×
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 - 21:38:30
- 604.58
- 0.04%
- 0.25
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 21:36:53 / 13.12.24 |
103.77 | 0.11% | 0.11 | 103.82 | 103.87 | 92'742 | |
|
Brown NVtgRg-B 21:37:45 / 13.12.24 |
45.12 | 0.36% | 0.16 | 45.11 | 45.13 | 112'378 | |
|
BXP Rg 21:36:30 / 13.12.24 |
79.75 | -0.24% | -0.19 | 79.80 | 79.90 | 62'939 | |
|
C.H.Robinson Wld Rg 21:37:55 / 13.12.24 |
111.78 | -2.00% | -2.28 | 111.70 | 111.79 | 263'026 | |
|
Cadence Design Rg 21:37:18 / 13.12.24 |
306.42 | -0.58% | -1.80 | 306.49 | 306.85 | 227'025 | |
|
Caesr Entmt Rg 21:38:24 / 13.12.24 |
37.02 | -2.09% | -0.79 | 37.02 | 37.06 | 372'323 | |
|
Camden REIT-SBI Rg 21:36:27 / 13.12.24 |
119.84 | -0.92% | -1.11 | 119.82 | 119.91 | 45'031 | |
|
Capital One Finl Rg 21:38:29 / 13.12.24 |
184.48 | -0.15% | -0.27 | 184.45 | 184.54 | 158'437 | |
|
Cardinal Health Rg 21:37:28 / 13.12.24 |
117.82 | 0.31% | 0.36 | 117.77 | 117.83 | 105'154 | |
|
CarMax Rg 21:37:40 / 13.12.24 |
86.08 | -0.81% | -0.70 | 86.01 | 86.09 | 97'572 | |
|
Carnival 21:38:04 / 13.12.24 |
25.92 | -0.99% | -0.26 | 25.92 | 25.93 | 1'332'846 | |
|
Carrier Global Rg 21:37:55 / 13.12.24 |
72.97 | -0.78% | -0.57 | 72.95 | 72.99 | 225'128 | |
|
Catalent Rg 21:36:11 / 13.12.24 |
63.09 | 0.06% | 0.04 | 63.09 | 63.10 | 164'761 | |
|
Caterpillar 21:36:38 / 13.12.24 |
379.71 | -0.28% | -1.07 | 379.56 | 379.80 | 153'801 | |
|
Cboe Glbl Mkt Rg 21:28:05 / 13.12.24 |
199.78 | 0.02% | 0.05 | 199.43 | 200.20 | 3'819 | |
|
CBRE Group Rg-A 21:38:09 / 13.12.24 |
136.86 | -2.03% | -2.83 | 136.82 | 136.95 | 131'488 | |
|
CDW Rg 21:36:34 / 13.12.24 |
176.17 | -1.06% | -1.88 | 176.11 | 176.21 | 154'749 | |
|
Celanese Rg 21:38:28 / 13.12.24 |
68.44 | -0.60% | -0.41 | 68.38 | 68.44 | 208'840 | |
|
Cencora Rg 21:37:36 / 13.12.24 |
231.94 | -0.08% | -0.18 | 231.77 | 232.00 | 66'394 | |
|
Centene Rg 21:38:27 / 13.12.24 |
59.77 | 3.05% | 1.77 | 59.75 | 59.77 | 648'267 | |
|
Centerpoint Ener Rg 21:37:45 / 13.12.24 |
31.98 | 0.22% | 0.07 | 31.97 | 31.98 | 359'489 | |
|
CF Industries Hl Rg 21:38:00 / 13.12.24 |
89.29 | -0.93% | -0.84 | 89.22 | 89.27 | 67'848 | |
|
Charles Riv Lab Rg 21:33:57 / 13.12.24 |
191.38 | -1.49% | -2.89 | 191.46 | 191.78 | 36'174 | |
|
Charles Schwab Rg 21:38:31 / 13.12.24 |
78.86 | -4.82% | -3.99 | 78.83 | 78.85 | 780'548 | |
|
Charter Comm Rg-A 21:36:54 / 13.12.24 |
380.30 | -2.10% | -8.15 | 379.96 | 380.51 | 124'486 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 21:36:53 / 13.12.24 |
103.77 | 45.77% | 81.96% | -4.96% | -5.71% | 2.73% | 49.37% | 54.23% |
|
Brown NVtgRg-B 21:37:45 / 13.12.24 |
45.12 | -21.26% | -31.55% | 1.60% | 10.59% | -2.70% | -21.30% | -36.92% |
|
BXP Rg 21:36:30 / 13.12.24 |
79.75 | 13.92% | 18.29% | -0.73% | 1.55% | -1.57% | 11.66% | -29.94% |
|
C.H.Robinson Wld Rg 21:37:55 / 13.12.24 |
111.78 | 32.03% | 24.57% | 6.02% | 1.44% | 7.27% | 31.58% | 8.94% |
|
Cadence Design Rg 21:37:18 / 13.12.24 |
306.42 | 13.16% | 91.87% | -0.35% | 5.77% | 11.93% | 12.85% | 67.38% |
|
Caesr Entmt Rg 21:38:24 / 13.12.24 |
37.02 | -19.35% | -9.11% | -1.54% | -0.05% | -10.69% | -22.79% | -57.51% |
|
Camden REIT-SBI Rg 21:36:27 / 13.12.24 |
119.84 | 21.81% | 8.11% | -1.69% | 0.06% | -4.29% | 21.11% | -30.36% |
|
Capital One Finl Rg 21:38:29 / 13.12.24 |
184.48 | 40.90% | 98.74% | -1.85% | -0.36% | 21.15% | 42.26% | 22.83% |
|
Cardinal Health Rg 21:37:28 / 13.12.24 |
117.82 | 16.53% | 52.80% | -4.02% | -0.81% | 5.35% | 17.25% | 142.24% |
|
CarMax Rg 21:37:40 / 13.12.24 |
86.08 | 13.08% | 42.52% | -0.17% | 10.32% | 13.11% | 15.17% | -41.95% |
|
Carnival 21:38:04 / 13.12.24 |
25.92 | 41.21% | 224.81% | -2.59% | 6.62% | 36.42% | 39.28% | 35.79% |
|
Carrier Global Rg 21:37:55 / 13.12.24 |
72.97 | 28.01% | 78.28% | -0.95% | -2.09% | -8.70% | 27.28% | 32.48% |
|
Catalent Rg 21:36:11 / 13.12.24 |
63.09 | 40.33% | 40.08% | 2.04% | 6.75% | 5.15% | 52.10% | -48.45% |
|
Caterpillar 21:36:38 / 13.12.24 |
379.71 | 28.79% | 58.95% | -3.88% | -1.14% | 2.95% | 32.89% | 87.15% |
|
Cboe Glbl Mkt Rg 21:28:05 / 13.12.24 |
199.78 | 11.79% | 59.14% | -1.87% | -0.44% | -4.12% | 14.71% | 50.85% |
|
CBRE Group Rg-A 21:38:09 / 13.12.24 |
136.86 | 50.06% | 81.51% | -0.74% | 5.09% | 12.55% | 50.20% | 34.71% |
|
CDW Rg 21:36:34 / 13.12.24 |
176.17 | -21.67% | -0.30% | -2.16% | -0.82% | -21.81% | -21.08% | -8.63% |
|
Celanese Rg 21:38:28 / 13.12.24 |
68.44 | -55.69% | -32.66% | -2.98% | -7.24% | -46.07% | -54.97% | -57.21% |
|
Cencora Rg 21:37:36 / 13.12.24 |
231.94 | 13.02% | 40.08% | -4.71% | -3.45% | 1.68% | 15.78% | 88.52% |
|
Centene Rg 21:38:27 / 13.12.24 |
59.77 | -21.84% | -29.28% | 5.30% | 4.02% | -20.95% | -19.47% | -26.07% |
|
Centerpoint Ener Rg 21:37:45 / 13.12.24 |
31.98 | 11.69% | 6.40% | 1.01% | 3.63% | 13.53% | 10.81% | 14.50% |
|
CF Industries Hl Rg 21:38:00 / 13.12.24 |
89.29 | 13.37% | 5.79% | 0.96% | 2.55% | 9.41% | 17.12% | 47.34% |
|
Charles Riv Lab Rg 21:33:57 / 13.12.24 |
191.38 | -17.82% | -10.84% | -0.22% | 1.94% | -7.00% | -17.08% | -45.70% |
|
Charles Schwab Rg 21:38:31 / 13.12.24 |
78.86 | 20.42% | -0.49% | -3.20% | -2.21% | 20.60% | 11.10% | 2.52% |
|
Charter Comm Rg-A 21:36:54 / 13.12.24 |
380.30 | -0.06% | 14.55% | -5.65% | -2.38% | 15.10% | 0.10% | -36.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 21:36:53 / 13.12.24 |
103.77 | 0.11% |
104.27 17:33 |
103.42 20:28 |
114.10 27.11.24 |
69.24 05.01.24 |
92'742 |
|
Brown NVtgRg-B 21:37:45 / 13.12.24 |
45.12 | 0.36% |
45.25 18:30 |
44.43 16:04 |
60.97 05.03.24 |
39.96 20.11.24 |
112'378 |
|
BXP Rg 21:36:30 / 13.12.24 |
79.75 | -0.24% |
80.06 17:59 |
78.70 16:12 |
90.09 18.10.24 |
56.50 29.05.24 |
62'939 |
|
C.H.Robinson Wld Rg 21:37:55 / 13.12.24 |
111.78 | -2.00% |
114.82 15:30 |
110.30 20:33 |
114.82 13.12.24 |
65.00 17.04.24 |
263'026 |
|
Cadence Design Rg 21:37:18 / 13.12.24 |
306.42 | -0.58% |
308.08 15:53 |
301.65 17:01 |
328.79 20.06.24 |
241.43 05.08.24 |
227'025 |
|
Caesr Entmt Rg 21:38:24 / 13.12.24 |
37.02 | -2.09% |
38.33 15:42 |
36.81 21:29 |
48.56 02.01.24 |
31.75 30.05.24 |
372'323 |
|
Camden REIT-SBI Rg 21:36:27 / 13.12.24 |
119.84 | -0.92% |
121.02 15:40 |
119.52 21:19 |
127.69 24.09.24 |
90.57 13.02.24 |
45'031 |
|
Capital One Finl Rg 21:38:29 / 13.12.24 |
184.48 | -0.15% |
185.90 15:35 |
183.84 16:48 |
198.30 06.11.24 |
123.23 18.01.24 |
158'437 |
|
Cardinal Health Rg 21:37:28 / 13.12.24 |
117.82 | 0.31% |
118.86 17:08 |
117.21 15:45 |
126.15 04.12.24 |
93.17 15.07.24 |
105'154 |
|
CarMax Rg 21:37:40 / 13.12.24 |
86.08 | -0.81% |
86.79 15:30 |
85.54 18:48 |
88.13 28.03.24 |
65.86 02.05.24 |
97'572 |
|
Carnival 21:38:04 / 13.12.24 |
25.92 | -0.99% |
26.41 15:30 |
25.79 18:38 |
27.16 05.12.24 |
13.780 05.08.24 |
1'332'846 |
|
Carrier Global Rg 21:37:55 / 13.12.24 |
72.97 | -0.78% |
74.30 15:40 |
72.95 21:36 |
83.30 15.10.24 |
53.13 20.02.24 |
225'128 |
|
Catalent Rg 21:36:11 / 13.12.24 |
63.09 | 0.06% |
63.16 15:35 |
63.02 16:24 |
63.25 11.12.24 |
42.11 04.01.24 |
164'761 |
|
Caterpillar 21:36:38 / 13.12.24 |
379.71 | -0.28% |
382.52 15:35 |
379.00 19:06 |
418.33 07.11.24 |
276.95 17.01.24 |
153'801 |
|
Cboe Glbl Mkt Rg 21:28:05 / 13.12.24 |
199.78 | 0.02% |
200.45 21:12 |
198.83 16:05 |
221.08 27.11.24 |
167.34 09.07.24 |
3'819 |
|
CBRE Group Rg-A 21:38:09 / 13.12.24 |
136.86 | -2.03% |
139.60 15:33 |
136.01 18:34 |
141.77 27.11.24 |
82.90 05.02.24 |
131'488 |
|
CDW Rg 21:36:34 / 13.12.24 |
176.17 | -1.06% |
177.52 15:53 |
175.53 18:52 |
263.37 04.04.24 |
173.03 20.11.24 |
154'749 |
|
Celanese Rg 21:38:28 / 13.12.24 |
68.44 | -0.60% |
68.68 21:14 |
67.05 15:43 |
172.16 28.03.24 |
67.05 13.12.24 |
208'840 |
|
Cencora Rg 21:37:36 / 13.12.24 |
231.94 | -0.08% |
233.31 17:29 |
229.87 15:45 |
253.23 29.11.24 |
205.00 02.01.24 |
66'394 |
|
Centene Rg 21:38:27 / 13.12.24 |
59.77 | 3.05% |
60.34 18:59 |
58.35 15:32 |
81.41 26.02.24 |
55.05 10.12.24 |
648'267 |
|
Centerpoint Ener Rg 21:37:45 / 13.12.24 |
31.98 | 0.22% |
32.18 18:05 |
31.85 15:36 |
33.00 03.12.24 |
25.41 15.08.24 |
359'489 |
|
CF Industries Hl Rg 21:38:00 / 13.12.24 |
89.29 | -0.93% |
89.94 17:40 |
88.71 20:36 |
94.29 04.12.24 |
69.17 08.07.24 |
67'848 |
|
Charles Riv Lab Rg 21:33:57 / 13.12.24 |
191.38 | -1.49% |
194.17 15:30 |
188.35 16:13 |
274.69 08.03.24 |
176.62 31.10.24 |
36'174 |
|
Charles Schwab Rg 21:38:31 / 13.12.24 |
78.86 | -4.82% |
83.04 15:30 |
78.72 21:19 |
83.34 29.11.24 |
59.67 17.01.24 |
780'548 |
|
Charter Comm Rg-A 21:36:54 / 13.12.24 |
380.30 | -2.10% |
385.08 15:30 |
376.01 15:37 |
415.07 13.11.24 |
237.13 26.04.24 |
124'486 |