×
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
- 23.01.2025 - 22:15:00
- 609.75
- 0.55%
- 3.31
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 23.01.25 |
236.76 | 0.77% | 1.81 | 236.76 | 236.77 | ||
|
Bristol-MyersSqu Rg 22:15:00 / 23.01.25 |
59.14 | 3.59% | 2.05 | 59.14 | 59.15 | ||
|
Broadcom Rg 02:00:00 / 24.01.25 |
240.28 | -0.26% | -0.63 | 240.23 | 240.31 | 6'079'464 | |
|
Brown & Brown Rg 22:15:01 / 23.01.25 |
105.23 | 0.04% | 0.04 | 105.19 | 105.26 | ||
|
Brown NVtgRg-B 22:15:00 / 23.01.25 |
33.15 | 0.36% | 0.12 | 33.13 | 33.14 | ||
|
C.H.Robinson Wld Rg 02:00:00 / 24.01.25 |
107.00 | 1.66% | 1.75 | 107.00 | 107.04 | ||
|
Cadence Design Rg 02:00:00 / 24.01.25 |
324.52 | 0.94% | 3.03 | 324.39 | 324.52 | 545'261 | |
|
Caesr Entmt Rg 02:00:00 / 24.01.25 |
34.15 | 1.16% | 0.39 | 34.16 | 34.17 | ||
|
Camden REIT-SBI Rg 22:15:00 / 23.01.25 |
110.01 | -0.87% | -0.97 | 109.98 | 110.01 | ||
|
The Campbell's Rg 02:00:00 / 24.01.25 |
38.59 | 0.76% | 0.29 | 38.58 | 38.59 | ||
|
Capital One Finl Rg 22:15:00 / 23.01.25 |
204.03 | 1.54% | 3.10 | 204.16 | 204.17 | ||
|
Cardinal Health Rg 22:15:00 / 23.01.25 |
129.30 | 0.43% | 0.55 | 129.33 | 129.34 | ||
|
CarMax Rg 22:15:00 / 23.01.25 |
81.99 | 4.75% | 3.72 | 81.96 | 81.97 | ||
|
Carnival 22:15:00 / 23.01.25 |
25.61 | 1.43% | 0.36 | 25.61 | 25.62 | ||
|
Carrier Global Rg 22:15:00 / 23.01.25 |
69.88 | -0.21% | -0.15 | 69.85 | 69.87 | ||
|
Catalent Rg 01:00:00 / 01.01.70 |
0.00% | 0.00 | |||||
|
Caterpillar 22:15:00 / 23.01.25 |
406.40 | 2.21% | 8.79 | 406.38 | 406.39 | ||
|
Cboe Glbl Mkt Rg 22:15:01 / 23.01.25 |
201.40 | 1.66% | 3.29 | 200.03 | 202.56 | ||
|
CBRE Group Rg-A 22:15:00 / 23.01.25 |
141.02 | 1.13% | 1.58 | 141.04 | 141.05 | ||
|
CDW Rg 02:00:00 / 24.01.25 |
197.49 | 1.64% | 3.19 | 197.47 | 197.62 | ||
|
Celanese Rg 22:15:00 / 23.01.25 |
73.73 | 0.92% | 0.67 | 73.69 | 73.70 | ||
|
Centene Rg 22:15:00 / 23.01.25 |
65.12 | 2.50% | 1.59 | 65.10 | 65.11 | ||
|
Centerpoint Ener Rg 22:15:00 / 23.01.25 |
32.44 | 0.00% | 0.00 | 32.44 | 32.45 | ||
|
Dayforce Rg 22:15:01 / 23.01.25 |
70.00 | 0.14% | 0.10 | 69.99 | 70.00 | ||
|
CF Industries Hl Rg 22:15:00 / 23.01.25 |
95.24 | 1.85% | 1.73 | 95.21 | 95.22 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Align Technology Rg 02:00:00 / 24.01.25 |
234.89 | 11.33% | -15.28% | 7.30% | 9.00% | 14.56% | -10.38% | -49.84% |
|
Genuine Parts Co Rg 22:15:00 / 23.01.25 |
118.32 | 0.77% | -15.05% | -0.17% | 1.16% | 4.15% | -17.04% | -9.89% |
|
Ulta Beauty Rg 02:00:00 / 24.01.25 |
418.55 | -3.79% | -14.60% | 1.26% | -6.20% | 13.43% | -15.14% | 19.75% |
|
Monster Beverage Rg 02:00:00 / 24.01.25 |
48.11 | -8.47% | -14.58% | -3.10% | -8.66% | -8.68% | -12.75% | 14.95% |
|
Global Payments Rg 22:15:00 / 23.01.25 |
107.86 | -3.16% | -14.55% | -0.52% | -4.00% | 3.27% | -19.45% | -22.91% |
|
CDW Rg 02:00:00 / 24.01.25 |
197.49 | 11.64% | -14.53% | 5.17% | 11.50% | 4.92% | -13.76% | 5.22% |
|
Weyerhaeuse REIT Rg 22:15:00 / 23.01.25 |
29.94 | 5.72% | -14.41% | -0.86% | 6.97% | -3.98% | -9.57% | -21.70% |
|
Centene Rg 22:15:00 / 23.01.25 |
65.12 | 7.49% | -14.39% | 4.61% | 7.46% | 2.52% | -11.73% | -17.64% |
|
Amer Tower REIT Rg 22:15:00 / 23.01.25 |
186.39 | 1.03% | -14.17% | -2.10% | 2.49% | -11.77% | -5.52% | -24.30% |
|
A.O.Smith Corp Rg 22:15:00 / 23.01.25 |
71.27 | 4.05% | -13.91% | -0.75% | 4.15% | -5.48% | -11.93% | -7.62% |
|
FMC Corp Rg 22:15:00 / 23.01.25 |
55.64 | 11.99% | -13.66% | 4.14% | 13.53% | -11.89% | -4.64% | -49.99% |
|
Prologis REIT Rg 22:15:00 / 23.01.25 |
118.54 | 8.92% | -13.63% | 8.28% | 12.64% | 4.53% | -6.57% | -25.93% |
|
Interpublic Grou Rg 22:15:00 / 23.01.25 |
28.27 | 0.68% | -13.57% | 1.58% | 0.57% | -4.10% | -14.28% | -20.20% |
|
Bath&Body Works Rg 22:15:01 / 23.01.25 |
37.29 | -3.33% | -13.16% | 1.47% | -2.33% | 28.94% | -12.13% | -29.35% |
|
PepsiCo 02:00:00 / 24.01.25 |
148.62 | -2.61% | -12.81% | 1.42% | -2.51% | -10.51% | -10.77% | -15.00% |
|
J.B.Hunt Transp Rg 02:00:00 / 24.01.25 |
170.28 | 2.49% | -12.43% | -8.55% | -1.01% | -5.72% | -17.44% | -12.09% |
|
Merck Rg 22:15:00 / 23.01.25 |
96.63 | -3.82% | -12.24% | -1.32% | -3.08% | -5.15% | -20.02% | 19.63% |
|
Stnly Blck&Deck Rg 22:15:00 / 23.01.25 |
88.49 | 7.49% | -12.03% | 5.01% | 9.82% | -5.24% | -6.55% | -50.86% |
|
ConAgra Foods Rg 22:15:00 / 23.01.25 |
25.34 | -8.79% | -11.69% | -1.86% | -8.39% | -12.53% | -14.45% | -28.20% |
|
Warnr Bros Rg-A 02:00:00 / 24.01.25 |
10.280 | -4.92% | -11.69% | 8.55% | -3.20% | 26.45% | -2.84% | -61.63% |
|
The Campbell's Rg 02:00:00 / 24.01.25 |
38.59 | -8.55% | -11.40% | -1.71% | -7.50% | -17.28% | -12.77% | -15.45% |
|
BorgWarner Rg 22:15:01 / 23.01.25 |
32.23 | 0.00% | -11.32% | -0.19% | 0.12% | -3.62% | -5.59% | -17.86% |
|
IQVIA Holdings Rg 22:15:00 / 23.01.25 |
206.00 | 4.53% | -11.22% | 4.38% | 3.32% | -1.51% | -4.67% | -14.75% |
|
ConocoPhillips Rg 22:15:00 / 23.01.25 |
103.99 | 3.92% | -11.21% | -1.76% | 7.29% | -3.57% | -7.34% | 24.59% |
|
Host Hotels REIT Rg 02:00:00 / 24.01.25 |
17.430 | -1.31% | -11.20% | 2.11% | -4.65% | 1.10% | -10.94% | 1.47% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 23.01.25 |
236.76 | 0.77% |
237.11 19:14 |
234.30 16:34 |
237.11 23.01.25 |
220.43 10.01.25 |
114'494 |
|
Bristol-MyersSqu Rg 22:15:00 / 23.01.25 |
59.14 | 3.59% |
59.25 21:23 |
57.02 15:40 |
59.25 23.01.25 |
54.83 13.01.25 |
3'712'308 |
|
Broadcom Rg 02:00:00 / 24.01.25 |
240.28 | -0.26% |
240.40 21:59 |
236.20 15:33 |
246.98 22.01.25 |
219.66 13.01.25 |
6'079'464 |
|
Brown & Brown Rg 22:15:01 / 23.01.25 |
105.23 | 0.04% |
105.68 15:30 |
103.60 16:28 |
106.70 21.01.25 |
100.18 02.01.25 |
398'878 |
|
Brown NVtgRg-B 22:15:00 / 23.01.25 |
33.15 | 0.36% |
33.28 21:41 |
32.77 16:30 |
38.69 02.01.25 |
32.77 23.01.25 |
722'538 |
|
C.H.Robinson Wld Rg 02:00:00 / 24.01.25 |
107.00 | 1.66% |
107.05 18:25 |
105.42 15:30 |
107.05 23.01.25 |
101.32 13.01.25 |
388'066 |
|
Cadence Design Rg 02:00:00 / 24.01.25 |
324.52 | 0.94% |
324.53 21:59 |
318.11 15:34 |
324.56 22.01.25 |
289.10 14.01.25 |
545'261 |
|
Caesr Entmt Rg 02:00:00 / 24.01.25 |
34.15 | 1.16% |
34.39 16:07 |
33.61 15:32 |
34.75 15.01.25 |
30.79 10.01.25 |
1'039'034 |
|
Camden REIT-SBI Rg 22:15:00 / 23.01.25 |
110.01 | -0.87% |
110.80 15:30 |
108.82 18:12 |
117.20 03.01.25 |
108.46 10.01.25 |
245'437 |
|
The Campbell's Rg 02:00:00 / 24.01.25 |
38.59 | 0.76% |
38.72 21:49 |
38.00 16:37 |
42.27 02.01.25 |
37.64 13.01.25 |
920'756 |
|
Capital One Finl Rg 22:15:00 / 23.01.25 |
204.03 | 1.54% |
207.21 18:55 |
200.89 15:31 |
207.21 23.01.25 |
174.69 10.01.25 |
898'344 |
|
Cardinal Health Rg 22:15:00 / 23.01.25 |
129.30 | 0.43% |
129.67 19:11 |
127.44 15:41 |
129.67 23.01.25 |
117.54 02.01.25 |
505'692 |
|
CarMax Rg 22:15:00 / 23.01.25 |
81.99 | 4.75% |
82.02 21:57 |
78.42 15:30 |
82.86 02.01.25 |
77.04 13.01.25 |
642'657 |
|
Carnival 22:15:00 / 23.01.25 |
25.61 | 1.43% |
25.65 21:56 |
24.95 15:32 |
26.76 21.01.25 |
23.27 07.01.25 |
2'497'673 |
|
Carrier Global Rg 22:15:00 / 23.01.25 |
69.88 | -0.21% |
70.30 15:32 |
69.72 19:43 |
70.91 22.01.25 |
65.44 13.01.25 |
1'823'590 |
|
Catalent Rg 01:00:00 / 01.01.70 |
0.00% | ||||||
|
Caterpillar 22:15:00 / 23.01.25 |
406.40 | 2.21% |
409.39 17:51 |
397.37 15:30 |
409.39 23.01.25 |
349.80 10.01.25 |
710'104 |
|
Cboe Glbl Mkt Rg 22:15:01 / 23.01.25 |
201.40 | 1.66% |
202.18 21:29 |
197.28 16:12 |
202.18 23.01.25 |
187.44 15.01.25 |
9'370 |
|
CBRE Group Rg-A 22:15:00 / 23.01.25 |
141.02 | 1.13% |
141.31 19:55 |
138.82 16:02 |
141.31 23.01.25 |
120.27 10.01.25 |
389'910 |
|
CDW Rg 02:00:00 / 24.01.25 |
197.49 | 1.64% |
198.09 21:57 |
192.51 16:00 |
198.09 23.01.25 |
168.50 02.01.25 |
474'421 |
|
Celanese Rg 22:15:00 / 23.01.25 |
73.73 | 0.92% |
73.89 20:34 |
72.79 16:47 |
74.80 21.01.25 |
64.13 10.01.25 |
468'934 |
|
Centene Rg 22:15:00 / 23.01.25 |
65.12 | 2.50% |
65.60 15:31 |
63.60 15:53 |
65.60 23.01.25 |
60.38 02.01.25 |
879'834 |
|
Centerpoint Ener Rg 22:15:00 / 23.01.25 |
32.44 | 0.00% |
32.58 17:23 |
32.24 16:23 |
33.12 21.01.25 |
30.61 08.01.25 |
859'707 |
|
Dayforce Rg 22:15:01 / 23.01.25 |
70.00 | 0.14% |
70.14 20:36 |
69.31 16:02 |
74.64 06.01.25 |
68.47 21.01.25 |
512'271 |
|
CF Industries Hl Rg 22:15:00 / 23.01.25 |
95.24 | 1.85% |
95.53 18:36 |
93.65 15:38 |
98.16 16.01.25 |
85.50 02.01.25 |
409'426 |