×

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 - 16:09:03
  • 605.44
  • 0.18%
  • 1.11
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Brdridg Fncl Sol Rg
16:04:49 / 13.12.24
234.68 -0.51% -1.21 234.07 234.69 5'797
Bristol-MyersSqu Rg
16:09:04 / 13.12.24
55.71 -1.01% -0.57 55.68 55.69 247'613
Broadcom Rg
16:09:05 / 13.12.24
218.49 20.94% 37.83 218.46 218.50 9'336'999
Brown & Brown Rg
16:08:38 / 13.12.24
104.00 0.33% 0.34 103.90 104.07 17'193
Brown NVtgRg-B
16:07:37 / 13.12.24
44.58 -0.85% -0.38 44.52 44.61 22'242
C.H.Robinson Wld Rg
16:08:31 / 13.12.24
112.68 -1.21% -1.38 112.58 112.82 54'925
Cadence Design Rg
16:08:02 / 13.12.24
305.84 -0.77% -2.38 305.79 306.36 73'273
Caesr Entmt Rg
16:08:51 / 13.12.24
37.75 -0.16% -0.06 37.68 37.73 85'109
Camden REIT-SBI Rg
16:07:36 / 13.12.24
120.37 -0.48% -0.58 120.21 120.43 6'843
The Campbell's Rg
16:09:05 / 13.12.24
42.71 -0.49% -0.21 42.70 42.73 58'145
Capital One Finl Rg
16:08:32 / 13.12.24
184.66 -0.05% -0.09 184.52 184.77 27'073
Cardinal Health Rg
16:05:48 / 13.12.24
117.44 -0.02% -0.03 117.35 117.71 25'390
CarMax Rg
16:07:04 / 13.12.24
86.33 -0.52% -0.45 86.24 86.41 18'214
Carnival
16:09:03 / 13.12.24
26.02 -0.61% -0.16 26.02 26.03 479'015
Carrier Global Rg
16:09:04 / 13.12.24
73.73 0.26% 0.19 73.69 73.74 107'178
Catalent Rg
16:08:34 / 13.12.24
63.08 0.05% 0.03 63.06 63.07 22'664
Caterpillar
16:08:31 / 13.12.24
382.00 0.32% 1.22 381.64 381.99 61'869
Cboe Glbl Mkt Rg
16:05:14 / 13.12.24
198.83 -0.45% -0.91 197.59 199.55 398
CBRE Group Rg-A
16:09:03 / 13.12.24
137.66 -1.45% -2.03 137.30 137.82 27'526
CDW Rg
16:06:52 / 13.12.24
177.38 -0.38% -0.67 177.40 177.60 28'907
Celanese Rg
16:09:05 / 13.12.24
67.44 -2.05% -1.41 67.50 67.59 36'258
Centene Rg
16:08:35 / 13.12.24
59.07 1.84% 1.07 58.95 59.01 112'650
Centerpoint Ener Rg
16:08:37 / 13.12.24
31.93 0.06% 0.02 31.92 31.94 55'145
Dayforce Rg
16:08:46 / 13.12.24
77.10 -0.55% -0.43 76.93 77.06 12'312
CF Industries Hl Rg
16:09:04 / 13.12.24
88.95 -1.31% -1.18 88.80 89.01 20'696
Brdridg Fncl Sol Rg
234.68
-0.51%
Bristol-MyersSqu Rg
55.71
-1.01%
Broadcom Rg
218.49
20.94%
Brown & Brown Rg
104.00
0.33%
Brown NVtgRg-B
44.58
-0.85%
C.H.Robinson Wld Rg
112.68
-1.21%
Cadence Design Rg
305.84
-0.77%
Caesr Entmt Rg
37.75
-0.16%
Camden REIT-SBI Rg
120.37
-0.48%
The Campbell's Rg
42.71
-0.49%
Capital One Finl Rg
184.66
-0.05%
Cardinal Health Rg
117.44
-0.02%
CarMax Rg
86.33
-0.52%
Carnival
26.02
-0.61%
Carrier Global Rg
73.73
0.26%
Catalent Rg
63.08
0.05%
Caterpillar
382.00
0.32%
Cboe Glbl Mkt Rg
198.83
-0.45%
CBRE Group Rg-A
137.66
-1.45%
CDW Rg
177.38
-0.38%
Celanese Rg
67.44
-2.05%
Centene Rg
59.07
1.84%
Centerpoint Ener Rg
31.93
0.06%
Dayforce Rg
77.10
-0.55%
CF Industries Hl Rg
88.95
-1.31%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Lam Research Rg
16:09:01 / 13.12.24 		76.40 -3.51% 79.82% -0.25% 9.06% -1.19% -1.23% 7.06%
Discover Fncl Sr Rg
16:08:31 / 13.12.24 		176.31 56.26% 79.54% -1.62% 0.14% 23.73% 66.28% 50.42%
Carrier Global Rg
16:09:04 / 13.12.24 		73.73 28.01% 78.28% 0.08% -1.07% -7.75% 28.61% 32.48%
Moody's Rg
16:04:14 / 13.12.24 		491.44 26.67% 77.57% -0.67% 3.83% -0.65% 26.31% 24.38%
Ameriprise Fincl Rg
16:07:34 / 13.12.24 		548.58 44.23% 75.94% -2.31% -2.46% 19.10% 45.18% 83.95%
Brdridg Fncl Sol Rg
16:04:49 / 13.12.24 		234.68 14.65% 75.87% -0.32% 3.03% 12.71% 21.13% 32.25%
Bank of NY Mello Rg
16:09:02 / 13.12.24 		78.65 52.87% 74.80% -2.31% 0.46% 9.51% 52.33% 40.26%
Assurant Rg
16:07:41 / 13.12.24 		218.71 29.16% 74.01% -2.46% -0.05% 12.58% 33.94% 40.40%
Applied Material Rg
16:09:00 / 13.12.24 		169.94 4.33% 73.63% -1.78% 0.63% -11.56% 4.93% 10.71%
News Rg-B
16:07:41 / 13.12.24 		31.53 23.83% 72.72% -2.38% -0.50% 13.91% 28.54% 47.66%
Intuit Rg
16:08:56 / 13.12.24 		663.38 7.55% 72.72% 2.62% -3.56% 2.85% 9.02% -0.84%
Generac Hldgs Rg
16:04:43 / 13.12.24 		170.39 34.34% 72.48% -4.93% -6.29% 20.20% 32.90% -50.14%
Goldman Sachs Gr Rg
16:05:21 / 13.12.24 		588.76 53.36% 72.29% -1.82% -0.81% 18.12% 54.73% 51.28%
Lennar Rg-A
16:07:04 / 13.12.24 		154.13 4.31% 71.79% -5.70% -8.72% -15.40% 3.25% 32.98%
KLA Rg
16:08:33 / 13.12.24 		657.16 11.23% 71.50% 1.36% 6.95% -13.40% 12.31% 57.44%
Wells Fargo Rg
16:09:03 / 13.12.24 		70.59 43.84% 71.47% -5.03% -5.04% 25.40% 40.31% 41.04%
Monolithic Power Rg
16:06:11 / 13.12.24 		617.15 -4.02% 71.22% 4.66% 7.63% -30.76% -2.55% 20.27%
Paccar Rg
16:08:45 / 13.12.24 		112.81 15.51% 70.96% -2.65% 0.49% 14.05% 17.20% 89.81%
Ecolab Inc Rg
16:04:46 / 13.12.24 		248.02 25.44% 70.93% -0.93% 1.13% -1.36% 26.04% 7.24%
Masco Rg
16:09:01 / 13.12.24 		78.60 18.29% 69.77% -2.97% 0.23% -4.27% 14.51% 15.31%
D R Horton Rg
16:07:59 / 13.12.24 		149.48 -0.51% 69.63% -5.70% -7.51% -22.10% -0.42% 37.90%
Williams Compani Rg
16:09:03 / 13.12.24 		54.56 58.46% 67.75% -4.03% -3.52% 20.23% 57.60% 107.17%
PTC Rg
16:08:39 / 13.12.24 		199.36 15.05% 67.69% -0.78% 4.92% 13.34% 16.54% 66.96%
Fastenal Rg
16:08:37 / 13.12.24 		78.46 22.03% 67.03% -3.20% -4.14% 10.90% 22.29% 23.31%
T-Mobile US Rg
16:09:04 / 13.12.24 		231.00 45.49% 66.62% -5.24% -1.96% 15.82% 47.93% 103.25%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Brdridg Fncl Sol Rg
16:04:49 / 13.12.24 		234.68 -0.51% 235.45
15:40 		234.15
15:54 		237.88
06.12.24 		188.69
08.05.24 		5'797
Bristol-MyersSqu Rg
16:09:04 / 13.12.24 		55.71 -1.01% 56.15
15:30 		55.45
15:36 		61.08
11.11.24 		39.36
05.07.24 		247'613
Broadcom Rg
16:09:05 / 13.12.24 		218.49 20.94% 221.21
15:49 		211.11
15:30 		221.21
13.12.24 		104.15
05.01.24 		9'336'999
Brown & Brown Rg
16:08:38 / 13.12.24 		104.00 0.33% 104.12
15:33 		103.65
15:36 		114.10
27.11.24 		69.24
05.01.24 		17'193
Brown NVtgRg-B
16:07:37 / 13.12.24 		44.58 -0.85% 44.94
15:43 		44.43
16:04 		60.97
05.03.24 		39.96
20.11.24 		22'242
C.H.Robinson Wld Rg
16:08:31 / 13.12.24 		112.68 -1.21% 114.82
15:30 		112.18
15:57 		114.82
13.12.24 		65.00
17.04.24 		54'925
Cadence Design Rg
16:08:02 / 13.12.24 		305.84 -0.77% 308.08
15:53 		304.58
15:30 		328.79
20.06.24 		241.43
05.08.24 		73'273
Caesr Entmt Rg
16:08:51 / 13.12.24 		37.75 -0.16% 38.33
15:42 		37.69
15:57 		48.56
02.01.24 		31.75
30.05.24 		85'109
Camden REIT-SBI Rg
16:07:36 / 13.12.24 		120.37 -0.48% 121.02
15:40 		120.21
16:00 		127.69
24.09.24 		90.57
13.02.24 		6'843
The Campbell's Rg
16:09:05 / 13.12.24 		42.71 -0.49% 42.98
15:48 		42.65
15:35 		52.80
10.09.24 		40.26
14.02.24 		58'145
Capital One Finl Rg
16:08:32 / 13.12.24 		184.66 -0.05% 185.90
15:35 		184.19
15:54 		198.30
06.11.24 		123.23
18.01.24 		27'073
Cardinal Health Rg
16:05:48 / 13.12.24 		117.44 -0.02% 118.81
15:30 		117.21
15:45 		126.15
04.12.24 		93.17
15.07.24 		25'390
CarMax Rg
16:07:04 / 13.12.24 		86.33 -0.52% 86.79
15:30 		85.94
16:00 		88.13
28.03.24 		65.86
02.05.24 		18'214
Carnival
16:09:03 / 13.12.24 		26.02 -0.61% 26.41
15:30 		25.95
15:55 		27.16
05.12.24 		13.780
05.08.24 		479'015
Carrier Global Rg
16:09:04 / 13.12.24 		73.73 0.26% 74.30
15:40 		73.32
15:30 		83.30
15.10.24 		53.13
20.02.24 		107'178
Catalent Rg
16:08:34 / 13.12.24 		63.08 0.05% 63.16
15:35 		63.05
15:30 		63.25
11.12.24 		42.11
04.01.24 		22'664
Caterpillar
16:08:31 / 13.12.24 		382.00 0.32% 382.52
15:35 		380.50
15:30 		418.33
07.11.24 		276.95
17.01.24 		61'869
Cboe Glbl Mkt Rg
16:05:14 / 13.12.24 		198.83 -0.45% 199.30
15:53 		198.83
16:05 		221.08
27.11.24 		167.34
09.07.24 		398
CBRE Group Rg-A
16:09:03 / 13.12.24 		137.66 -1.45% 139.60
15:33 		137.57
16:07 		141.77
27.11.24 		82.90
05.02.24 		27'526
CDW Rg
16:06:52 / 13.12.24 		177.38 -0.38% 177.52
15:53 		176.19
15:38 		263.37
04.04.24 		173.03
20.11.24 		28'907
Celanese Rg
16:09:05 / 13.12.24 		67.44 -2.05% 68.22
15:30 		67.05
15:43 		172.16
28.03.24 		67.05
13.12.24 		36'258
Centene Rg
16:08:35 / 13.12.24 		59.07 1.84% 59.16
15:46 		58.35
15:32 		81.41
26.02.24 		55.05
10.12.24 		112'650
Centerpoint Ener Rg
16:08:37 / 13.12.24 		31.93 0.06% 32.05
15:30 		31.85
15:36 		33.00
03.12.24 		25.41
15.08.24 		55'145
Dayforce Rg
16:08:46 / 13.12.24 		77.10 -0.55% 77.67
15:42 		77.03
15:56 		82.60
25.11.24 		47.08
09.07.24 		12'312
CF Industries Hl Rg
16:09:04 / 13.12.24 		88.95 -1.31% 89.77
15:35 		88.74
15:51 		94.29
04.12.24 		69.17
08.07.24 		20'696

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:09 / 13.12.24
11'691.12 -0.21%
Eurozone 50
16:24 / 13.12.24
500.90 -0.04%
L&S Dax
16:24 / 13.12.24
20'398.50 -0.04%
S&P 500 (ETF SPY)
16:09 / 13.12.24
605.49 0.19%
VSMI Vola-Index
16:09 / 13.12.24
11.009 0.53%
EUR/CHF
16:24 / 13.12.24
0.9374 0.35%
USD/CHF
16:24 / 13.12.24
0.8940 0.22%
Gold 1 Uz
16:23 / 13.12.24
2'656.87 -0.88%
Rohöl Brent
16:24 / 13.12.24
73.91 0.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:09 / 13.12.24
11'691.12 -0.21%

Top 5zur Gesamtübersicht

ABB N
16:09 / 13.12.24
51.72 -0.19%
Alcon N
16:07 / 13.12.24
75.48 -1.41%
Richemont N
16:08 / 13.12.24
136.55 0.70%
Geberit N
16:08 / 13.12.24
539.80 -1.32%
Givaudan N
16:08 / 13.12.24