×
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
- 10.12.2024 - 17:38:31
- 604.54
- -0.02%
- -0.14
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 17:37:38 / 10.12.24 |
235.08 | 0.65% | 1.51 | 234.25 | 236.44 | 10'049 | |
|
Bristol-MyersSqu Rg 17:38:30 / 10.12.24 |
58.56 | -0.26% | -0.15 | 58.53 | 58.54 | 258'282 | |
|
Broadcom Rg 17:38:31 / 10.12.24 |
171.91 | -3.93% | -7.03 | 171.89 | 171.97 | 1'636'507 | |
|
Brown & Brown Rg 17:36:38 / 10.12.24 |
103.56 | -2.01% | -2.12 | 103.52 | 103.66 | 85'141 | |
|
Brown NVtgRg-B 17:38:34 / 10.12.24 |
45.24 | 0.04% | 0.02 | 45.23 | 45.32 | 144'304 | |
|
C.H.Robinson Wld Rg 17:36:39 / 10.12.24 |
109.17 | 0.95% | 1.03 | 109.16 | 109.28 | 56'863 | |
|
Cadence Design Rg 17:37:55 / 10.12.24 |
301.34 | -2.72% | -8.42 | 300.96 | 301.46 | 127'720 | |
|
Caesr Entmt Rg 17:37:45 / 10.12.24 |
37.38 | 1.96% | 0.72 | 37.36 | 37.43 | 182'977 | |
|
Camden REIT-SBI Rg 17:38:18 / 10.12.24 |
122.38 | -0.32% | -0.39 | 122.42 | 122.59 | 18'215 | |
|
The Campbell's Rg 17:38:30 / 10.12.24 |
43.68 | 1.32% | 0.57 | 43.67 | 43.69 | 223'052 | |
|
Capital One Finl Rg 17:38:07 / 10.12.24 |
184.62 | -0.05% | -0.10 | 184.62 | 184.79 | 50'743 | |
|
Cardinal Health Rg 17:35:39 / 10.12.24 |
121.28 | -0.25% | -0.30 | 121.15 | 121.37 | 52'579 | |
|
CarMax Rg 17:38:02 / 10.12.24 |
86.98 | -0.25% | -0.22 | 86.84 | 87.05 | 73'970 | |
|
Carnival 17:38:23 / 10.12.24 |
26.08 | 2.72% | 0.69 | 26.07 | 26.08 | 1'586'538 | |
|
Carrier Global Rg 17:38:29 / 10.12.24 |
73.25 | 0.07% | 0.05 | 73.21 | 73.25 | 89'135 | |
|
Catalent Rg 17:33:00 / 10.12.24 |
62.36 | -0.02% | -0.02 | 62.35 | 62.36 | 60'645 | |
|
Caterpillar 17:37:47 / 10.12.24 |
394.10 | -1.29% | -5.16 | 393.70 | 394.26 | 111'023 | |
|
Cboe Glbl Mkt Rg 17:01:37 / 10.12.24 |
204.58 | 1.29% | 2.61 | 203.68 | 206.17 | 969 | |
|
CBRE Group Rg-A 17:37:15 / 10.12.24 |
138.79 | 1.09% | 1.50 | 138.65 | 138.81 | 38'703 | |
|
CDW Rg 17:38:14 / 10.12.24 |
179.81 | -1.45% | -2.65 | 179.80 | 179.97 | 81'158 | |
|
Celanese Rg 17:38:10 / 10.12.24 |
70.56 | -2.57% | -1.86 | 70.41 | 70.51 | 105'046 | |
|
Centene Rg 17:37:53 / 10.12.24 |
56.06 | -4.15% | -2.43 | 55.97 | 56.08 | 276'524 | |
|
Centerpoint Ener Rg 17:38:25 / 10.12.24 |
31.36 | 0.00% | 0.00 | 31.36 | 31.37 | 173'970 | |
|
Dayforce Rg 17:38:19 / 10.12.24 |
78.90 | -0.42% | -0.33 | 78.84 | 78.94 | 37'695 | |
|
CF Industries Hl Rg 17:37:45 / 10.12.24 |
89.21 | 1.12% | 0.99 | 89.16 | 89.27 | 38'348 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 17:37:38 / 10.12.24 |
235.08 | 13.52% | 74.14% | 1.23% | 3.62% | 11.43% | 21.28% | 33.13% |
|
Bristol-MyersSqu Rg 17:38:30 / 10.12.24 |
58.56 | 14.42% | -18.40% | -0.22% | -0.78% | 18.33% | 15.94% | 2.03% |
|
Broadcom Rg 17:38:31 / 10.12.24 |
171.91 | 60.30% | 220.03% | 2.24% | -2.45% | 5.81% | 60.32% | 206.71% |
|
Brown & Brown Rg 17:36:38 / 10.12.24 |
103.56 | 48.61% | 85.50% | -7.02% | -7.88% | 0.35% | 36.71% | 57.59% |
|
Brown NVtgRg-B 17:38:34 / 10.12.24 |
45.24 | -20.81% | -31.15% | 9.30% | 11.26% | -3.83% | -20.55% | -35.93% |
|
C.H.Robinson Wld Rg 17:36:39 / 10.12.24 |
109.17 | 25.18% | 18.11% | 1.46% | 0.07% | 8.89% | 30.59% | 7.46% |
|
Cadence Design Rg 17:37:55 / 10.12.24 |
301.34 | 13.72% | 92.82% | -3.80% | 1.20% | 9.66% | 9.88% | 72.45% |
|
Caesr Entmt Rg 17:37:45 / 10.12.24 |
37.38 | -21.80% | -11.88% | -2.10% | -5.20% | -7.13% | -13.95% | -59.63% |
|
Camden REIT-SBI Rg 17:38:18 / 10.12.24 |
122.38 | 23.65% | 9.73% | -0.19% | 1.31% | -1.30% | 30.05% | -28.47% |
|
The Campbell's Rg 17:38:30 / 10.12.24 |
43.68 | -0.28% | -24.04% | -4.06% | -1.27% | -15.22% | -1.60% | 2.20% |
|
Capital One Finl Rg 17:38:07 / 10.12.24 |
184.62 | 40.88% | 98.71% | -1.30% | -1.16% | 27.25% | 53.48% | 23.83% |
|
Cardinal Health Rg 17:35:39 / 10.12.24 |
121.28 | 20.62% | 58.16% | -1.61% | -1.81% | 8.95% | 12.37% | 150.78% |
|
CarMax Rg 17:38:02 / 10.12.24 |
86.98 | 13.63% | 43.21% | 3.28% | 13.42% | 9.56% | 31.87% | -40.52% |
|
Carnival 17:38:23 / 10.12.24 |
26.08 | 36.95% | 215.01% | -0.11% | 6.06% | 44.65% | 46.35% | 32.31% |
|
Carrier Global Rg 17:38:29 / 10.12.24 |
73.25 | 27.42% | 77.45% | -3.08% | -2.90% | -6.04% | 30.04% | 30.74% |
|
Catalent Rg 17:33:00 / 10.12.24 |
62.36 | 38.82% | 38.57% | 1.06% | 5.24% | 3.32% | 67.17% | -49.62% |
|
Caterpillar 17:37:47 / 10.12.24 |
394.10 | 35.04% | 66.66% | -1.29% | 0.28% | 11.43% | 50.75% | 95.59% |
|
Cboe Glbl Mkt Rg 17:01:37 / 10.12.24 |
204.58 | 13.04% | 60.92% | -3.68% | 2.62% | -4.23% | 14.70% | 57.03% |
|
CBRE Group Rg-A 17:37:15 / 10.12.24 |
138.79 | 47.48% | 78.39% | 1.21% | 3.73% | 17.45% | 68.64% | 33.68% |
|
CDW Rg 17:38:14 / 10.12.24 |
179.81 | -19.73% | 2.17% | 0.10% | -6.31% | -19.48% | -17.37% | -6.28% |
|
Celanese Rg 17:38:10 / 10.12.24 |
70.56 | -53.39% | -29.17% | -2.68% | -6.80% | -43.89% | -50.08% | -54.34% |
|
Centene Rg 17:37:53 / 10.12.24 |
56.06 | -21.18% | -28.68% | -5.64% | -4.33% | -25.64% | -26.57% | -21.88% |
|
Centerpoint Ener Rg 17:38:25 / 10.12.24 |
31.36 | 9.77% | 4.57% | -2.40% | 3.02% | 10.73% | 8.10% | 13.87% |
|
Dayforce Rg 17:38:19 / 10.12.24 |
78.90 | 18.04% | 23.51% | -1.98% | -0.08% | 33.75% | 17.50% | -23.93% |
|
CF Industries Hl Rg 17:37:45 / 10.12.24 |
89.21 | 10.97% | 3.54% | -5.24% | 5.92% | 9.50% | 20.28% | 50.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Corning Inc Rg 17:38:17 / 10.12.24 |
48.92 | 0.85% |
48.97 17:03 |
48.23 15:53 |
51.02 29.10.24 |
29.72 17.01.24 |
129'895 |
|
Rollins Rg 17:38:23 / 10.12.24 |
49.18 | 1.03% |
49.21 16:50 |
48.42 15:41 |
52.15 13.11.24 |
40.41 16.02.24 |
52'850 |
|
The Campbell's Rg 17:38:30 / 10.12.24 |
43.68 | 1.32% |
43.72 17:37 |
42.81 15:34 |
52.80 10.09.24 |
40.26 14.02.24 |
223'052 |
|
Bath&Body Works Rg 17:37:03 / 10.12.24 |
39.11 | -0.20% |
39.19 15:30 |
38.28 16:29 |
52.98 03.06.24 |
26.21 11.09.24 |
169'881 |
|
LKQ Rg 17:38:00 / 10.12.24 |
39.45 | 0.10% |
39.51 15:30 |
38.60 16:02 |
53.64 28.03.24 |
35.57 25.07.24 |
106'825 |
|
US Bancorp Rg 17:38:08 / 10.12.24 |
51.75 | 0.86% |
51.78 17:36 |
50.78 15:45 |
53.97 27.11.24 |
37.82 11.06.24 |
223'963 |
|
Devon Energy Rg 17:38:17 / 10.12.24 |
35.44 | -0.20% |
35.75 15:30 |
34.87 16:00 |
55.09 12.04.24 |
34.76 06.12.24 |
374'736 |
|
Freeport McMoRan Rg 17:38:28 / 10.12.24 |
43.19 | -1.23% |
43.71 15:34 |
42.76 15:53 |
55.23 20.05.24 |
36.26 13.02.24 |
444'871 |
|
Schlumberger 17:38:17 / 10.12.24 |
41.37 | 0.49% |
41.39 17:38 |
40.48 15:45 |
55.69 28.03.24 |
38.67 11.09.24 |
499'103 |
|
Las Vegas Sands Rg 17:38:02 / 10.12.24 |
55.11 | -0.11% |
55.17 17:34 |
54.22 15:34 |
56.56 09.12.24 |
36.66 05.08.24 |
154'332 |
|
Altria Group Rg 17:38:25 / 10.12.24 |
55.95 | 0.16% |
56.04 15:58 |
55.43 15:30 |
58.03 27.11.24 |
39.26 04.03.24 |
276'480 |
|
Newmont Rg 17:38:25 / 10.12.24 |
41.59 | -0.34% |
42.09 15:33 |
41.47 15:52 |
58.72 22.10.24 |
29.43 28.02.24 |
532'516 |
|
Cisco Systems Rg 17:38:31 / 10.12.24 |
58.78 | -0.30% |
58.79 17:34 |
58.13 15:32 |
60.23 05.12.24 |
44.65 06.08.24 |
1'219'611 |
|
Williams Compani Rg 17:38:31 / 10.12.24 |
55.40 | 1.34% |
55.56 17:18 |
54.69 16:03 |
60.33 22.11.24 |
32.66 14.02.24 |
595'964 |
|
Intl Paper Rg 17:38:14 / 10.12.24 |
55.10 | -1.22% |
55.48 15:30 |
54.65 16:07 |
60.35 25.11.24 |
32.73 06.02.24 |
104'734 |
|
Dow Rg 17:38:18 / 10.12.24 |
42.49 | -0.56% |
42.54 17:34 |
41.78 16:10 |
60.69 04.04.24 |
41.74 06.12.24 |
332'869 |
|
Brown NVtgRg-B 17:38:34 / 10.12.24 |
45.24 | 0.04% |
45.27 15:39 |
44.50 16:12 |
60.97 05.03.24 |
39.96 20.11.24 |
144'304 |
|
Bristol-MyersSqu Rg 17:38:30 / 10.12.24 |
58.56 | -0.26% |
58.79 15:30 |
57.84 15:35 |
61.08 11.11.24 |
39.36 05.07.24 |
258'282 |
|
General Motors Rg 17:38:31 / 10.12.24 |
53.08 | 0.69% |
53.77 15:30 |
52.35 15:53 |
61.14 25.11.24 |
34.33 18.01.24 |
345'437 |
|
Monster Beverage Rg 17:38:26 / 10.12.24 |
53.63 | 0.79% |
53.63 17:38 |
52.36 15:53 |
61.23 13.03.24 |
43.33 08.08.24 |
237'653 |
|
Kroger Rg 17:38:23 / 10.12.24 |
58.85 | 1.87% |
58.85 17:17 |
58.20 16:32 |
61.33 05.12.24 |
44.48 07.02.24 |
211'071 |
|
Dominion Energy Rg 17:38:05 / 10.12.24 |
55.09 | -0.90% |
55.37 15:30 |
54.23 15:41 |
61.97 01.11.24 |
43.54 13.02.24 |
139'495 |
|
Catalent Rg 17:33:00 / 10.12.24 |
62.36 | -0.02% |
62.50 15:30 |
62.22 15:45 |
62.50 10.12.24 |
42.11 04.01.24 |
60'645 |
|
Zions Bancorp Rg 17:36:39 / 10.12.24 |
59.47 | 2.41% |
59.50 17:28 |
57.68 15:41 |
63.16 25.11.24 |
37.76 01.02.24 |
70'012 |
|
Alaska Air Group Rg 17:38:25 / 10.12.24 |
62.00 | 14.48% |
63.88 15:30 |
60.08 15:44 |
63.88 10.12.24 |
32.68 05.08.24 |
534'222 |