×
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 - 22:15:00
- 604.21
- -0.02%
- -0.12
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
NextEra Energy Rg 22:15:00 / 13.12.24 |
73.62 | 0.55% | 0.40 | 73.59 | 73.62 | 2'614'600 | |
|
Danaher Rg 22:15:00 / 13.12.24 |
234.89 | 0.17% | 0.39 | 234.91 | 234.99 | 583'973 | |
|
Johnson&Johnson Rg 22:15:00 / 13.12.24 |
146.62 | 0.26% | 0.38 | 146.59 | 146.60 | 2'087'776 | |
|
Atmos Energy Cor Rg 22:15:00 / 13.12.24 |
140.58 | 0.26% | 0.36 | 140.64 | 140.65 | 247'708 | |
|
Discover Fncl Sr Rg 22:15:00 / 13.12.24 |
176.00 | 0.20% | 0.36 | 175.94 | 175.95 | 243'408 | |
|
CMS Energy Corp Rg 22:15:00 / 13.12.24 |
67.32 | 0.43% | 0.29 | 67.32 | 67.33 | 581'579 | |
|
Qualcomm Rg 22:00:00 / 13.12.24 |
158.53 | 0.18% | 0.29 | 158.51 | 158.53 | 3'564'003 | |
|
W.R.Berkley Rg 22:15:00 / 13.12.24 |
60.76 | 0.46% | 0.28 | 60.77 | 60.78 | 614'089 | |
|
AT&T Rg 22:15:00 / 13.12.24 |
23.63 | 1.16% | 0.27 | 23.62 | 23.63 | 7'475'398 | |
|
Applied Material Rg 22:00:00 / 13.12.24 |
169.35 | 0.16% | 0.27 | 169.33 | 169.34 | 3'014'419 | |
|
Edison Intl Rg 22:15:00 / 13.12.24 |
81.89 | 0.33% | 0.27 | 81.88 | 81.89 | 477'289 | |
|
Ball Rg 22:15:01 / 13.12.24 |
58.24 | 0.43% | 0.25 | 58.24 | 58.25 | 497'393 | |
|
Clorox Co. Rg 22:15:00 / 13.12.24 |
164.90 | 0.15% | 0.25 | 164.89 | 164.90 | 316'587 | |
|
F5 Rg 22:00:00 / 13.12.24 |
261.81 | 0.09% | 0.24 | 261.78 | 261.88 | 249'959 | |
|
Church & Dwight Rg 22:15:00 / 13.12.24 |
105.64 | 0.22% | 0.23 | 105.64 | 105.68 | 342'819 | |
|
General Motors Rg 22:15:00 / 13.12.24 |
52.53 | 0.44% | 0.23 | 52.51 | 52.53 | 1'999'108 | |
|
Loews Rg 22:15:00 / 13.12.24 |
84.18 | 0.27% | 0.23 | 84.18 | 84.19 | 408'977 | |
|
Assurant Rg 22:15:00 / 13.12.24 |
217.83 | 0.10% | 0.21 | 217.74 | 217.84 | 85'747 | |
|
Constellation Brd-A 22:15:01 / 13.12.24 |
239.66 | 0.09% | 0.21 | 239.55 | 239.71 | 236'165 | |
|
Dominion Energy Rg 22:15:00 / 13.12.24 |
54.04 | 0.39% | 0.21 | 54.03 | 54.04 | 962'106 | |
|
Paccar Rg 22:00:00 / 13.12.24 |
113.01 | 0.19% | 0.21 | 113.01 | 113.05 | 667'528 | |
|
Pfizer Rg 22:15:00 / 13.12.24 |
25.58 | 0.83% | 0.21 | 25.57 | 25.58 | 6'313'079 | |
|
Procter&Gamble Rg 22:15:00 / 13.12.24 |
171.06 | 0.12% | 0.21 | 171.09 | 171.10 | 1'256'019 | |
|
EOG Resources Rg 22:15:00 / 13.12.24 |
126.77 | 0.16% | 0.20 | 126.78 | 126.79 | 626'593 | |
|
Realty Inm REIT Rg 22:15:00 / 13.12.24 |
55.34 | 0.36% | 0.20 | 55.32 | 55.33 | 1'040'234 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 13.12.24 |
233.53 | 14.65% | 75.87% | -0.02% | 2.84% | 10.86% | 18.72% | 32.25% |
|
Bristol-MyersSqu Rg 22:15:00 / 13.12.24 |
55.78 | 9.69% | -21.78% | -4.99% | -1.80% | 11.54% | 8.65% | -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 22:15:01 / 13.12.24 |
104.19 | 45.77% | 81.96% | -1.41% | -5.09% | 1.94% | 46.68% | 54.23% |
|
Brown NVtgRg-B 22:15:00 / 13.12.24 |
44.98 | -21.26% | -31.55% | -0.53% | 11.31% | -4.38% | -22.69% | -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 22:15:00 / 13.12.24 |
120.17 | 21.81% | 8.11% | -2.12% | 0.23% | -5.29% | 20.85% | -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 22:15:00 / 13.12.24 |
184.53 | 40.90% | 98.74% | -0.10% | 0.91% | 22.00% | 41.97% | 22.83% |
|
Cardinal Health Rg 22:15:00 / 13.12.24 |
118.10 | 16.53% | 52.80% | -2.86% | -1.61% | 5.60% | 16.79% | 142.24% |
|
CarMax Rg 22:15:00 / 13.12.24 |
86.26 | 13.08% | 42.52% | -1.08% | 11.88% | 12.83% | 14.42% | -41.95% |
|
Carnival 22:15:00 / 13.12.24 |
25.90 | 41.21% | 224.81% | 2.01% | 5.67% | 36.53% | 41.07% | 35.79% |
|
Carrier Global Rg 22:15:00 / 13.12.24 |
73.01 | 28.01% | 78.28% | -0.26% | -1.40% | -9.73% | 28.63% | 32.48% |
|
Catalent Rg 22:15:01 / 13.12.24 |
63.07 | 40.33% | 40.08% | 1.12% | 7.30% | 5.56% | 50.56% | -48.45% |
|
Caterpillar 22:15:00 / 13.12.24 |
380.51 | 28.79% | 58.95% | -4.70% | -1.03% | 2.52% | 33.18% | 87.15% |
|
Cboe Glbl Mkt Rg 22:15:01 / 13.12.24 |
200.43 | 11.79% | 59.14% | -0.76% | -3.08% | -4.47% | 14.41% | 50.85% |
|
CBRE Group Rg-A 22:15:00 / 13.12.24 |
137.30 | 50.06% | 81.51% | 0.01% | 3.49% | 12.72% | 50.09% | 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 22:15:00 / 13.12.24 |
68.58 | -55.69% | -32.66% | -5.30% | -6.05% | -46.31% | -54.41% | -57.21% |
|
Centene Rg 22:15:00 / 13.12.24 |
59.42 | -21.84% | -29.28% | 1.59% | 1.00% | -21.14% | -20.55% | -26.07% |
|
Centerpoint Ener Rg 22:15:00 / 13.12.24 |
31.94 | 11.69% | 6.40% | 1.85% | 2.54% | 10.40% | 10.86% | 14.50% |
|
Dayforce Rg 22:15:01 / 13.12.24 |
77.17 | 15.51% | 20.86% | -2.60% | 3.38% | 30.35% | 12.43% | -25.35% |
|
CF Industries Hl Rg 22:15:00 / 13.12.24 |
89.50 | 13.37% | 5.79% | 1.45% | 2.43% | 7.48% | 15.93% | 47.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 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 22:15:00 / 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 |
27'557'292 |
|
Brown & Brown Rg 22:15:01 / 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 22:15:00 / 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 |
718'649 |
|
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 22:15:00 / 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 22:15:00 / 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 22:15:00 / 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 22:15:00 / 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 22:15:00 / 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 22:15:00 / 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 22:15:01 / 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 22:15:00 / 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 22:15:01 / 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 22:15:00 / 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 |
369'512 |
|
Celanese Rg 22:15:00 / 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 22:15:00 / 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 22:15:00 / 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 22:15:01 / 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 22:15:00 / 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 |