×
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 - 21:50:25
- 604.63
- 0.05%
- 0.30
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Quanta Services Rg 21:50:00 / 13.12.24 |
337.63 | 0.46% | 1.53 | 337.53 | 337.91 | 74'891 | |
|
Realty Inm REIT Rg 21:50:17 / 13.12.24 |
55.39 | 0.45% | 0.25 | 55.38 | 55.39 | 430'914 | |
|
Edison Intl Rg 21:50:12 / 13.12.24 |
81.99 | 0.45% | 0.37 | 81.98 | 82.00 | 134'407 | |
|
NextEra Energy Rg 21:50:22 / 13.12.24 |
73.55 | 0.44% | 0.33 | 73.53 | 73.54 | 539'302 | |
|
Verizon Comm Rg 21:50:25 / 13.12.24 |
42.26 | 0.43% | 0.18 | 42.24 | 42.25 | 1'018'843 | |
|
Loews Rg 21:50:26 / 13.12.24 |
84.30 | 0.42% | 0.35 | 84.41 | 84.44 | 145'876 | |
|
Brown & Brown Rg 21:50:11 / 13.12.24 |
104.09 | 0.41% | 0.43 | 104.03 | 104.05 | 99'385 | |
|
Corteva Rg 21:50:17 / 13.12.24 |
59.55 | 0.41% | 0.25 | 59.51 | 59.53 | 111'723 | |
|
Atmos Energy Cor Rg 21:50:00 / 13.12.24 |
140.79 | 0.41% | 0.57 | 140.82 | 140.89 | 45'797 | |
|
Johnson&Johnson Rg 21:50:12 / 13.12.24 |
146.82 | 0.40% | 0.58 | 146.87 | 146.89 | 750'368 | |
|
Thermo Fisher Sc Rg 21:50:19 / 13.12.24 |
527.06 | 0.39% | 2.06 | 527.27 | 527.81 | 138'900 | |
|
Church & Dwight Rg 21:50:09 / 13.12.24 |
105.82 | 0.39% | 0.41 | 105.81 | 105.87 | 106'057 | |
|
Discover Fncl Sr Rg 21:50:11 / 13.12.24 |
176.31 | 0.38% | 0.67 | 176.19 | 176.47 | 88'493 | |
|
Jacobs Solutions Rg 21:50:25 / 13.12.24 |
136.53 | 0.37% | 0.51 | 136.51 | 136.63 | 106'267 | |
|
AFLAC Rg 21:50:07 / 13.12.24 |
104.77 | 0.37% | 0.39 | 104.66 | 104.70 | 118'604 | |
|
Ameriprise Fincl Rg 21:48:34 / 13.12.24 |
549.85 | 0.37% | 2.02 | 549.15 | 550.41 | 40'005 | |
|
ConAgra Foods Rg 21:50:17 / 13.12.24 |
28.17 | 0.36% | 0.10 | 28.16 | 28.17 | 267'980 | |
|
Exelon Rg 21:50:18 / 13.12.24 |
36.96 | 0.34% | 0.13 | 36.95 | 36.96 | 943'579 | |
|
Morgan Stanley Rg 21:50:21 / 13.12.24 |
128.34 | 0.34% | 0.43 | 128.39 | 128.43 | 373'806 | |
|
Lincoln Natl Rg 21:50:21 / 13.12.24 |
32.92 | 0.34% | 0.11 | 32.93 | 32.95 | 86'700 | |
|
Keycorp Rg 21:50:27 / 13.12.24 |
18.120 | 0.33% | 0.06 | 18.130 | 18.140 | 992'959 | |
|
Nisource Rg 21:50:12 / 13.12.24 |
36.65 | 0.33% | 0.12 | 36.64 | 36.65 | 162'221 | |
|
Amphenol Rg-A 21:50:19 / 13.12.24 |
73.84 | 0.33% | 0.24 | 73.75 | 73.76 | 355'732 | |
|
Cboe Glbl Mkt Rg 21:49:58 / 13.12.24 |
200.38 | 0.32% | 0.65 | 199.94 | 200.79 | 4'298 | |
|
AbbVie Rg 21:50:19 / 13.12.24 |
173.73 | 0.31% | 0.54 | 173.73 | 173.78 | 291'300 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 21:50:11 / 13.12.24 |
233.79 | 14.65% | 75.87% | -0.70% | 2.64% | 12.28% | 20.67% | 32.25% |
|
Bristol-MyersSqu Rg 21:50:16 / 13.12.24 |
55.68 | 9.69% | -21.78% | -6.23% | -0.96% | 12.69% | 9.41% | -0.14% |
|
Broadcom Rg 21:50:26 / 13.12.24 |
224.68 | 61.85% | 223.11% | 25.15% | 36.30% | 31.32% | 98.88% | 186.00% |
|
Brown & Brown Rg 21:50:11 / 13.12.24 |
104.09 | 45.77% | 81.96% | -4.66% | -5.42% | 3.05% | 49.83% | 54.23% |
|
Brown NVtgRg-B 21:50:03 / 13.12.24 |
45.06 | -21.26% | -31.55% | 1.46% | 10.44% | -2.83% | -21.40% | -36.92% |
|
C.H.Robinson Wld Rg 21:49:02 / 13.12.24 |
111.63 | 32.03% | 24.57% | 5.88% | 1.31% | 7.13% | 31.41% | 8.94% |
|
Cadence Design Rg 21:50:17 / 13.12.24 |
306.36 | 13.16% | 91.87% | -0.37% | 5.75% | 11.91% | 12.83% | 67.38% |
|
Caesr Entmt Rg 21:50:26 / 13.12.24 |
37.00 | -19.35% | -9.11% | -1.61% | -0.12% | -10.75% | -22.85% | -57.51% |
|
Camden REIT-SBI Rg 21:50:00 / 13.12.24 |
120.10 | 21.81% | 8.11% | -1.48% | 0.28% | -4.08% | 21.37% | -30.36% |
|
The Campbell's Rg 21:50:12 / 13.12.24 |
42.94 | -0.72% | -24.37% | 0.49% | -0.49% | -16.15% | -2.14% | -0.53% |
|
Capital One Finl Rg 21:50:00 / 13.12.24 |
184.61 | 40.90% | 98.74% | -1.78% | -0.29% | 21.23% | 42.36% | 22.83% |
|
Cardinal Health Rg 21:50:21 / 13.12.24 |
118.04 | 16.53% | 52.80% | -3.85% | -0.63% | 5.54% | 17.46% | 142.24% |
|
CarMax Rg 21:48:51 / 13.12.24 |
86.12 | 13.08% | 42.52% | -0.13% | 10.37% | 13.17% | 15.23% | -41.95% |
|
Carnival 21:50:26 / 13.12.24 |
25.98 | 41.21% | 224.81% | -2.39% | 6.85% | 36.71% | 39.58% | 35.79% |
|
Carrier Global Rg 21:50:21 / 13.12.24 |
73.04 | 28.01% | 78.28% | -0.86% | -2.00% | -8.61% | 27.40% | 32.48% |
|
Catalent Rg 21:50:00 / 13.12.24 |
63.10 | 40.33% | 40.08% | 2.05% | 6.77% | 5.17% | 52.12% | -48.45% |
|
Caterpillar 21:50:13 / 13.12.24 |
379.76 | 28.79% | 58.95% | -3.87% | -1.12% | 2.97% | 32.90% | 87.15% |
|
Cboe Glbl Mkt Rg 21:49:58 / 13.12.24 |
200.38 | 11.79% | 59.14% | -1.58% | -0.14% | -3.83% | 15.06% | 50.85% |
|
CBRE Group Rg-A 21:50:02 / 13.12.24 |
136.92 | 50.06% | 81.51% | -0.70% | 5.14% | 12.60% | 50.26% | 34.71% |
|
CDW Rg 21:50:17 / 13.12.24 |
176.06 | -21.67% | -0.30% | -2.22% | -0.88% | -21.86% | -21.13% | -8.63% |
|
Celanese Rg 21:50:12 / 13.12.24 |
68.48 | -55.69% | -32.66% | -2.92% | -7.18% | -46.04% | -54.95% | -57.21% |
|
Centene Rg 21:50:26 / 13.12.24 |
59.72 | -21.84% | -29.28% | 5.21% | 3.93% | -21.02% | -19.54% | -26.07% |
|
Centerpoint Ener Rg 21:50:21 / 13.12.24 |
32.01 | 11.69% | 6.40% | 1.09% | 3.71% | 13.61% | 10.90% | 14.50% |
|
Dayforce Rg 21:50:02 / 13.12.24 |
77.06 | 15.51% | 20.86% | -1.91% | 3.35% | 30.81% | 12.64% | -25.35% |
|
CF Industries Hl Rg 21:50:12 / 13.12.24 |
89.35 | 13.37% | 5.79% | 1.03% | 2.62% | 9.48% | 17.20% | 47.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Quanta Services Rg 21:50:00 / 13.12.24 |
337.63 | 0.46% |
341.00 16:00 |
335.30 18:40 |
349.85 26.11.24 |
187.44 23.01.24 |
74'891 |
|
Realty Inm REIT Rg 21:50:17 / 13.12.24 |
55.39 | 0.45% |
55.51 17:08 |
54.77 15:59 |
64.87 21.10.24 |
50.66 17.04.24 |
430'914 |
|
Edison Intl Rg 21:50:12 / 13.12.24 |
81.99 | 0.45% |
82.46 17:54 |
81.59 15:57 |
88.77 04.09.24 |
63.16 13.02.24 |
134'407 |
|
NextEra Energy Rg 21:50:22 / 13.12.24 |
73.55 | 0.44% |
73.75 19:36 |
72.95 15:30 |
86.10 03.10.24 |
53.95 04.03.24 |
539'302 |
|
Verizon Comm Rg 21:50:25 / 13.12.24 |
42.26 | 0.43% |
42.40 18:47 |
41.82 15:36 |
45.36 30.09.24 |
37.56 11.01.24 |
1'018'843 |
|
Loews Rg 21:50:26 / 13.12.24 |
84.30 | 0.42% |
85.29 17:09 |
84.24 21:13 |
87.43 27.11.24 |
69.65 02.01.24 |
145'876 |
|
Brown & Brown Rg 21:50:11 / 13.12.24 |
104.09 | 0.41% |
104.27 17:33 |
103.42 20:28 |
114.10 27.11.24 |
69.24 05.01.24 |
99'385 |
|
Corteva Rg 21:50:17 / 13.12.24 |
59.55 | 0.41% |
59.74 17:17 |
58.75 16:10 |
64.20 25.11.24 |
44.05 19.01.24 |
111'723 |
|
Atmos Energy Cor Rg 21:50:00 / 13.12.24 |
140.79 | 0.41% |
141.21 17:10 |
139.91 16:01 |
152.57 27.11.24 |
110.48 13.02.24 |
45'797 |
|
Johnson&Johnson Rg 21:50:12 / 13.12.24 |
146.82 | 0.40% |
146.92 21:46 |
145.05 16:00 |
168.83 04.09.24 |
143.15 18.04.24 |
750'368 |
|
Thermo Fisher Sc Rg 21:50:19 / 13.12.24 |
527.06 | 0.39% |
528.09 20:52 |
517.38 16:03 |
627.88 10.09.24 |
495.61 19.11.24 |
138'900 |
|
Church & Dwight Rg 21:50:09 / 13.12.24 |
105.82 | 0.39% |
105.89 17:25 |
105.02 16:04 |
113.44 02.12.24 |
93.35 05.01.24 |
106'057 |
|
Discover Fncl Sr Rg 21:50:11 / 13.12.24 |
176.31 | 0.38% |
177.23 15:41 |
175.40 16:48 |
187.75 06.11.24 |
96.46 18.01.24 |
88'493 |
|
Jacobs Solutions Rg 21:50:25 / 13.12.24 |
136.53 | 0.37% |
137.01 17:27 |
135.49 16:13 |
150.41 13.11.24 |
99.78 08.01.24 |
106'267 |
|
AFLAC Rg 21:50:07 / 13.12.24 |
104.77 | 0.37% |
105.31 17:13 |
104.32 15:31 |
115.50 04.10.24 |
75.08 01.02.24 |
118'604 |
|
Ameriprise Fincl Rg 21:48:34 / 13.12.24 |
549.85 | 0.37% |
552.71 15:30 |
546.94 21:29 |
577.00 25.11.24 |
369.14 17.01.24 |
40'005 |
|
ConAgra Foods Rg 21:50:17 / 13.12.24 |
28.17 | 0.36% |
28.21 21:41 |
27.80 16:13 |
33.23 10.09.24 |
26.22 15.11.24 |
267'980 |
|
Exelon Rg 21:50:18 / 13.12.24 |
36.96 | 0.34% |
37.05 17:53 |
36.58 15:30 |
41.18 17.10.24 |
33.35 09.02.24 |
943'579 |
|
Morgan Stanley Rg 21:50:21 / 13.12.24 |
128.34 | 0.34% |
128.81 21:38 |
126.71 16:51 |
136.23 25.11.24 |
83.10 13.02.24 |
373'806 |
|
Lincoln Natl Rg 21:50:21 / 13.12.24 |
32.92 | 0.34% |
33.04 19:40 |
32.66 15:46 |
36.98 06.11.24 |
25.10 09.02.24 |
86'700 |
|
Keycorp Rg 21:50:27 / 13.12.24 |
18.120 | 0.33% |
18.265 15:33 |
18.060 15:59 |
20.03 25.11.24 |
12.940 18.01.24 |
992'959 |
|
Nisource Rg 21:50:12 / 13.12.24 |
36.65 | 0.33% |
36.81 16:43 |
36.43 15:58 |
38.56 27.11.24 |
24.80 13.02.24 |
162'221 |
|
Amphenol Rg-A 21:50:19 / 13.12.24 |
73.84 | 0.33% |
74.76 15:47 |
73.08 17:08 |
74.91 25.11.24 |
46.95 04.01.24 |
355'732 |
|
Cboe Glbl Mkt Rg 21:49:58 / 13.12.24 |
200.38 | 0.32% |
200.45 21:12 |
198.83 16:05 |
221.08 27.11.24 |
167.34 09.07.24 |
4'298 |
|
AbbVie Rg 21:50:19 / 13.12.24 |
173.73 | 0.31% |
174.91 17:58 |
172.45 15:56 |
207.18 31.10.24 |
153.60 30.05.24 |
291'300 |