×
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 - 15:53:09
- 606.64
- 0.38%
- 2.31
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Huntgtn Ingls In Rg 15:52:57 / 13.12.24 |
192.15 | 0.68% | 1.30 | 192.15 | 192.41 | 8'866 | |
|
Cincinnati Finan Rg 15:51:47 / 13.12.24 |
152.34 | 0.12% | 0.18 | 151.78 | 152.41 | 8'939 | |
|
Willis Towers Rg 15:52:56 / 13.12.24 |
309.78 | 0.46% | 1.41 | 309.32 | 310.13 | 9'150 | |
|
Aon-A Rg 15:46:15 / 13.12.24 |
360.74 | -0.55% | -1.98 | 360.06 | 361.40 | 9'374 | |
|
F5 Rg 15:52:18 / 13.12.24 |
263.79 | 0.85% | 2.22 | 262.84 | 264.46 | 9'400 | |
|
Align Technology Rg 15:52:31 / 13.12.24 |
235.19 | -0.22% | -0.53 | 234.10 | 235.84 | 9'643 | |
|
Univ Health Serv-B 15:52:00 / 13.12.24 |
187.03 | 0.32% | 0.59 | 186.68 | 187.21 | 9'887 | |
|
Jacobs Solutions Rg 15:46:14 / 13.12.24 |
136.21 | 0.14% | 0.19 | 135.94 | 136.71 | 9'924 | |
|
IDEXX Labs Rg 15:51:43 / 13.12.24 |
434.50 | -0.61% | -2.68 | 433.56 | 435.25 | 10'012 | |
|
Constellation Brd-A 15:47:49 / 13.12.24 |
239.25 | -0.09% | -0.21 | 238.89 | 239.60 | 10'163 | |
|
Dover Corp Rg 15:51:34 / 13.12.24 |
200.86 | -0.25% | -0.50 | 200.54 | 201.09 | 10'280 | |
|
Dayforce Rg 15:52:14 / 13.12.24 |
77.11 | -0.54% | -0.42 | 77.01 | 77.22 | 10'304 | |
|
Zions Bancorp Rg 15:52:51 / 13.12.24 |
57.69 | -0.79% | -0.46 | 57.65 | 57.72 | 10'506 | |
|
Ameren Rg 15:49:45 / 13.12.24 |
89.74 | -0.06% | -0.05 | 89.54 | 89.67 | 10'748 | |
|
Motorola Soltn Rg 15:51:55 / 13.12.24 |
469.86 | -0.01% | -0.06 | 469.97 | 471.57 | 10'751 | |
|
M&T Bank Rg 15:53:11 / 13.12.24 |
198.91 | -0.52% | -1.04 | 198.60 | 199.02 | 11'002 | |
|
Textron Inc Rg 15:52:58 / 13.12.24 |
81.06 | -0.04% | -0.03 | 81.09 | 81.20 | 11'051 | |
|
Iron Mount REIT Rg 15:52:12 / 13.12.24 |
112.73 | -0.17% | -0.19 | 112.73 | 112.95 | 11'127 | |
|
Humana Rg 15:52:02 / 13.12.24 |
271.29 | -0.55% | -1.49 | 271.38 | 271.83 | 11'434 | |
|
Public Stor REIT Rg 15:52:07 / 13.12.24 |
317.71 | -0.96% | -3.08 | 317.65 | 318.49 | 11'455 | |
|
Hess Rg 15:53:02 / 13.12.24 |
139.90 | -0.83% | -1.17 | 139.79 | 140.03 | 11'843 | |
|
Pentair Rg 15:46:14 / 13.12.24 |
107.70 | -0.54% | -0.59 | 107.52 | 107.95 | 12'094 | |
|
W.R.Berkley Rg 15:52:58 / 13.12.24 |
60.90 | 0.69% | 0.42 | 60.72 | 60.96 | 12'224 | |
|
Clorox Co. Rg 15:52:02 / 13.12.24 |
164.60 | -0.03% | -0.05 | 164.33 | 164.87 | 12'235 | |
|
Cummins Rg 15:47:46 / 13.12.24 |
368.82 | -0.47% | -1.75 | 368.58 | 370.06 | 12'395 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 15:41:43 / 13.12.24 |
234.59 | 14.65% | 75.87% | -0.36% | 2.99% | 12.66% | 21.08% | 32.25% |
|
Bristol-MyersSqu Rg 15:53:01 / 13.12.24 |
55.56 | 9.69% | -21.78% | -6.43% | -1.17% | 12.45% | 9.18% | -0.14% |
|
Broadcom Rg 15:53:10 / 13.12.24 |
220.35 | 61.85% | 223.11% | 22.74% | 33.68% | 28.78% | 95.04% | 186.00% |
|
Brown & Brown Rg 15:46:18 / 13.12.24 |
103.94 | 45.77% | 81.96% | -4.80% | -5.55% | 2.90% | 49.62% | 54.23% |
|
Brown NVtgRg-B 15:52:41 / 13.12.24 |
44.70 | -21.26% | -31.55% | 0.65% | 9.56% | -3.60% | -22.03% | -36.92% |
|
C.H.Robinson Wld Rg 15:51:59 / 13.12.24 |
112.88 | 32.03% | 24.57% | 7.07% | 2.44% | 8.33% | 32.88% | 8.94% |
|
Cadence Design Rg 15:52:50 / 13.12.24 |
307.73 | 13.16% | 91.87% | 0.07% | 6.22% | 12.41% | 13.34% | 67.38% |
|
Caesr Entmt Rg 15:53:11 / 13.12.24 |
37.90 | -19.35% | -9.11% | 0.80% | 2.32% | -8.56% | -20.96% | -57.51% |
|
Camden REIT-SBI Rg 15:46:38 / 13.12.24 |
120.96 | 21.81% | 8.11% | -0.77% | 0.99% | -3.39% | 22.24% | -30.36% |
|
The Campbell's Rg 15:51:42 / 13.12.24 |
42.93 | -0.72% | -24.37% | 0.47% | -0.51% | -16.17% | -2.16% | -0.53% |
|
Capital One Finl Rg 15:51:59 / 13.12.24 |
184.46 | 40.90% | 98.74% | -1.86% | -0.37% | 21.13% | 42.24% | 22.83% |
|
Cardinal Health Rg 15:52:40 / 13.12.24 |
117.55 | 16.53% | 52.80% | -4.24% | -1.04% | 5.11% | 16.98% | 142.24% |
|
CarMax Rg 15:46:03 / 13.12.24 |
86.15 | 13.08% | 42.52% | -0.10% | 10.40% | 13.20% | 15.26% | -41.95% |
|
Carnival 15:53:09 / 13.12.24 |
26.05 | 41.21% | 224.81% | -2.10% | 7.16% | 37.11% | 39.98% | 35.79% |
|
Carrier Global Rg 15:53:00 / 13.12.24 |
73.84 | 28.01% | 78.28% | 0.23% | -0.93% | -7.61% | 28.80% | 32.48% |
|
Catalent Rg 15:52:39 / 13.12.24 |
63.09 | 40.33% | 40.08% | 2.04% | 6.75% | 5.15% | 52.10% | -48.45% |
|
Caterpillar 15:53:05 / 13.12.24 |
382.01 | 28.79% | 58.95% | -3.30% | -0.54% | 3.58% | 33.69% | 87.15% |
|
Cboe Glbl Mkt Rg 15:53:03 / 13.12.24 |
196.85 | 11.79% | 59.14% | -4.19% | 0.57% | -3.19% | 15.75% | 50.85% |
|
CBRE Group Rg-A 15:51:41 / 13.12.24 |
138.69 | 50.06% | 81.51% | 0.59% | 6.50% | 14.05% | 52.21% | 34.71% |
|
CDW Rg 15:52:22 / 13.12.24 |
177.33 | -21.67% | -0.30% | -1.52% | -0.17% | -21.29% | -20.56% | -8.63% |
|
Celanese Rg 15:51:53 / 13.12.24 |
67.44 | -55.69% | -32.66% | -4.39% | -8.59% | -46.86% | -55.63% | -57.21% |
|
Centene Rg 15:52:39 / 13.12.24 |
59.09 | -21.84% | -29.28% | 4.11% | 2.84% | -21.85% | -20.39% | -26.07% |
|
Centerpoint Ener Rg 15:53:08 / 13.12.24 |
31.96 | 11.69% | 6.40% | 0.95% | 3.56% | 13.45% | 10.74% | 14.50% |
|
Dayforce Rg 15:52:14 / 13.12.24 |
77.11 | 15.51% | 20.86% | -1.85% | 3.42% | 30.89% | 12.72% | -25.35% |
|
CF Industries Hl Rg 15:51:54 / 13.12.24 |
89.04 | 13.37% | 5.79% | 0.68% | 2.26% | 9.10% | 16.79% | 47.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Huntgtn Ingls In Rg 15:52:57 / 13.12.24 |
192.15 | 0.68% |
192.40 15:51 |
190.30 15:30 |
298.20 05.03.24 |
184.58 31.10.24 |
8'866 |
|
Cincinnati Finan Rg 15:51:47 / 13.12.24 |
152.34 | 0.12% |
152.83 15:34 |
151.85 15:47 |
161.65 27.11.24 |
103.39 02.01.24 |
8'939 |
|
Willis Towers Rg 15:52:56 / 13.12.24 |
309.78 | 0.46% |
309.78 15:52 |
308.92 15:30 |
334.99 05.12.24 |
237.55 05.01.24 |
9'150 |
|
Aon-A Rg 15:46:15 / 13.12.24 |
360.74 | -0.55% |
362.00 15:30 |
360.34 15:45 |
395.12 27.11.24 |
272.51 26.04.24 |
9'374 |
|
F5 Rg 15:52:18 / 13.12.24 |
263.79 | 0.85% |
264.20 15:45 |
261.51 15:30 |
264.20 13.12.24 |
159.18 30.04.24 |
9'400 |
|
Align Technology Rg 15:52:31 / 13.12.24 |
235.19 | -0.22% |
237.00 15:38 |
235.19 15:30 |
334.35 21.03.24 |
196.09 05.08.24 |
9'643 |
|
Univ Health Serv-B 15:52:00 / 13.12.24 |
187.03 | 0.32% |
187.23 15:38 |
186.41 15:30 |
242.63 24.09.24 |
150.17 24.01.24 |
9'887 |
|
Jacobs Solutions Rg 15:46:14 / 13.12.24 |
136.21 | 0.14% |
136.53 15:39 |
135.83 15:30 |
150.41 13.11.24 |
99.78 08.01.24 |
9'924 |
|
IDEXX Labs Rg 15:51:43 / 13.12.24 |
434.50 | -0.61% |
437.03 15:46 |
434.08 15:30 |
583.25 01.03.24 |
399.89 21.11.24 |
10'012 |
|
Constellation Brd-A 15:47:49 / 13.12.24 |
239.25 | -0.09% |
239.39 15:30 |
237.95 15:33 |
274.00 11.04.24 |
225.00 06.11.24 |
10'163 |
|
Dover Corp Rg 15:51:34 / 13.12.24 |
200.86 | -0.25% |
201.00 15:32 |
200.37 15:44 |
207.71 27.11.24 |
143.97 17.01.24 |
10'280 |
|
Dayforce Rg 15:52:14 / 13.12.24 |
77.11 | -0.54% |
77.67 15:42 |
77.07 15:31 |
82.60 25.11.24 |
47.08 09.07.24 |
10'304 |
|
Zions Bancorp Rg 15:52:51 / 13.12.24 |
57.69 | -0.79% |
58.36 15:30 |
57.69 15:52 |
63.16 25.11.24 |
37.76 01.02.24 |
10'506 |
|
Ameren Rg 15:49:45 / 13.12.24 |
89.74 | -0.06% |
89.78 15:47 |
89.44 15:38 |
95.69 27.11.24 |
67.05 13.02.24 |
10'748 |
|
Motorola Soltn Rg 15:51:55 / 13.12.24 |
469.86 | -0.01% |
471.44 15:30 |
468.89 15:48 |
507.51 11.11.24 |
307.50 05.01.24 |
10'751 |
|
M&T Bank Rg 15:53:11 / 13.12.24 |
198.91 | -0.52% |
200.53 15:30 |
198.65 15:44 |
225.46 25.11.24 |
128.40 01.02.24 |
11'002 |
|
Textron Inc Rg 15:52:58 / 13.12.24 |
81.06 | -0.04% |
81.18 15:42 |
80.95 15:30 |
97.25 08.04.24 |
76.98 17.01.24 |
11'051 |
|
Iron Mount REIT Rg 15:52:12 / 13.12.24 |
112.73 | -0.17% |
112.94 15:46 |
112.64 15:30 |
130.23 25.10.24 |
64.80 17.01.24 |
11'127 |
|
Humana Rg 15:52:02 / 13.12.24 |
271.29 | -0.55% |
272.00 15:30 |
270.79 15:30 |
475.00 03.01.24 |
213.31 02.10.24 |
11'434 |
|
Public Stor REIT Rg 15:52:07 / 13.12.24 |
317.71 | -0.96% |
318.80 15:39 |
316.31 15:30 |
368.17 01.10.24 |
256.31 01.05.24 |
11'455 |
|
Hess Rg 15:53:02 / 13.12.24 |
139.90 | -0.83% |
141.03 15:30 |
139.46 15:50 |
163.98 29.04.24 |
123.98 11.09.24 |
11'843 |
|
Pentair Rg 15:46:14 / 13.12.24 |
107.70 | -0.54% |
107.89 15:37 |
107.51 15:43 |
110.42 27.11.24 |
68.19 04.01.24 |
12'094 |
|
W.R.Berkley Rg 15:52:58 / 13.12.24 |
60.90 | 0.69% |
61.07 15:33 |
60.82 15:50 |
65.46 27.11.24 |
47.18 02.01.24 |
12'224 |
|
Clorox Co. Rg 15:52:02 / 13.12.24 |
164.60 | -0.03% |
165.20 15:38 |
164.60 15:52 |
171.31 22.11.24 |
127.62 29.05.24 |
12'235 |
|
Cummins Rg 15:47:46 / 13.12.24 |
368.82 | -0.47% |
368.82 15:47 |
367.00 15:31 |
387.10 09.12.24 |
226.74 19.01.24 |
12'395 |