×
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 - 22:00:00
- 604.21
- -0.02%
- -0.12
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Moderna Rg 22:00:00 / 13.12.24 |
41.83 | -2.31% | -0.99 | 41.83 | 41.85 | 1'595'549 | |
|
Baker Hughes Rg-A 22:00:00 / 13.12.24 |
42.15 | -0.43% | -0.18 | 42.14 | 42.15 | 1'820'877 | |
|
Verizon Comm Rg 22:00:01 / 13.12.24 |
42.28 | 0.48% | 0.20 | 42.28 | 42.29 | 3'576'891 | |
|
The Campbell's Rg 22:00:00 / 13.12.24 |
42.99 | 0.16% | 0.07 | 42.98 | 42.99 | 717'549 | |
|
Advance Auto Par Rg 22:00:02 / 13.12.24 |
43.86 | -0.41% | -0.18 | 43.88 | 43.89 | 486'991 | |
|
UDR REIT Rg 22:00:01 / 13.12.24 |
44.47 | -0.78% | -0.35 | 44.47 | 44.48 | 618'950 | |
|
Fox Rg-B 22:00:00 / 13.12.24 |
44.72 | -0.53% | -0.24 | 44.71 | 44.73 | 419'494 | |
|
Brown NVtgRg-B 22:00:02 / 13.12.24 |
44.98 | 0.04% | 0.02 | 44.99 | 45.01 | 476'894 | |
|
Fifth Third Banc Rg 22:00:00 / 13.12.24 |
45.55 | 0.04% | 0.02 | 45.55 | 45.56 | 1'239'807 | |
|
EQT Rg 22:00:02 / 13.12.24 |
45.59 | -0.59% | -0.27 | 45.59 | 45.60 | 2'230'684 | |
|
Bank of America Rg 22:00:02 / 13.12.24 |
45.67 | -0.89% | -0.41 | 45.66 | 45.68 | 11'150'627 | |
|
Citizens Finl Gr Rg 22:00:02 / 13.12.24 |
45.70 | 0.35% | 0.16 | 45.68 | 45.69 | 1'422'435 | |
|
Truist Finl Rg 22:00:02 / 13.12.24 |
45.78 | 0.13% | 0.06 | 45.77 | 45.78 | 2'598'441 | |
|
Fox Rg-A 22:00:00 / 13.12.24 |
47.08 | -0.55% | -0.26 | 47.09 | 47.10 | 848'024 | |
|
Occid.Petrol Cor Rg 22:00:02 / 13.12.24 |
47.64 | -1.14% | -0.55 | 47.63 | 47.64 | 2'749'203 | |
|
Corning Inc Rg 22:00:02 / 13.12.24 |
48.15 | -0.95% | -0.46 | 48.14 | 48.15 | 1'218'447 | |
|
Rollins Rg 22:00:02 / 13.12.24 |
48.77 | 0.00% | 0.00 | 48.74 | 48.76 | 532'987 | |
|
CVS Health Rg 22:00:02 / 13.12.24 |
49.37 | -0.42% | -0.21 | 49.36 | 49.37 | 2'915'152 | |
|
US Bancorp Rg 22:00:01 / 13.12.24 |
51.03 | -0.14% | -0.07 | 51.05 | 51.06 | 2'019'532 | |
|
Archer-Daniels M Rg 22:00:02 / 13.12.24 |
52.40 | -1.28% | -0.68 | 52.40 | 52.41 | 689'400 | |
|
General Motors Rg 22:00:02 / 13.12.24 |
52.53 | 0.44% | 0.23 | 52.51 | 52.53 | 1'999'108 | |
|
Monster Beverage Rg 22:00:00 / 13.12.24 |
52.76 | -0.30% | -0.16 | 52.75 | 52.76 | 1'501'649 | |
|
FMC Corp Rg 22:00:02 / 13.12.24 |
53.50 | -1.83% | -1.00 | 53.51 | 53.52 | 609'533 | |
|
Las Vegas Sands Rg 22:00:02 / 13.12.24 |
53.87 | 0.13% | 0.07 | 53.86 | 53.87 | 878'808 | |
|
Dominion Energy Rg 22:00:02 / 13.12.24 |
54.04 | 0.39% | 0.21 | 54.03 | 54.04 | 962'106 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:00:02 / 13.12.24 |
233.53 | 14.65% | 75.87% | -0.81% | 2.52% | 12.16% | 20.53% | 32.25% |
|
Bristol-MyersSqu Rg 22:00:02 / 13.12.24 |
55.78 | 9.69% | -21.78% | -6.06% | -0.78% | 12.89% | 9.61% | -0.14% |
|
Broadcom Rg 22:00:00 / 13.12.24 |
224.80 | 61.85% | 223.11% | 25.22% | 36.37% | 31.39% | 98.98% | 186.00% |
|
Brown & Brown Rg 22:00:02 / 13.12.24 |
104.19 | 45.77% | 81.96% | -4.57% | -5.32% | 3.15% | 49.98% | 54.23% |
|
Brown NVtgRg-B 22:00:02 / 13.12.24 |
44.98 | -21.26% | -31.55% | 1.28% | 10.25% | -3.00% | -21.54% | -36.92% |
|
C.H.Robinson Wld Rg 22:00:00 / 13.12.24 |
111.38 | 32.03% | 24.57% | 5.64% | 1.08% | 6.89% | 31.11% | 8.94% |
|
Cadence Design Rg 22:00:00 / 13.12.24 |
306.75 | 13.16% | 91.87% | -0.25% | 5.88% | 12.05% | 12.98% | 67.38% |
|
Caesr Entmt Rg 22:00:00 / 13.12.24 |
37.01 | -19.35% | -9.11% | -1.57% | -0.08% | -10.71% | -22.82% | -57.51% |
|
Camden REIT-SBI Rg 22:00:02 / 13.12.24 |
120.17 | 21.81% | 8.11% | -1.42% | 0.33% | -4.03% | 21.45% | -30.36% |
|
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% |
|
Capital One Finl Rg 22:00:02 / 13.12.24 |
184.53 | 40.90% | 98.74% | -1.82% | -0.33% | 21.18% | 42.30% | 22.83% |
|
Cardinal Health Rg 22:00:02 / 13.12.24 |
118.10 | 16.53% | 52.80% | -3.80% | -0.57% | 5.60% | 17.52% | 142.24% |
|
CarMax Rg 22:00:02 / 13.12.24 |
86.26 | 13.08% | 42.52% | 0.03% | 10.55% | 13.35% | 15.41% | -41.95% |
|
Carnival 22:00:02 / 13.12.24 |
25.90 | 41.21% | 224.81% | -2.67% | 6.54% | 36.32% | 39.17% | 35.79% |
|
Carrier Global Rg 22:00:02 / 13.12.24 |
73.01 | 28.01% | 78.28% | -0.90% | -2.04% | -8.65% | 27.35% | 32.48% |
|
Catalent Rg 22:00:02 / 13.12.24 |
63.07 | 40.33% | 40.08% | 2.01% | 6.72% | 5.12% | 52.05% | -48.45% |
|
Caterpillar 22:00:02 / 13.12.24 |
380.51 | 28.79% | 58.95% | -3.68% | -0.93% | 3.17% | 33.17% | 87.15% |
|
Cboe Glbl Mkt Rg 21:53:58 / 13.12.24 |
200.43 | 11.79% | 59.14% | -1.55% | -0.12% | -3.81% | 15.08% | 50.85% |
|
CBRE Group Rg-A 22:00:02 / 13.12.24 |
137.30 | 50.06% | 81.51% | -0.42% | 5.43% | 12.91% | 50.68% | 34.71% |
|
CDW Rg 22:00:00 / 13.12.24 |
176.06 | -21.67% | -0.30% | -2.22% | -0.88% | -21.86% | -21.13% | -8.63% |
|
Celanese Rg 22:00:02 / 13.12.24 |
68.58 | -55.69% | -32.66% | -2.78% | -7.05% | -45.96% | -54.88% | -57.21% |
|
Centene Rg 22:00:02 / 13.12.24 |
59.42 | -21.84% | -29.28% | 4.69% | 3.41% | -21.41% | -19.94% | -26.07% |
|
Centerpoint Ener Rg 22:00:02 / 13.12.24 |
31.94 | 11.69% | 6.40% | 0.88% | 3.50% | 13.38% | 10.67% | 14.50% |
|
Dayforce Rg 22:00:02 / 13.12.24 |
77.17 | 15.51% | 20.86% | -1.77% | 3.50% | 31.00% | 12.81% | -25.35% |
|
CF Industries Hl Rg 22:00:02 / 13.12.24 |
89.50 | 13.37% | 5.79% | 1.20% | 2.79% | 9.67% | 17.39% | 47.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:00:02 / 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 22:00:02 / 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 |
27'541'703 |
|
Brown & Brown Rg 22:00:02 / 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 22:00:02 / 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 |
718'557 |
|
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 22:00:02 / 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 22:00:02 / 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 22:00:02 / 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 22:00:02 / 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 22:00:02 / 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 22:00:02 / 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 22:00:02 / 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 22:00:02 / 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 21:53:58 / 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 22:00:02 / 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 |
369'424 |
|
Celanese Rg 22:00:02 / 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 22:00:02 / 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 22:00:02 / 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 22:00:02 / 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 22:00:02 / 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 |