×
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
- 23.01.2025 - 22:15:00
- 609.75
- 0.55%
- 3.31
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 23.01.25 |
236.76 | 0.77% | 1.81 | 236.76 | 236.77 | ||
|
Bristol-MyersSqu Rg 22:15:00 / 23.01.25 |
59.14 | 3.59% | 2.05 | 59.14 | 59.15 | ||
|
Broadcom Rg 23:20:00 / 23.01.25 |
240.28 | -0.26% | -0.63 | 240.23 | 240.31 | 6'078'903 | |
|
Brown & Brown Rg 22:15:01 / 23.01.25 |
105.23 | 0.04% | 0.04 | 105.19 | 105.26 | ||
|
Brown NVtgRg-B 22:15:00 / 23.01.25 |
33.15 | 0.36% | 0.12 | 33.13 | 33.14 | ||
|
C.H.Robinson Wld Rg 23:20:00 / 23.01.25 |
107.00 | 1.66% | 1.75 | 107.00 | 107.04 | ||
|
Cadence Design Rg 23:20:00 / 23.01.25 |
324.52 | 0.94% | 3.03 | 324.39 | 324.52 | 545'261 | |
|
Caesr Entmt Rg 23:20:00 / 23.01.25 |
34.15 | 1.16% | 0.39 | 34.16 | 34.17 | ||
|
Camden REIT-SBI Rg 22:15:00 / 23.01.25 |
110.01 | -0.87% | -0.97 | 109.98 | 110.01 | ||
|
The Campbell's Rg 23:20:00 / 23.01.25 |
38.59 | 0.76% | 0.29 | 38.58 | 38.59 | ||
|
Capital One Finl Rg 22:15:00 / 23.01.25 |
204.03 | 1.54% | 3.10 | 204.16 | 204.17 | ||
|
Cardinal Health Rg 22:15:00 / 23.01.25 |
129.30 | 0.43% | 0.55 | 129.33 | 129.34 | ||
|
CarMax Rg 22:15:00 / 23.01.25 |
81.99 | 4.75% | 3.72 | 81.96 | 81.97 | ||
|
Carnival 22:15:00 / 23.01.25 |
25.61 | 1.43% | 0.36 | 25.61 | 25.62 | ||
|
Carrier Global Rg 22:15:00 / 23.01.25 |
69.88 | -0.21% | -0.15 | 69.85 | 69.87 | ||
|
Catalent Rg 01:00:00 / 01.01.70 |
0.00% | 0.00 | |||||
|
Caterpillar 22:15:00 / 23.01.25 |
406.40 | 2.21% | 8.79 | 406.38 | 406.39 | ||
|
Cboe Glbl Mkt Rg 22:15:01 / 23.01.25 |
201.40 | 1.66% | 3.29 | 200.03 | 202.56 | ||
|
CBRE Group Rg-A 22:15:00 / 23.01.25 |
141.02 | 1.13% | 1.58 | 141.04 | 141.05 | ||
|
CDW Rg 23:20:00 / 23.01.25 |
197.49 | 1.64% | 3.19 | 197.47 | 197.62 | ||
|
Celanese Rg 22:15:00 / 23.01.25 |
73.73 | 0.92% | 0.67 | 73.69 | 73.70 | ||
|
Centene Rg 22:15:00 / 23.01.25 |
65.12 | 2.50% | 1.59 | 65.10 | 65.11 | ||
|
Centerpoint Ener Rg 22:15:00 / 23.01.25 |
32.44 | 0.00% | 0.00 | 32.44 | 32.45 | ||
|
Dayforce Rg 22:15:01 / 23.01.25 |
70.00 | 0.14% | 0.10 | 69.99 | 70.00 | ||
|
CF Industries Hl Rg 22:15:00 / 23.01.25 |
95.24 | 1.85% | 1.73 | 95.21 | 95.22 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 23.01.25 |
236.76 | 3.92% | 14.19% | 2.76% | 4.59% | 12.63% | 13.89% | 50.03% |
|
Bristol-MyersSqu Rg 22:15:00 / 23.01.25 |
59.14 | 0.94% | 11.26% | 5.06% | 2.53% | 8.87% | 18.99% | -10.15% |
|
Broadcom Rg 23:20:00 / 23.01.25 |
240.28 | 3.91% | 115.82% | 4.74% | -2.07% | 41.53% | 95.35% | 351.79% |
|
Brown & Brown Rg 22:15:01 / 23.01.25 |
105.23 | 3.11% | 47.93% | -0.30% | 2.27% | 1.02% | 36.88% | 66.62% |
|
Brown NVtgRg-B 22:15:00 / 23.01.25 |
33.15 | -13.03% | -42.15% | -3.32% | -14.61% | -23.95% | -41.52% | -49.79% |
|
C.H.Robinson Wld Rg 23:20:00 / 23.01.25 |
107.00 | 3.56% | 21.83% | 4.20% | 2.57% | 3.84% | 23.10% | 0.26% |
|
Cadence Design Rg 23:20:00 / 23.01.25 |
324.52 | 7.00% | 18.03% | 8.57% | 5.13% | 17.53% | 11.45% | 116.78% |
|
Caesr Entmt Rg 23:20:00 / 23.01.25 |
34.15 | 1.02% | -27.99% | 2.49% | 2.46% | -14.73% | -23.94% | -53.22% |
|
Camden REIT-SBI Rg 22:15:00 / 23.01.25 |
110.01 | -4.36% | 11.77% | -2.30% | -4.53% | -3.27% | 14.89% | -29.62% |
|
The Campbell's Rg 23:20:00 / 23.01.25 |
38.59 | -8.55% | -11.40% | -1.71% | -7.50% | -17.28% | -12.77% | -15.45% |
|
Capital One Finl Rg 22:15:00 / 23.01.25 |
204.03 | 12.68% | 53.24% | 6.84% | 13.21% | 24.48% | 47.08% | 37.13% |
|
Cardinal Health Rg 22:15:00 / 23.01.25 |
129.30 | 8.86% | 27.73% | 2.40% | 8.53% | 11.34% | 22.33% | 154.65% |
|
CarMax Rg 22:15:00 / 23.01.25 |
81.99 | -4.27% | 1.99% | 3.86% | -2.12% | 13.40% | 16.94% | -27.59% |
|
Carnival 22:15:00 / 23.01.25 |
25.61 | 1.32% | 36.19% | -0.93% | 2.11% | 16.94% | 61.78% | 26.31% |
|
Carrier Global Rg 22:15:00 / 23.01.25 |
69.88 | 2.59% | 21.90% | 0.32% | 1.42% | -3.73% | 25.89% | 46.51% |
|
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 / 23.01.25 |
406.40 | 9.61% | 34.48% | 5.28% | 11.39% | 7.05% | 35.72% | 85.72% |
|
Cboe Glbl Mkt Rg 22:15:01 / 23.01.25 |
201.40 | 1.49% | 10.88% | 3.95% | 2.58% | -4.07% | 8.02% | 67.49% |
|
CBRE Group Rg-A 22:15:00 / 23.01.25 |
141.02 | 6.21% | 49.79% | 3.00% | 7.95% | 8.33% | 63.46% | 37.37% |
|
CDW Rg 23:20:00 / 23.01.25 |
197.49 | 11.64% | -14.53% | 5.17% | 11.50% | 4.92% | -13.76% | 5.22% |
|
Celanese Rg 22:15:00 / 23.01.25 |
73.73 | 5.56% | -52.98% | 1.54% | 7.23% | -40.93% | -49.55% | -54.52% |
|
Centene Rg 22:15:00 / 23.01.25 |
65.12 | 7.49% | -14.39% | 4.61% | 7.46% | 2.52% | -11.73% | -17.64% |
|
Centerpoint Ener Rg 22:15:00 / 23.01.25 |
32.44 | 2.24% | 13.55% | -0.37% | 0.71% | 13.51% | 17.66% | 18.65% |
|
Dayforce Rg 22:15:01 / 23.01.25 |
70.00 | -3.77% | 4.14% | 0.55% | -5.05% | -6.95% | 2.64% | -8.42% |
|
CF Industries Hl Rg 22:15:00 / 23.01.25 |
95.24 | 11.63% | 17.62% | -1.82% | 12.38% | 13.30% | 22.91% | 41.68% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Molina Healthcar Rg 22:15:00 / 23.01.25 |
306.36 | 1.22% |
314.66 15:32 |
302.79 16:35 |
314.66 23.01.25 |
274.45 10.01.25 |
168'573 |
|
Humana Rg 22:15:00 / 23.01.25 |
293.80 | 3.12% |
306.48 17:21 |
282.18 16:11 |
306.48 23.01.25 |
252.14 02.01.25 |
651'894 |
|
Autodesk Inc Rg 23:20:00 / 23.01.25 |
301.08 | -0.12% |
301.48 21:53 |
297.61 15:30 |
302.18 22.01.25 |
280.11 13.01.25 |
412'388 |
|
Automatic Data P Rg 23:20:00 / 23.01.25 |
295.80 | -0.19% |
296.88 15:30 |
293.68 16:42 |
301.09 17.01.25 |
285.50 13.01.25 |
457'399 |
|
Public Stor REIT Rg 22:15:00 / 23.01.25 |
291.59 | 0.29% |
291.77 15:30 |
288.18 16:11 |
300.99 03.01.25 |
286.98 13.01.25 |
300'877 |
|
A.J.Gallagher Rg 22:15:00 / 23.01.25 |
288.00 | -1.87% |
294.36 15:30 |
287.52 21:43 |
299.00 21.01.25 |
275.63 02.01.25 |
389'461 |
|
The Cigna Rg 22:15:00 / 23.01.25 |
294.99 | 2.06% |
296.53 19:01 |
288.98 15:55 |
296.53 23.01.25 |
274.05 02.01.25 |
390'269 |
|
McDonald's Rg 22:15:00 / 23.01.25 |
284.43 | 1.09% |
285.00 19:55 |
280.75 15:30 |
295.76 02.01.25 |
276.56 16.01.25 |
651'290 |
|
Rockwell Automat Rg 22:15:00 / 23.01.25 |
290.70 | 0.61% |
290.99 21:57 |
286.30 16:39 |
292.94 22.01.25 |
269.63 13.01.25 |
165'588 |
|
Essex Prop REIT Rg 22:15:00 / 23.01.25 |
277.63 | -0.81% |
279.66 15:30 |
274.45 18:31 |
290.13 15.01.25 |
268.01 08.01.25 |
142'268 |
|
Marriott Intl Rg-A 23:20:00 / 23.01.25 |
285.07 | 1.66% |
285.12 21:56 |
277.45 16:39 |
285.12 23.01.25 |
269.30 07.01.25 |
570'619 |
|
Verisk Analytics Rg 23:20:00 / 23.01.25 |
277.98 | -0.49% |
279.35 15:30 |
274.89 16:40 |
282.06 17.01.25 |
267.01 13.01.25 |
211'406 |
|
Fedex Rg 22:15:00 / 23.01.25 |
270.03 | -0.15% |
271.05 15:31 |
268.10 16:48 |
281.76 02.01.25 |
268.10 23.01.25 |
429'261 |
|
Vulcan Materials Rg 22:15:00 / 23.01.25 |
274.83 | 0.16% |
275.30 15:30 |
273.51 16:37 |
279.22 21.01.25 |
249.70 13.01.25 |
147'967 |
|
Amgen Rg 23:20:00 / 23.01.25 |
277.88 | 1.62% |
278.00 21:59 |
272.32 16:05 |
278.00 23.01.25 |
257.09 06.01.25 |
732'175 |
|
Chubb N 22:15:00 / 23.01.25 |
266.50 | -0.68% |
268.43 15:30 |
264.65 17:35 |
277.71 02.01.25 |
252.17 10.01.25 |
416'577 |
|
Genl Dynamics Co Rg 22:15:00 / 23.01.25 |
268.56 | -0.10% |
270.13 15:30 |
264.77 16:29 |
274.06 21.01.25 |
257.56 06.01.25 |
725'956 |
|
Equifax Inc Rg 22:15:00 / 23.01.25 |
268.88 | -1.10% |
273.14 15:30 |
266.69 16:29 |
274.05 22.01.25 |
242.10 10.01.25 |
203'152 |
|
F5 Rg 23:20:00 / 23.01.25 |
272.91 | 0.31% |
273.09 21:59 |
269.50 16:06 |
273.09 23.01.25 |
249.91 02.01.25 |
183'556 |
|
Lowe's Com Rg 22:15:00 / 23.01.25 |
261.32 | 1.29% |
261.50 20:57 |
257.80 15:30 |
266.84 21.01.25 |
243.09 08.01.25 |
878'868 |
|
JPMorgan Chase Rg 22:15:00 / 23.01.25 |
265.95 | 1.18% |
266.79 15:46 |
263.84 18:22 |
266.79 23.01.25 |
238.74 10.01.25 |
2'812'437 |
|
Illinois Tool Wo Rg 22:15:00 / 23.01.25 |
259.90 | 0.29% |
260.02 18:03 |
258.10 16:37 |
262.31 21.01.25 |
243.98 13.01.25 |
224'645 |
|
Norfolk Southern Rg 22:15:00 / 23.01.25 |
256.14 | 1.70% |
257.69 18:57 |
253.35 15:38 |
257.69 23.01.25 |
233.06 10.01.25 |
384'993 |
|
Ralph Lauren Rg-A 22:15:00 / 23.01.25 |
256.52 | 2.44% |
256.71 21:59 |
248.97 15:30 |
256.71 23.01.25 |
228.02 13.01.25 |
225'273 |
|
Travelers Cos Rg 22:15:00 / 23.01.25 |
241.51 | -2.11% |
244.56 15:33 |
240.49 21:43 |
254.15 22.01.25 |
230.51 13.01.25 |
426'113 |