×
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 - 15:57:02
- 606.17
- 0.30%
- 1.84
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 15:54:49 / 13.12.24 |
234.15 | -0.74% | -1.74 | 234.08 | 234.66 | 5'064 | |
|
Bristol-MyersSqu Rg 15:56:55 / 13.12.24 |
55.60 | -1.21% | -0.68 | 55.60 | 55.61 | 212'469 | |
|
Broadcom Rg 15:57:03 / 13.12.24 |
219.92 | 21.73% | 39.26 | 219.76 | 220.00 | 8'633'700 | |
|
Brown & Brown Rg 15:46:18 / 13.12.24 |
103.94 | 0.27% | 0.28 | 103.90 | 104.15 | 16'409 | |
|
Brown NVtgRg-B 15:52:41 / 13.12.24 |
44.70 | -0.58% | -0.26 | 44.57 | 44.67 | 18'818 | |
|
C.H.Robinson Wld Rg 15:56:30 / 13.12.24 |
112.36 | -1.49% | -1.70 | 111.94 | 112.41 | 42'231 | |
|
Cadence Design Rg 15:57:02 / 13.12.24 |
307.58 | -0.21% | -0.64 | 307.10 | 307.91 | 59'436 | |
|
Caesr Entmt Rg 15:56:40 / 13.12.24 |
37.80 | -0.03% | -0.01 | 37.77 | 37.82 | 63'487 | |
|
Camden REIT-SBI Rg 15:46:38 / 13.12.24 |
120.96 | 0.01% | 0.01 | 120.28 | 120.70 | 4'732 | |
|
The Campbell's Rg 15:56:36 / 13.12.24 |
42.80 | -0.28% | -0.12 | 42.75 | 42.80 | 49'403 | |
|
Capital One Finl Rg 15:56:13 / 13.12.24 |
184.20 | -0.30% | -0.55 | 183.91 | 184.31 | 23'675 | |
|
Cardinal Health Rg 15:56:41 / 13.12.24 |
117.50 | 0.03% | 0.04 | 117.16 | 117.78 | 23'545 | |
|
CarMax Rg 15:56:13 / 13.12.24 |
85.99 | -0.91% | -0.79 | 85.91 | 86.15 | 16'182 | |
|
Carnival 15:56:52 / 13.12.24 |
25.99 | -0.74% | -0.20 | 25.98 | 25.99 | 380'548 | |
|
Carrier Global Rg 15:57:03 / 13.12.24 |
73.78 | 0.33% | 0.24 | 73.78 | 73.83 | 85'758 | |
|
Catalent Rg 15:56:40 / 13.12.24 |
63.08 | 0.05% | 0.03 | 63.08 | 63.09 | 15'360 | |
|
Caterpillar 15:55:35 / 13.12.24 |
381.69 | 0.24% | 0.91 | 381.13 | 381.55 | 57'845 | |
|
Cboe Glbl Mkt Rg 15:53:14 / 13.12.24 |
199.30 | -0.22% | -0.44 | 197.23 | 201.07 | 232 | |
|
CBRE Group Rg-A 15:55:08 / 13.12.24 |
138.23 | -1.05% | -1.46 | 137.98 | 138.34 | 25'344 | |
|
CDW Rg 15:56:11 / 13.12.24 |
177.30 | -0.42% | -0.75 | 176.91 | 177.20 | 23'411 | |
|
Celanese Rg 15:56:00 / 13.12.24 |
67.40 | -2.11% | -1.45 | 67.34 | 67.57 | 25'261 | |
|
Centene Rg 15:56:21 / 13.12.24 |
59.09 | 1.88% | 1.09 | 59.02 | 59.11 | 104'051 | |
|
Centerpoint Ener Rg 15:56:57 / 13.12.24 |
31.90 | -0.03% | -0.01 | 31.88 | 31.92 | 46'172 | |
|
Dayforce Rg 15:56:22 / 13.12.24 |
77.03 | -0.64% | -0.50 | 76.96 | 77.13 | 11'158 | |
|
CF Industries Hl Rg 15:55:13 / 13.12.24 |
89.10 | -1.14% | -1.03 | 88.62 | 89.18 | 18'004 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Delta Air Lines Rg 15:56:24 / 13.12.24 |
61.22 | 53.19% | 87.55% | -5.13% | -4.45% | 30.42% | 44.59% | 61.42% |
|
Alphab Rg-C-NV 15:57:02 / 13.12.24 |
193.32 | 37.39% | 118.22% | 9.54% | 11.17% | 17.42% | 44.44% | 30.24% |
|
Hiltn Wrld Hldgs Rg 15:56:13 / 13.12.24 |
255.63 | 40.53% | 102.52% | -1.09% | 2.91% | 13.80% | 44.24% | 75.12% |
|
3M 15:55:26 / 13.12.24 |
129.17 | 41.74% | 29.21% | -2.96% | -0.48% | -4.16% | 44.20% | -12.51% |
|
Trimble Rg 15:56:13 / 13.12.24 |
74.37 | 40.73% | 48.08% | -0.65% | 5.31% | 26.98% | 43.65% | -13.03% |
|
IBM Rg 15:55:50 / 13.12.24 |
232.21 | 42.01% | 64.85% | -2.45% | 13.28% | 6.67% | 43.14% | 87.17% |
|
Kroger Rg 15:57:00 / 13.12.24 |
63.06 | 38.48% | 41.99% | 6.47% | 8.69% | 13.85% | 42.96% | 41.93% |
|
Citigroup Rg 15:57:03 / 13.12.24 |
71.23 | 38.86% | 57.93% | -1.28% | 3.59% | 14.63% | 42.95% | 17.66% |
|
Leidos Holdg Rg 15:55:08 / 13.12.24 |
153.18 | 41.33% | 45.43% | -6.11% | -4.65% | -2.47% | 42.43% | 73.64% |
|
Fidelity Nationa Rg 15:56:45 / 13.12.24 |
84.50 | 41.35% | 25.14% | -0.98% | -3.78% | 0.52% | 42.23% | -18.75% |
|
Capital One Finl Rg 15:56:13 / 13.12.24 |
184.20 | 40.90% | 98.74% | -2.00% | -0.51% | 20.96% | 42.04% | 22.83% |
|
Digita Rlty REIT Rg 15:56:47 / 13.12.24 |
187.01 | 39.05% | 86.63% | -2.95% | 4.09% | 17.84% | 41.49% | 11.99% |
|
Welltower REIT Rg 15:56:00 / 13.12.24 |
128.22 | 42.44% | 95.94% | -2.40% | -5.73% | 2.35% | 41.23% | 55.29% |
|
Resmed Rg 15:55:56 / 13.12.24 |
238.74 | 40.98% | 16.52% | -1.11% | 1.70% | -2.53% | 41.22% | -7.22% |
|
AT&T Rg 15:57:02 / 13.12.24 |
23.30 | 39.21% | 26.89% | -2.43% | 2.73% | 8.17% | 41.04% | 26.82% |
|
Tjx Companies Rg 15:56:45 / 13.12.24 |
125.91 | 34.76% | 58.82% | -0.14% | 4.95% | 6.77% | 41.01% | 69.17% |
|
Wells Fargo Rg 15:57:02 / 13.12.24 |
70.55 | 43.84% | 71.47% | -5.09% | -5.10% | 25.33% | 40.23% | 41.04% |
|
Hartford Fin Ser Rg 15:57:03 / 13.12.24 |
111.77 | 37.99% | 46.27% | -6.50% | -5.24% | -3.91% | 39.99% | 62.76% |
|
Allstate Rg 15:56:31 / 13.12.24 |
194.45 | 37.38% | 41.81% | -4.51% | -1.23% | 1.81% | 39.83% | 78.02% |
|
Publ Svcs Enterp Rg 15:56:47 / 13.12.24 |
86.03 | 40.56% | 40.28% | -4.41% | -3.33% | -0.84% | 39.80% | 34.72% |
|
Carnival 15:56:52 / 13.12.24 |
25.99 | 41.21% | 224.81% | -2.35% | 6.89% | 36.76% | 39.63% | 35.79% |
|
M&T Bank Rg 15:55:13 / 13.12.24 |
199.07 | 45.86% | 37.84% | -5.77% | -7.30% | 10.87% | 39.44% | 31.36% |
|
WW Grainger Rg 15:36:36 / 13.12.24 |
1'148.31 | 38.65% | 106.56% | -3.11% | -2.55% | 11.25% | 39.44% | 123.69% |
|
Morgan Stanley Rg 15:57:03 / 13.12.24 |
127.27 | 37.17% | 50.45% | -2.07% | -5.06% | 24.20% | 38.97% | 29.95% |
|
NetApp Rg 15:55:51 / 13.12.24 |
123.15 | 40.10% | 105.64% | -6.07% | 5.07% | 0.76% | 38.50% | 38.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 15:54:49 / 13.12.24 |
234.15 | -0.74% |
235.45 15:40 |
234.15 15:54 |
237.88 06.12.24 |
188.69 08.05.24 |
5'064 |
|
Bristol-MyersSqu Rg 15:56:55 / 13.12.24 |
55.60 | -1.21% |
56.15 15:30 |
55.45 15:36 |
61.08 11.11.24 |
39.36 05.07.24 |
212'469 |
|
Broadcom Rg 15:57:03 / 13.12.24 |
219.92 | 21.73% |
221.21 15:49 |
211.11 15:30 |
221.21 13.12.24 |
104.15 05.01.24 |
8'633'700 |
|
Brown & Brown Rg 15:46:18 / 13.12.24 |
103.94 | 0.27% |
104.12 15:33 |
103.65 15:36 |
114.10 27.11.24 |
69.24 05.01.24 |
16'409 |
|
Brown NVtgRg-B 15:52:41 / 13.12.24 |
44.70 | -0.58% |
44.94 15:43 |
44.69 15:50 |
60.97 05.03.24 |
39.96 20.11.24 |
18'818 |
|
C.H.Robinson Wld Rg 15:56:30 / 13.12.24 |
112.36 | -1.49% |
114.82 15:30 |
112.36 15:56 |
114.82 13.12.24 |
65.00 17.04.24 |
42'231 |
|
Cadence Design Rg 15:57:02 / 13.12.24 |
307.58 | -0.21% |
308.08 15:53 |
304.58 15:30 |
328.79 20.06.24 |
241.43 05.08.24 |
59'436 |
|
Caesr Entmt Rg 15:56:40 / 13.12.24 |
37.80 | -0.03% |
38.33 15:42 |
37.77 15:55 |
48.56 02.01.24 |
31.75 30.05.24 |
63'487 |
|
Camden REIT-SBI Rg 15:46:38 / 13.12.24 |
120.96 | 0.01% |
121.02 15:40 |
120.58 15:30 |
127.69 24.09.24 |
90.57 13.02.24 |
4'732 |
|
The Campbell's Rg 15:56:36 / 13.12.24 |
42.80 | -0.28% |
42.98 15:48 |
42.65 15:35 |
52.80 10.09.24 |
40.26 14.02.24 |
49'403 |
|
Capital One Finl Rg 15:56:13 / 13.12.24 |
184.20 | -0.30% |
185.90 15:35 |
184.19 15:54 |
198.30 06.11.24 |
123.23 18.01.24 |
23'675 |
|
Cardinal Health Rg 15:56:41 / 13.12.24 |
117.50 | 0.03% |
118.81 15:30 |
117.21 15:45 |
126.15 04.12.24 |
93.17 15.07.24 |
23'545 |
|
CarMax Rg 15:56:13 / 13.12.24 |
85.99 | -0.91% |
86.79 15:30 |
85.99 15:56 |
88.13 28.03.24 |
65.86 02.05.24 |
16'182 |
|
Carnival 15:56:52 / 13.12.24 |
25.99 | -0.74% |
26.41 15:30 |
25.95 15:55 |
27.16 05.12.24 |
13.780 05.08.24 |
380'548 |
|
Carrier Global Rg 15:57:03 / 13.12.24 |
73.78 | 0.33% |
74.30 15:40 |
73.32 15:30 |
83.30 15.10.24 |
53.13 20.02.24 |
85'758 |
|
Catalent Rg 15:56:40 / 13.12.24 |
63.08 | 0.05% |
63.16 15:35 |
63.05 15:30 |
63.25 11.12.24 |
42.11 04.01.24 |
15'360 |
|
Caterpillar 15:55:35 / 13.12.24 |
381.69 | 0.24% |
382.52 15:35 |
380.50 15:30 |
418.33 07.11.24 |
276.95 17.01.24 |
57'845 |
|
Cboe Glbl Mkt Rg 15:53:14 / 13.12.24 |
199.30 | -0.22% |
199.30 15:53 |
199.30 15:53 |
221.08 27.11.24 |
167.34 09.07.24 |
232 |
|
CBRE Group Rg-A 15:55:08 / 13.12.24 |
138.23 | -1.05% |
139.60 15:33 |
138.23 15:55 |
141.77 27.11.24 |
82.90 05.02.24 |
25'344 |
|
CDW Rg 15:56:11 / 13.12.24 |
177.30 | -0.42% |
177.52 15:53 |
176.19 15:38 |
263.37 04.04.24 |
173.03 20.11.24 |
23'411 |
|
Celanese Rg 15:56:00 / 13.12.24 |
67.40 | -2.11% |
68.22 15:30 |
67.05 15:43 |
172.16 28.03.24 |
67.05 13.12.24 |
25'261 |
|
Centene Rg 15:56:21 / 13.12.24 |
59.09 | 1.88% |
59.16 15:46 |
58.35 15:32 |
81.41 26.02.24 |
55.05 10.12.24 |
104'051 |
|
Centerpoint Ener Rg 15:56:57 / 13.12.24 |
31.90 | -0.03% |
32.05 15:30 |
31.85 15:36 |
33.00 03.12.24 |
25.41 15.08.24 |
46'172 |
|
Dayforce Rg 15:56:22 / 13.12.24 |
77.03 | -0.64% |
77.67 15:42 |
77.03 15:56 |
82.60 25.11.24 |
47.08 09.07.24 |
11'158 |
|
CF Industries Hl Rg 15:55:13 / 13.12.24 |
89.10 | -1.14% |
89.77 15:35 |
88.74 15:51 |
94.29 04.12.24 |
69.17 08.07.24 |
18'004 |