 70.40 | 70.79 | 29'236 | |
|
Centene Rg 16:56:59 / 16.01.25 |
62.38 | -1.22% | -0.77 | 62.36 | 62.50 | 81'704 | |
|
Centerpoint Ener Rg 16:56:00 / 16.01.25 |
32.51 | 2.01% | 0.64 | 32.51 | 32.52 | 93'570 | |
|
Dayforce Rg 16:57:14 / 16.01.25 |
70.18 | -0.07% | -0.05 | 70.16 | 70.31 | 35'304 | |
|
CF Industries Hl Rg 16:56:07 / 16.01.25 |
98.09 | 1.78% | 1.72 | 97.91 | 98.16 | 49'089 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SBA Cmmns REIT-A Rg 16:52:24 / 16.01.25 |
201.72 | -3.22% | -22.26% | -1.24% | 1.76% | -18.02% | -13.27% | -39.55% |
|
PepsiCo 16:57:05 / 16.01.25 |
144.99 | -4.79% | -14.76% | -1.20% | -4.28% | -15.78% | -13.27% | -17.57% |
|
Halliburton Rg 16:56:47 / 16.01.25 |
29.02 | 6.33% | -20.03% | 6.96% | 12.61% | 4.20% | -12.88% | 0.59% |
|
Wynn Resorts Rg 16:57:20 / 16.01.25 |
82.41 | -4.35% | -9.55% | 1.53% | -6.68% | -15.82% | -12.42% | -9.90% |
|
Edison Intl Rg 16:57:01 / 16.01.25 |
60.10 | -23.22% | -14.25% | -11.80% | -22.88% | -29.81% | -12.39% | -3.84% |
|
Zimmer 16:56:40 / 16.01.25 |
108.54 | 0.83% | -12.48% | 4.89% | 2.58% | 4.37% | -12.35% | -8.02% |
|
Stnly Blck&Deck Rg 16:56:37 / 16.01.25 |
82.99 | 3.86% | -14.99% | 2.24% | 4.48% | -19.34% | -12.16% | -56.71% |
|
Interpublic Grou Rg 16:57:18 / 16.01.25 |
27.94 | -0.86% | -14.89% | 0.91% | -2.41% | -6.52% | -12.06% | -27.01% |
|
Robert Half Rg 16:51:24 / 16.01.25 |
70.77 | -0.31% | -20.11% | 4.18% | -0.21% | 2.94% | -11.99% | -38.59% |
|
A.O.Smith Corp Rg 16:57:03 / 16.01.25 |
71.05 | 4.02% | -13.94% | 3.31% | 3.81% | -8.13% | -11.83% | -11.94% |
|
Amgen Rg 16:56:59 / 16.01.25 |
268.70 | 3.18% | -6.62% | 1.79% | 2.88% | -14.88% | -11.75% | 14.27% |
|
Pool Rg 16:47:12 / 16.01.25 |
341.55 | 1.06% | -13.58% | 6.09% | 0.18% | -9.48% | -11.74% | -30.26% |
|
Host Hotels REIT Rg 16:56:46 / 16.01.25 |
17.320 | -1.14% | -11.04% | 2.12% | -1.76% | -1.93% | -11.72% | -3.46% |
|
Zoetis Rg-A 16:57:15 / 16.01.25 |
168.31 | 2.60% | -15.30% | 1.30% | 2.93% | -7.27% | -11.65% | -18.92% |
|
Skyworks Solutio Rg 16:56:47 / 16.01.25 |
91.87 | 4.06% | -17.91% | -0.38% | 4.09% | -3.38% | -11.43% | -40.71% |
|
The Campbell's Rg 16:56:53 / 16.01.25 |
38.75 | -7.62% | -10.50% | -1.38% | -6.82% | -17.55% | -11.36% | -16.58% |
|
CoStar Group Rg 16:57:08 / 16.01.25 |
72.63 | 2.28% | -16.21% | 2.64% | 3.99% | -1.73% | -11.24% | -1.76% |
|
Match Group Rg 16:56:56 / 16.01.25 |
32.33 | -1.96% | -12.14% | 0.66% | 2.18% | -13.58% | -11.11% | -73.53% |
|
ConAgra Foods Rg 16:56:55 / 16.01.25 |
25.53 | -8.07% | -10.99% | -4.10% | -4.79% | -13.03% | -11.09% | -27.34% |
|
Las Vegas Sands Rg 16:55:54 / 16.01.25 |
44.10 | -13.94% | -10.18% | -10.07% | -14.00% | -15.95% | -10.95% | 2.81% |
|
Amer Tower REIT Rg 16:55:59 / 16.01.25 |
184.14 | -1.68% | -16.47% | 0.63% | 2.64% | -18.50% | -9.70% | -28.05% |
|
The Cigna Rg 16:54:45 / 16.01.25 |
279.29 | 3.06% | -4.97% | 1.88% | 1.63% | -12.24% | -9.64% | 17.51% |
|
Johnson&Johnson Rg 16:57:03 / 16.01.25 |
145.93 | 0.24% | -7.51% | 1.90% | 1.64% | -10.84% | -9.48% | -13.63% |
|
Ford Motor Rg 16:57:05 / 16.01.25 |
9.965 | 0.51% | -18.38% | 2.16% | 2.31% | -11.34% | -9.33% | -60.50% |
|
DXC Technology Rg 16:54:52 / 16.01.25 |
20.75 | 4.05% | -9.09% | 1.32% | -3.44% | 4.06% | -9.03% | -38.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 16:49:46 / 16.01.25 |
230.05 | 0.86% |
230.05 16:49 |
227.95 15:30 |
230.05 16.01.25 |
220.43 10.01.25 |
9'485 |
|
Bristol-MyersSqu Rg 16:57:09 / 16.01.25 |
55.66 | -0.45% |
55.88 15:35 |
55.09 16:03 |
57.67 07.01.25 |
54.83 13.01.25 |
198'393 |
|
Broadcom Rg 16:57:16 / 16.01.25 |
232.34 | 1.90% |
238.59 15:31 |
231.45 16:54 |
241.66 06.01.25 |
219.66 13.01.25 |
1'975'207 |
|
Brown & Brown Rg 16:56:55 / 16.01.25 |
104.64 | 0.93% |
104.75 16:32 |
104.06 16:04 |
104.75 16.01.25 |
100.18 02.01.25 |
37'043 |
|
Brown NVtgRg-B 16:56:57 / 16.01.25 |
33.63 | -0.18% |
33.92 15:34 |
33.41 16:23 |
38.69 02.01.25 |
33.41 16.01.25 |
78'662 |
|
C.H.Robinson Wld Rg 16:51:36 / 16.01.25 |
103.74 | 0.69% |
104.14 16:44 |
103.06 15:52 |
105.59 07.01.25 |
101.32 13.01.25 |
29'769 |
|
Cadence Design Rg 16:56:29 / 16.01.25 |
301.12 | 0.13% |
303.70 15:30 |
299.36 16:01 |
315.32 06.01.25 |
289.10 14.01.25 |
75'578 |
|
Caesr Entmt Rg 16:57:02 / 16.01.25 |
32.99 | -1.17% |
33.46 15:33 |
32.83 16:48 |
34.75 15.01.25 |
30.79 10.01.25 |
221'513 |
|
Camden REIT-SBI Rg 16:56:20 / 16.01.25 |
111.67 | -0.15% |
112.20 15:30 |
110.82 16:00 |
117.20 03.01.25 |
108.46 10.01.25 |
27'734 |
|
The Campbell's Rg 16:56:53 / 16.01.25 |
38.75 | 0.14% |
38.79 16:53 |
38.47 15:37 |
42.27 02.01.25 |
37.64 13.01.25 |
71'329 |
|
Capital One Finl Rg 16:56:46 / 16.01.25 |
189.37 | -0.69% |
192.04 15:42 |
189.37 16:56 |
192.07 15.01.25 |
174.69 10.01.25 |
65'494 |
|
Cardinal Health Rg 16:57:08 / 16.01.25 |
125.52 | 0.65% |
125.58 16:50 |
124.52 15:41 |
125.58 16.01.25 |
117.54 02.01.25 |
44'366 |
|
CarMax Rg 16:55:44 / 16.01.25 |
79.71 | -0.71% |
79.90 15:30 |
79.15 15:38 |
82.86 02.01.25 |
77.04 13.01.25 |
35'725 |
|
Carnival 16:57:18 / 16.01.25 |
24.90 | -0.16% |
25.10 15:31 |
24.59 16:01 |
25.40 02.01.25 |
23.27 07.01.25 |
564'223 |
|
Carrier Global Rg 16:56:58 / 16.01.25 |
69.93 | 1.64% |
69.97 16:52 |
69.03 15:31 |
70.18 06.01.25 |
65.44 13.01.25 |
136'393 |
|
Catalent Rg 01:00:00 / 01.01.70 |
0.00% | ||||||
|
Caterpillar 16:56:30 / 16.01.25 |
378.15 | 0.87% |
378.53 16:33 |
374.98 15:49 |
379.64 15.01.25 |
349.80 10.01.25 |
67'397 |
|
Cboe Glbl Mkt Rg 16:04:29 / 16.01.25 |
191.98 | -0.19% |
192.96 15:55 |
191.98 16:04 |
196.49 02.01.25 |
187.44 15.01.25 |
984 |
|
CBRE Group Rg-A 16:57:00 / 16.01.25 |
133.96 | 2.03% |
133.99 16:56 |
131.00 15:30 |
133.99 16.01.25 |
120.27 10.01.25 |
50'298 |
|
CDW Rg 16:57:01 / 16.01.25 |
188.25 | 0.42% |
188.48 16:56 |
185.06 15:38 |
190.69 15.01.25 |
168.50 02.01.25 |
48'388 |
|
Celanese Rg 16:56:00 / 16.01.25 |
70.80 | -0.30% |
71.34 15:32 |
70.28 16:20 |
72.10 15.01.25 |
64.13 10.01.25 |
29'236 |
|
Centene Rg 16:56:59 / 16.01.25 |
62.38 | -1.22% |
63.67 15:35 |
61.78 16:09 |
64.05 14.01.25 |
60.38 02.01.25 |
81'704 |
|
Centerpoint Ener Rg 16:56:00 / 16.01.25 |
32.51 | 2.01% |
32.51 16:56 |
31.74 15:30 |
32.51 16.01.25 |
30.61 08.01.25 |
93'570 |
|
Dayforce Rg 16:57:14 / 16.01.25 |
70.18 | -0.07% |
70.24 16:38 |
69.45 16:01 |
74.64 06.01.25 |
68.85 10.01.25 |
35'304 |
|
CF Industries Hl Rg 16:56:07 / 16.01.25 |
98.09 | 1.78% |
98.16 16:42 |
96.61 15:30 |
98.16 16.01.25 |
85.50 02.01.25 |
49'089 |