×
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
- 17.01.2025 - 22:15:00
- 597.58
- 1.00%
- 5.94
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AMETEK Rg 22:15:00 / 17.01.25 |
180.73 | -0.07% | -0.13 | 180.67 | 180.69 | ||
|
AT&T Rg 22:15:00 / 17.01.25 |
22.29 | 1.23% | 0.27 | 22.28 | 22.29 | ||
|
AbbVie Rg 22:15:00 / 17.01.25 |
171.56 | -1.23% | -2.14 | 171.46 | 171.47 | ||
|
Abbott Laboratories 22:15:00 / 17.01.25 |
113.48 | -0.38% | -0.43 | 113.45 | 113.46 | ||
|
Accenture-A Rg 22:15:00 / 17.01.25 |
352.59 | 0.58% | 2.03 | 352.33 | 352.34 | ||
|
Advance Auto Par Rg 22:15:00 / 17.01.25 |
45.91 | 0.39% | 0.18 | 45.93 | 45.94 | ||
|
Aes Rg 22:15:00 / 17.01.25 |
11.820 | -1.50% | -0.18 | 11.820 | 11.830 | ||
|
Agilent Tech Rg 22:15:00 / 17.01.25 |
147.36 | 1.82% | 2.64 | 147.36 | 147.37 | ||
|
Air Prod&Chemica Rg 22:15:00 / 17.01.25 |
317.80 | 1.84% | 5.74 | 317.41 | 317.42 | ||
|
Akamai Technolog Rg 02:00:00 / 18.01.25 |
91.01 | 0.56% | 0.51 | 90.98 | 91.00 | ||
|
Alaska Air Group Rg 22:15:00 / 17.01.25 |
66.34 | -1.60% | -1.08 | 66.34 | 66.35 | ||
|
Albemarle Rg 22:15:00 / 17.01.25 |
97.49 | 3.36% | 3.17 | 97.45 | 97.46 | ||
|
Alexandria REIT Rg 22:15:00 / 17.01.25 |
101.79 | 1.70% | 1.70 | 101.85 | 101.86 | ||
|
Align Technology Rg 02:00:00 / 18.01.25 |
224.23 | 2.43% | 5.32 | 224.26 | 224.35 | ||
|
Allegion Rg 22:15:00 / 17.01.25 |
133.59 | 0.73% | 0.97 | 133.62 | 133.63 | ||
|
Alliant Energy Rg 02:00:00 / 18.01.25 |
60.55 | 0.80% | 0.48 | 60.55 | 60.57 | ||
|
Allstate Rg 22:15:00 / 17.01.25 |
188.90 | -1.15% | -2.20 | 189.00 | 189.01 | ||
|
Altria Group Rg 22:15:00 / 17.01.25 |
51.86 | 1.37% | 0.70 | 51.85 | 51.87 | ||
|
Amcor Rg 22:15:00 / 17.01.25 |
9.700 | 0.00% | 0.00 | 9.690 | 9.700 | ||
|
Amer Tower REIT Rg 22:15:00 / 17.01.25 |
190.39 | 0.17% | 0.32 | 190.47 | 190.48 | ||
|
Amer Wtr Works Rg 22:15:00 / 17.01.25 |
126.60 | 0.19% | 0.24 | 126.54 | 126.55 | ||
|
Ameren Rg 22:15:00 / 17.01.25 |
94.17 | 0.33% | 0.31 | 94.19 | 94.20 | ||
|
American Express Rg 22:15:00 / 17.01.25 |
312.56 | 0.35% | 1.08 | 312.56 | 312.61 | ||
|
American Intl Gr Rg 22:15:00 / 17.01.25 |
75.09 | 0.64% | 0.48 | 75.09 | 75.10 | ||
|
Ameriprise Fincl Rg 22:15:00 / 17.01.25 |
552.19 | 1.05% | 5.76 | 552.03 | 552.20 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 17.01.25 |
230.40 | 2.19% | 12.29% | 2.49% | 2.63% | 7.81% | 11.64% | 44.35% |
|
Bristol-MyersSqu Rg 22:15:00 / 17.01.25 |
56.29 | -0.32% | 9.88% | 1.68% | -2.24% | 6.93% | 13.56% | -13.17% |
|
Broadcom Rg 02:00:00 / 18.01.25 |
237.44 | -1.05% | 105.52% | 5.85% | 7.54% | 37.25% | 96.04% | 284.68% |
|
Brown & Brown Rg 22:15:01 / 17.01.25 |
105.55 | 3.85% | 48.99% | 2.93% | 2.68% | 2.13% | 40.19% | 58.02% |
|
Brown NVtgRg-B 22:15:00 / 17.01.25 |
34.29 | -10.27% | -40.32% | -0.52% | -14.62% | -29.08% | -36.49% | -49.81% |
|
C.H.Robinson Wld Rg 02:00:00 / 18.01.25 |
103.58 | -0.61% | 18.87% | 1.79% | -0.73% | -4.20% | 20.09% | -5.17% |
|
Cadence Design Rg 02:00:00 / 18.01.25 |
305.60 | -0.52% | 9.74% | 2.21% | 1.37% | 18.77% | 4.61% | 84.79% |
|
Caesr Entmt Rg 02:00:00 / 18.01.25 |
34.05 | -0.30% | -28.92% | 8.34% | 3.75% | -22.93% | -27.18% | -59.78% |
|
Camden REIT-SBI Rg 22:15:00 / 17.01.25 |
112.60 | -2.92% | 13.46% | 0.84% | -2.30% | -5.14% | 13.53% | -31.97% |
|
The Campbell's Rg 02:00:00 / 18.01.25 |
38.98 | -6.26% | -9.18% | 3.30% | -6.07% | -17.19% | -9.66% | -15.35% |
|
Capital One Finl Rg 22:15:00 / 17.01.25 |
190.97 | 5.68% | 43.72% | 5.90% | 6.11% | 15.48% | 47.26% | 17.36% |
|
Cardinal Health Rg 22:15:00 / 17.01.25 |
126.27 | 7.41% | 26.02% | 4.48% | 6.69% | 13.89% | 19.87% | 139.27% |
|
CarMax Rg 22:15:00 / 17.01.25 |
78.94 | -2.58% | 3.79% | 0.56% | -5.69% | 6.23% | 12.51% | -29.76% |
|
Carnival 22:15:00 / 17.01.25 |
25.85 | 0.52% | 35.11% | 8.20% | 0.47% | 17.93% | 55.35% | 9.15% |
|
Carrier Global Rg 22:15:00 / 17.01.25 |
69.66 | 2.17% | 21.39% | 3.80% | 1.26% | -7.93% | 23.69% | 36.48% |
|
Catalent Rg 01:00:00 / 01.01.70 |
0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | |
|
Caterpillar 22:15:00 / 17.01.25 |
386.02 | 4.90% | 28.71% | 6.49% | 5.65% | -1.18% | 33.72% | 66.22% |
|
Cboe Glbl Mkt Rg 22:15:01 / 17.01.25 |
193.76 | -0.50% | 8.71% | 0.73% | 0.56% | -8.90% | 3.93% | 64.70% |
|
CBRE Group Rg-A 22:15:00 / 17.01.25 |
136.91 | 2.64% | 44.75% | 10.80% | 4.90% | 4.04% | 56.63% | 29.78% |
|
CDW Rg 02:00:00 / 18.01.25 |
188.73 | 7.90% | -17.39% | 3.05% | 8.14% | -13.03% | -16.66% | -2.01% |
|
Celanese Rg 22:15:00 / 17.01.25 |
72.61 | 3.89% | -53.72% | 7.76% | 4.93% | -44.13% | -50.02% | -58.57% |
|
Centene Rg 22:15:00 / 17.01.25 |
62.25 | 3.78% | -15.28% | -2.28% | 3.32% | 0.97% | -17.19% | -21.95% |
|
Centerpoint Ener Rg 22:15:00 / 17.01.25 |
32.56 | 3.37% | 14.81% | 3.01% | 1.43% | 9.45% | 18.53% | 18.80% |
|
Dayforce Rg 22:15:01 / 17.01.25 |
69.62 | -3.39% | 4.56% | -1.14% | -5.91% | 6.93% | 2.65% | -15.27% |
|
CF Industries Hl Rg 22:15:00 / 17.01.25 |
97.01 | 13.98% | 22.33% | 1.58% | 14.33% | 18.43% | 29.40% | 46.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 17.01.25 |
230.40 | -0.28% |
233.37 17:58 |
230.17 21:55 |
233.37 17.01.25 |
220.43 10.01.25 |
279'384 |
|
Bristol-MyersSqu Rg 22:15:00 / 17.01.25 |
56.29 | -0.16% |
56.62 21:20 |
55.56 17:34 |
57.67 07.01.25 |
54.83 13.01.25 |
2'961'788 |
|
Broadcom Rg 02:00:00 / 18.01.25 |
237.44 | 3.50% |
238.07 21:54 |
232.70 16:27 |
241.66 06.01.25 |
219.66 13.01.25 |
11'037'612 |
|
Brown & Brown Rg 22:15:01 / 17.01.25 |
105.55 | -0.38% |
106.29 17:27 |
105.27 21:49 |
106.29 17.01.25 |
100.18 02.01.25 |
2'986'187 |
|
Brown NVtgRg-B 22:15:00 / 17.01.25 |
34.29 | 0.62% |
34.66 15:50 |
34.17 21:40 |
38.69 02.01.25 |
33.41 16.01.25 |
952'576 |
|
C.H.Robinson Wld Rg 02:00:00 / 18.01.25 |
103.58 | 0.87% |
103.87 19:37 |
101.67 15:42 |
105.59 07.01.25 |
101.32 13.01.25 |
527'975 |
|
Cadence Design Rg 02:00:00 / 18.01.25 |
305.60 | 2.24% |
306.94 16:52 |
302.61 15:32 |
315.32 06.01.25 |
289.10 14.01.25 |
713'881 |
|
Caesr Entmt Rg 02:00:00 / 18.01.25 |
34.05 | 2.19% |
34.25 15:31 |
33.52 16:18 |
34.75 15.01.25 |
30.79 10.01.25 |
2'930'461 |
|
Camden REIT-SBI Rg 22:15:00 / 17.01.25 |
112.60 | -0.04% |
112.87 21:24 |
111.73 15:59 |
117.20 03.01.25 |
108.46 10.01.25 |
370'401 |
|
The Campbell's Rg 02:00:00 / 18.01.25 |
38.98 | -0.71% |
39.42 16:28 |
38.84 21:09 |
42.27 02.01.25 |
37.64 13.01.25 |
686'185 |
|
Capital One Finl Rg 22:15:00 / 17.01.25 |
190.97 | 1.34% |
193.09 18:40 |
187.93 15:35 |
193.09 17.01.25 |
174.69 10.01.25 |
1'031'306 |
|
Cardinal Health Rg 22:15:00 / 17.01.25 |
126.27 | -0.60% |
127.26 20:14 |
125.19 15:39 |
127.26 17.01.25 |
117.54 02.01.25 |
614'943 |
|
CarMax Rg 22:15:00 / 17.01.25 |
78.94 | -0.89% |
80.29 15:33 |
78.70 16:41 |
82.86 02.01.25 |
77.04 13.01.25 |
531'920 |
|
Carnival 22:15:00 / 17.01.25 |
25.85 | 3.19% |
26.10 17:40 |
25.18 15:30 |
26.10 17.01.25 |
23.27 07.01.25 |
4'856'609 |
|
Carrier Global Rg 22:15:00 / 17.01.25 |
69.66 | -0.11% |
70.89 15:45 |
69.64 21:59 |
70.89 17.01.25 |
65.44 13.01.25 |
1'722'391 |
|
Catalent Rg 01:00:00 / 01.01.70 |
0.00% | ||||||
|
Caterpillar 22:15:00 / 17.01.25 |
386.02 | 1.44% |
386.85 15:30 |
382.54 16:07 |
386.85 17.01.25 |
349.80 10.01.25 |
769'428 |
|
Cboe Glbl Mkt Rg 22:15:01 / 17.01.25 |
193.76 | -0.24% |
195.97 18:51 |
192.98 15:38 |
196.49 02.01.25 |
187.44 15.01.25 |
5'771 |
|
CBRE Group Rg-A 22:15:00 / 17.01.25 |
136.91 | 1.60% |
137.19 21:54 |
134.82 15:35 |
137.19 17.01.25 |
120.27 10.01.25 |
785'006 |
|
CDW Rg 02:00:00 / 18.01.25 |
188.73 | 0.50% |
190.41 15:30 |
187.08 15:30 |
190.69 15.01.25 |
168.50 02.01.25 |
506'993 |
|
Celanese Rg 22:15:00 / 17.01.25 |
72.61 | 0.99% |
72.76 21:42 |
71.54 17:13 |
72.76 17.01.25 |
64.13 10.01.25 |
728'586 |
|
Centene Rg 22:15:00 / 17.01.25 |
62.25 | -0.99% |
63.05 15:31 |
62.07 21:53 |
64.05 14.01.25 |
60.38 02.01.25 |
1'533'575 |
|
Centerpoint Ener Rg 22:15:00 / 17.01.25 |
32.56 | -0.73% |
32.81 15:37 |
32.29 20:19 |
32.82 16.01.25 |
30.61 08.01.25 |
1'676'827 |
|
Dayforce Rg 22:15:01 / 17.01.25 |
69.62 | -0.80% |
71.27 15:30 |
69.52 21:58 |
74.64 06.01.25 |
68.85 10.01.25 |
543'871 |
|
CF Industries Hl Rg 22:15:00 / 17.01.25 |
97.01 | -0.25% |
97.95 18:26 |
96.40 19:58 |
98.16 16.01.25 |
85.50 02.01.25 |
538'998 |