×
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
- 24.01.2025 - 22:15:00
- 607.97
- -0.29%
- -1.78
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Exelon Rg 02:00:00 / 25.01.25 |
39.38 | 0.36% | 0.14 | 39.38 | 39.39 | ||
|
Bristol-MyersSqu Rg 22:15:00 / 24.01.25 |
59.67 | 0.90% | 0.53 | 59.67 | 59.68 | ||
|
Amphenol Rg-A 22:15:00 / 24.01.25 |
77.19 | -1.73% | -1.36 | 77.17 | 77.18 | ||
|
PayPal Holdings Rg 02:00:00 / 25.01.25 |
89.11 | -0.69% | -0.62 | 89.09 | 89.10 | 2'021'818 | |
|
ConocoPhillips Rg 22:15:00 / 24.01.25 |
101.83 | -2.08% | -2.16 | 101.83 | 101.85 | ||
|
Morgan Stanley Rg 22:15:00 / 24.01.25 |
137.82 | 0.01% | 0.02 | 137.83 | 137.84 | ||
|
APA Rg 02:00:00 / 25.01.25 |
23.32 | -0.81% | -0.19 | 23.30 | 23.31 | 1'969'079 | |
|
Abbott Laboratories 22:15:00 / 24.01.25 |
125.03 | 1.47% | 1.81 | 125.04 | 125.05 | ||
|
JPMorgan Chase Rg 22:15:00 / 24.01.25 |
264.84 | -0.42% | -1.11 | 264.79 | 264.80 | ||
|
Bank of NY Mello Rg 22:15:00 / 24.01.25 |
85.79 | 1.25% | 1.06 | 85.81 | 85.82 | ||
|
Kimco Rlty REIT Rg 22:15:00 / 24.01.25 |
22.92 | 1.01% | 0.23 | 22.91 | 22.92 | ||
|
General Motors Rg 22:15:00 / 24.01.25 |
53.91 | -0.57% | -0.31 | 53.91 | 53.92 | ||
|
Medtronic Rg 22:15:00 / 24.01.25 |
90.19 | 1.05% | 0.94 | 90.17 | 90.18 | ||
|
Devon Energy Rg 22:15:00 / 24.01.25 |
35.96 | -1.34% | -0.49 | 35.96 | 35.97 | ||
|
Southwest Airlin Rg 22:15:00 / 24.01.25 |
32.17 | 0.75% | 0.24 | 32.15 | 32.16 | ||
|
Southern Co Rg 22:15:00 / 24.01.25 |
83.48 | 1.48% | 1.22 | 83.49 | 83.50 | ||
|
Procter&Gamble Rg 22:15:00 / 24.01.25 |
164.12 | -1.22% | -2.03 | 164.05 | 164.06 | ||
|
GE Aerospace Rg 22:15:00 / 24.01.25 |
196.75 | -2.02% | -4.05 | 196.76 | 196.83 | ||
|
Walt Disney Rg 22:15:00 / 24.01.25 |
112.16 | 1.01% | 1.12 | 112.15 | 112.16 | ||
|
Viatris Rg 02:00:00 / 25.01.25 |
11.200 | 0.54% | 0.06 | 11.190 | 11.200 | ||
|
Gilead Sciences Rg 02:00:00 / 25.01.25 |
93.07 | 0.16% | 0.15 | 93.06 | 93.07 | ||
|
Caesr Entmt Rg 02:00:00 / 25.01.25 |
34.59 | 1.29% | 0.44 | 34.59 | 34.60 | ||
|
Charles Schwab Rg 22:15:00 / 24.01.25 |
81.83 | -0.30% | -0.25 | 81.81 | 81.82 | ||
|
Regions Financia Rg 22:15:00 / 24.01.25 |
24.47 | 0.87% | 0.21 | 24.48 | 24.49 | ||
|
American Intl Gr Rg 22:15:00 / 24.01.25 |
73.78 | -1.10% | -0.82 | 73.74 | 73.75 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 24.01.25 |
237.35 | 4.72% | 15.07% | 3.02% | 5.25% | 13.22% | 14.02% | 51.19% |
|
Bristol-MyersSqu Rg 22:15:00 / 24.01.25 |
59.67 | 4.56% | 15.26% | 6.00% | 6.44% | 7.61% | 19.65% | -6.92% |
|
Broadcom Rg 02:00:00 / 25.01.25 |
244.70 | 3.64% | 115.26% | 3.06% | 1.22% | 44.86% | 103.09% | 350.61% |
|
Brown & Brown Rg 22:15:01 / 24.01.25 |
106.00 | 3.15% | 47.98% | 0.43% | 3.93% | 0.52% | 37.52% | 66.69% |
|
Brown NVtgRg-B 22:15:00 / 24.01.25 |
33.92 | -12.72% | -41.94% | -1.08% | -10.07% | -22.54% | -39.94% | -49.60% |
|
C.H.Robinson Wld Rg 02:00:00 / 25.01.25 |
108.16 | 3.56% | 23.86% | 4.42% | 4.11% | 6.23% | 23.77% | 1.92% |
|
Cadence Design Rg 02:00:00 / 25.01.25 |
320.48 | 8.01% | 19.15% | 4.87% | 5.07% | 13.61% | 10.23% | 118.83% |
|
Caesr Entmt Rg 02:00:00 / 25.01.25 |
34.59 | 2.18% | -27.15% | 1.59% | 4.53% | -11.81% | -22.25% | -52.68% |
|
Camden REIT-SBI Rg 22:15:00 / 24.01.25 |
110.64 | -5.20% | 10.80% | -1.74% | -3.60% | -4.55% | 14.90% | -30.23% |
|
The Campbell's Rg 02:00:00 / 25.01.25 |
38.98 | -6.05% | -10.73% | 0.00% | -6.77% | -15.86% | -12.40% | -14.81% |
|
Capital One Finl Rg 22:15:00 / 24.01.25 |
203.53 | 14.42% | 55.61% | 6.58% | 14.39% | 26.20% | 46.97% | 39.25% |
|
Cardinal Health Rg 22:15:00 / 24.01.25 |
128.83 | 9.33% | 28.27% | 2.03% | 9.25% | 15.13% | 21.22% | 155.74% |
|
CarMax Rg 22:15:00 / 24.01.25 |
82.73 | 0.28% | 6.84% | 4.80% | 0.82% | 13.24% | 13.41% | -24.15% |
|
Carnival 22:15:00 / 24.01.25 |
25.42 | 2.77% | 38.13% | -1.66% | 1.48% | 16.02% | 53.60% | 28.11% |
|
Carrier Global Rg 22:15:00 / 24.01.25 |
70.12 | 2.37% | 21.64% | 0.66% | 2.77% | -3.15% | 24.52% | 46.19% |
|
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 / 24.01.25 |
407.63 | 12.03% | 37.45% | 5.60% | 12.29% | 8.26% | 34.42% | 89.83% |
|
Cboe Glbl Mkt Rg 22:15:01 / 24.01.25 |
199.93 | 3.17% | 12.72% | 3.19% | 2.15% | -4.68% | 8.97% | 70.27% |
|
CBRE Group Rg-A 22:15:00 / 24.01.25 |
141.13 | 7.41% | 51.49% | 3.08% | 8.34% | 7.29% | 60.61% | 38.92% |
|
CDW Rg 02:00:00 / 25.01.25 |
195.13 | 13.47% | -13.12% | 3.39% | 10.99% | 3.58% | -15.05% | 6.95% |
|
Celanese Rg 22:15:00 / 24.01.25 |
74.01 | 6.53% | -52.55% | 1.93% | 8.49% | -40.07% | -49.83% | -54.11% |
|
Centene Rg 22:15:00 / 24.01.25 |
64.58 | 7.49% | -12.25% | 3.74% | 6.99% | 1.19% | -12.80% | -15.58% |
|
Centerpoint Ener Rg 22:15:00 / 24.01.25 |
32.36 | 2.24% | 13.55% | -0.61% | 1.67% | 11.51% | 15.94% | 18.65% |
|
Dayforce Rg 22:15:01 / 24.01.25 |
71.02 | -3.63% | 4.29% | 2.01% | -2.03% | -5.81% | 2.01% | -8.29% |
|
CF Industries Hl Rg 22:15:00 / 24.01.25 |
88.10 | 11.63% | 19.80% | -9.18% | 4.84% | 1.96% | 13.69% | 44.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Exelon Rg 02:00:00 / 25.01.25 |
39.38 | 0.36% |
39.49 18:54 |
38.85 16:01 |
40.66 21.01.25 |
37.13 13.01.25 |
2'107'282 |
|
Bristol-MyersSqu Rg 22:15:00 / 24.01.25 |
59.67 | 0.90% |
60.00 19:50 |
59.10 15:30 |
60.00 24.01.25 |
54.83 13.01.25 |
2'062'455 |
|
Amphenol Rg-A 22:15:00 / 24.01.25 |
77.19 | -1.73% |
79.29 15:33 |
76.92 21:42 |
79.29 24.01.25 |
67.39 13.01.25 |
2'062'217 |
|
PayPal Holdings Rg 02:00:00 / 25.01.25 |
89.11 | -0.69% |
90.02 17:51 |
88.85 20:00 |
93.23 17.01.25 |
81.79 13.01.25 |
2'021'818 |
|
ConocoPhillips Rg 22:15:00 / 24.01.25 |
101.83 | -2.08% |
104.70 15:35 |
101.74 21:55 |
106.17 16.01.25 |
99.59 02.01.25 |
1'998'148 |
|
Morgan Stanley Rg 22:15:00 / 24.01.25 |
137.82 | 0.01% |
139.02 18:36 |
136.85 15:34 |
139.02 24.01.25 |
122.64 13.01.25 |
1'983'848 |
|
APA Rg 02:00:00 / 25.01.25 |
23.32 | -0.81% |
23.88 15:43 |
23.23 21:44 |
25.83 16.01.25 |
23.07 03.01.25 |
1'969'079 |
|
Abbott Laboratories 22:15:00 / 24.01.25 |
125.03 | 1.47% |
125.67 16:51 |
122.25 15:36 |
125.67 24.01.25 |
110.86 15.01.25 |
1'959'583 |
|
JPMorgan Chase Rg 22:15:00 / 24.01.25 |
264.84 | -0.42% |
267.10 15:39 |
263.69 15:30 |
267.10 24.01.25 |
238.74 10.01.25 |
1'940'454 |
|
Bank of NY Mello Rg 22:15:00 / 24.01.25 |
85.79 | 1.25% |
86.33 18:37 |
84.46 15:30 |
86.33 24.01.25 |
74.94 13.01.25 |
1'939'508 |
|
Kimco Rlty REIT Rg 22:15:00 / 24.01.25 |
22.92 | 1.01% |
22.98 21:20 |
22.60 15:30 |
23.45 02.01.25 |
21.48 10.01.25 |
1'933'073 |
|
General Motors Rg 22:15:00 / 24.01.25 |
53.91 | -0.57% |
54.57 15:33 |
53.71 17:34 |
54.57 24.01.25 |
49.19 13.01.25 |
1'931'814 |
|
Medtronic Rg 22:15:00 / 24.01.25 |
90.19 | 1.05% |
90.27 21:08 |
88.85 15:34 |
90.27 24.01.25 |
79.66 06.01.25 |
1'912'089 |
|
Devon Energy Rg 22:15:00 / 24.01.25 |
35.96 | -1.34% |
36.75 15:32 |
35.76 16:58 |
38.72 15.01.25 |
33.15 02.01.25 |
1'906'784 |
|
Southwest Airlin Rg 22:15:00 / 24.01.25 |
32.17 | 0.75% |
32.18 21:59 |
31.75 17:46 |
34.39 06.01.25 |
31.20 16.01.25 |
1'884'624 |
|
Southern Co Rg 22:15:00 / 24.01.25 |
83.48 | 1.48% |
83.91 19:40 |
82.06 15:30 |
85.47 21.01.25 |
80.46 06.01.25 |
1'861'295 |
|
Procter&Gamble Rg 22:15:00 / 24.01.25 |
164.12 | -1.22% |
165.05 15:31 |
163.28 15:57 |
168.67 02.01.25 |
157.48 10.01.25 |
1'857'098 |
|
GE Aerospace Rg 22:15:00 / 24.01.25 |
196.75 | -2.02% |
202.99 15:30 |
195.56 15:55 |
207.64 23.01.25 |
167.50 02.01.25 |
1'820'790 |
|
Walt Disney Rg 22:15:00 / 24.01.25 |
112.16 | 1.01% |
113.37 18:26 |
110.66 15:34 |
113.71 07.01.25 |
106.18 16.01.25 |
1'784'692 |
|
Viatris Rg 02:00:00 / 25.01.25 |
11.200 | 0.54% |
11.255 20:54 |
11.115 16:32 |
12.590 02.01.25 |
10.820 22.01.25 |
1'766'795 |
|
Gilead Sciences Rg 02:00:00 / 25.01.25 |
93.07 | 0.16% |
93.99 18:09 |
92.35 15:30 |
93.99 24.01.25 |
88.58 10.01.25 |
1'758'226 |
|
Caesr Entmt Rg 02:00:00 / 25.01.25 |
34.59 | 1.29% |
35.21 17:33 |
34.02 15:30 |
35.21 24.01.25 |
30.79 10.01.25 |
1'752'120 |
|
Charles Schwab Rg 22:15:00 / 24.01.25 |
81.83 | -0.30% |
82.46 17:01 |
81.20 15:32 |
82.60 21.01.25 |
71.34 14.01.25 |
1'751'081 |
|
Regions Financia Rg 22:15:00 / 24.01.25 |
24.47 | 0.87% |
24.61 18:24 |
24.10 15:30 |
24.98 17.01.25 |
22.95 10.01.25 |
1'741'383 |
|
American Intl Gr Rg 22:15:00 / 24.01.25 |
73.78 | -1.10% |
74.76 15:34 |
73.37 21:42 |
75.93 21.01.25 |
69.24 10.01.25 |
1'713'140 |