×
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 - 22:15:00
- 604.21
- -0.02%
- -0.12
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 13.12.24 |
233.53 | -1.00% | -2.36 | 233.60 | 233.61 | 126'342 | |
|
Bristol-MyersSqu Rg 22:15:00 / 13.12.24 |
55.78 | -0.89% | -0.50 | 55.77 | 55.78 | 2'416'024 | |
|
Broadcom Rg 22:30:00 / 13.12.24 |
224.80 | 24.43% | 44.14 | 224.76 | 224.82 | 27'576'955 | |
|
Brown & Brown Rg 22:15:01 / 13.12.24 |
104.19 | 0.51% | 0.53 | 104.16 | 104.17 | 416'321 | |
|
Brown NVtgRg-B 22:15:00 / 13.12.24 |
44.98 | 0.04% | 0.02 | 44.99 | 45.01 | 476'894 | |
|
C.H.Robinson Wld Rg 22:30:00 / 13.12.24 |
111.38 | -2.35% | -2.68 | 111.34 | 111.37 | 571'537 | |
|
Cadence Design Rg 22:30:00 / 13.12.24 |
306.75 | -0.48% | -1.47 | 306.66 | 306.72 | 718'655 | |
|
Caesr Entmt Rg 22:30:00 / 13.12.24 |
37.01 | -2.12% | -0.80 | 37.00 | 37.01 | 846'183 | |
|
Camden REIT-SBI Rg 22:15:00 / 13.12.24 |
120.17 | -0.64% | -0.78 | 120.09 | 120.14 | 345'907 | |
|
The Campbell's Rg 22:30:00 / 13.12.24 |
42.99 | 0.16% | 0.07 | 42.98 | 42.99 | 717'549 | |
|
Capital One Finl Rg 22:15:00 / 13.12.24 |
184.53 | -0.12% | -0.22 | 184.42 | 184.43 | 484'471 | |
|
Cardinal Health Rg 22:15:00 / 13.12.24 |
118.10 | 0.54% | 0.64 | 118.07 | 118.08 | 432'705 | |
|
CarMax Rg 22:15:00 / 13.12.24 |
86.26 | -0.60% | -0.52 | 86.22 | 86.26 | 486'326 | |
|
Carnival 22:15:00 / 13.12.24 |
25.90 | -1.07% | -0.28 | 25.89 | 25.91 | 2'531'697 | |
|
Carrier Global Rg 22:15:00 / 13.12.24 |
73.01 | -0.72% | -0.53 | 73.01 | 73.02 | 859'642 | |
|
Catalent Rg 22:15:01 / 13.12.24 |
63.07 | 0.03% | 0.02 | 63.07 | 63.08 | 333'811 | |
|
Caterpillar 22:15:00 / 13.12.24 |
380.51 | -0.07% | -0.27 | 380.34 | 380.37 | 686'961 | |
|
Cboe Glbl Mkt Rg 22:15:01 / 13.12.24 |
200.43 | 0.35% | 0.70 | 199.34 | 202.00 | 5'237 | |
|
CBRE Group Rg-A 22:15:00 / 13.12.24 |
137.30 | -1.71% | -2.39 | 137.30 | 137.31 | 733'816 | |
|
CDW Rg 22:30:00 / 13.12.24 |
176.06 | -1.12% | -1.99 | 176.05 | 176.12 | 369'590 | |
|
Celanese Rg 22:15:00 / 13.12.24 |
68.58 | -0.39% | -0.27 | 68.61 | 68.62 | 574'679 | |
|
Centene Rg 22:15:00 / 13.12.24 |
59.42 | 2.45% | 1.42 | 59.40 | 59.41 | 1'730'574 | |
|
Centerpoint Ener Rg 22:15:00 / 13.12.24 |
31.94 | 0.09% | 0.03 | 31.95 | 31.96 | 1'219'983 | |
|
Dayforce Rg 22:15:01 / 13.12.24 |
77.17 | -0.46% | -0.36 | 77.16 | 77.17 | 364'280 | |
|
CF Industries Hl Rg 22:15:00 / 13.12.24 |
89.50 | -0.70% | -0.63 | 89.48 | 89.49 | 405'872 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 13.12.24 |
233.53 | 14.65% | 75.87% | -0.02% | 2.84% | 10.86% | 18.72% | 32.25% |
|
Bristol-MyersSqu Rg 22:15:00 / 13.12.24 |
55.78 | 9.69% | -21.78% | -4.99% | -1.80% | 11.54% | 8.65% | -0.14% |
|
Broadcom Rg 22:30:00 / 13.12.24 |
224.80 | 61.85% | 223.11% | 25.22% | 36.37% | 31.39% | 98.98% | 186.00% |
|
Brown & Brown Rg 22:15:01 / 13.12.24 |
104.19 | 45.77% | 81.96% | -1.41% | -5.09% | 1.94% | 46.68% | 54.23% |
|
Brown NVtgRg-B 22:15:00 / 13.12.24 |
44.98 | -21.26% | -31.55% | -0.53% | 11.31% | -4.38% | -22.69% | -36.92% |
|
C.H.Robinson Wld Rg 22:30:00 / 13.12.24 |
111.38 | 32.03% | 24.57% | 5.64% | 1.08% | 6.89% | 31.11% | 8.94% |
|
Cadence Design Rg 22:30:00 / 13.12.24 |
306.75 | 13.16% | 91.87% | -0.25% | 5.88% | 12.05% | 12.98% | 67.38% |
|
Caesr Entmt Rg 22:30:00 / 13.12.24 |
37.01 | -19.35% | -9.11% | -1.57% | -0.08% | -10.71% | -22.82% | -57.51% |
|
Camden REIT-SBI Rg 22:15:00 / 13.12.24 |
120.17 | 21.81% | 8.11% | -2.12% | 0.23% | -5.29% | 20.85% | -30.36% |
|
The Campbell's Rg 22:30:00 / 13.12.24 |
42.99 | -0.72% | -24.37% | 0.61% | -0.37% | -16.05% | -2.03% | -0.53% |
|
Capital One Finl Rg 22:15:00 / 13.12.24 |
184.53 | 40.90% | 98.74% | -0.10% | 0.91% | 22.00% | 41.97% | 22.83% |
|
Cardinal Health Rg 22:15:00 / 13.12.24 |
118.10 | 16.53% | 52.80% | -2.86% | -1.61% | 5.60% | 16.79% | 142.24% |
|
CarMax Rg 22:15:00 / 13.12.24 |
86.26 | 13.08% | 42.52% | -1.08% | 11.88% | 12.83% | 14.42% | -41.95% |
|
Carnival 22:15:00 / 13.12.24 |
25.90 | 41.21% | 224.81% | 2.01% | 5.67% | 36.53% | 41.07% | 35.79% |
|
Carrier Global Rg 22:15:00 / 13.12.24 |
73.01 | 28.01% | 78.28% | -0.26% | -1.40% | -9.73% | 28.63% | 32.48% |
|
Catalent Rg 22:15:01 / 13.12.24 |
63.07 | 40.33% | 40.08% | 1.12% | 7.30% | 5.56% | 50.56% | -48.45% |
|
Caterpillar 22:15:00 / 13.12.24 |
380.51 | 28.79% | 58.95% | -4.70% | -1.03% | 2.52% | 33.18% | 87.15% |
|
Cboe Glbl Mkt Rg 22:15:01 / 13.12.24 |
200.43 | 11.79% | 59.14% | -0.76% | -3.08% | -4.47% | 14.41% | 50.85% |
|
CBRE Group Rg-A 22:15:00 / 13.12.24 |
137.30 | 50.06% | 81.51% | 0.01% | 3.49% | 12.72% | 50.09% | 34.71% |
|
CDW Rg 22:30:00 / 13.12.24 |
176.06 | -21.67% | -0.30% | -2.22% | -0.88% | -21.86% | -21.13% | -8.63% |
|
Celanese Rg 22:15:00 / 13.12.24 |
68.58 | -55.69% | -32.66% | -5.30% | -6.05% | -46.31% | -54.41% | -57.21% |
|
Centene Rg 22:15:00 / 13.12.24 |
59.42 | -21.84% | -29.28% | 1.59% | 1.00% | -21.14% | -20.55% | -26.07% |
|
Centerpoint Ener Rg 22:15:00 / 13.12.24 |
31.94 | 11.69% | 6.40% | 1.85% | 2.54% | 10.40% | 10.86% | 14.50% |
|
Dayforce Rg 22:15:01 / 13.12.24 |
77.17 | 15.51% | 20.86% | -2.60% | 3.38% | 30.35% | 12.43% | -25.35% |
|
CF Industries Hl Rg 22:15:00 / 13.12.24 |
89.50 | 13.37% | 5.79% | 1.45% | 2.43% | 7.48% | 15.93% | 47.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Exelon Rg 22:30:00 / 13.12.24 |
36.87 | 0.11% |
37.05 17:53 |
36.58 15:30 |
41.18 17.10.24 |
33.35 09.02.24 |
2'775'959 |
|
Devon Energy Rg 22:15:00 / 13.12.24 |
33.88 | -0.73% |
34.25 18:04 |
33.40 15:45 |
55.09 12.04.24 |
33.40 13.12.24 |
2'791'358 |
|
MGM Resorts Itl Rg 22:15:00 / 13.12.24 |
36.25 | -1.49% |
36.91 15:32 |
36.21 21:55 |
48.24 01.04.24 |
33.46 05.08.24 |
628'677 |
|
UDR REIT Rg 22:15:00 / 13.12.24 |
44.47 | -0.78% |
44.90 15:33 |
44.36 21:19 |
47.54 16.09.24 |
34.19 13.02.24 |
618'950 |
|
Truist Finl Rg 22:15:00 / 13.12.24 |
45.78 | 0.13% |
45.93 15:32 |
45.42 16:01 |
49.05 25.11.24 |
34.23 13.02.24 |
2'598'441 |
|
General Motors Rg 22:15:00 / 13.12.24 |
52.53 | 0.44% |
52.82 17:28 |
51.91 15:32 |
61.14 25.11.24 |
34.33 18.01.24 |
1'999'108 |
|
Tapestry Rg 22:15:00 / 13.12.24 |
63.20 | 2.78% |
63.33 21:56 |
61.49 15:36 |
65.24 03.12.24 |
35.26 18.01.24 |
1'009'350 |
|
Synchrony Financ Rg 22:15:00 / 13.12.24 |
68.06 | -0.69% |
68.77 15:34 |
67.72 21:07 |
69.36 09.12.24 |
35.29 18.01.24 |
637'531 |
|
Firstenergy Rg 22:15:00 / 13.12.24 |
40.27 | -0.12% |
40.50 17:13 |
40.16 15:43 |
44.90 05.09.24 |
35.41 08.02.24 |
664'820 |
|
LKQ Rg 22:30:00 / 13.12.24 |
37.98 | -1.02% |
38.26 15:30 |
37.84 20:35 |
53.64 28.03.24 |
35.57 25.07.24 |
541'834 |
|
Advance Auto Par Rg 22:15:00 / 13.12.24 |
43.86 | -0.41% |
44.15 21:38 |
42.96 16:01 |
88.55 21.03.24 |
35.60 31.10.24 |
486'991 |
|
Moderna Rg 22:30:00 / 13.12.24 |
41.83 | -2.31% |
42.66 17:38 |
41.39 16:24 |
170.35 24.05.24 |
35.82 15.11.24 |
1'596'155 |
|
Freeport McMoRan Rg 22:15:00 / 13.12.24 |
41.59 | -1.16% |
41.78 21:39 |
41.10 16:32 |
55.23 20.05.24 |
36.26 13.02.24 |
2'230'100 |
|
Delta Air Lines Rg 22:15:00 / 13.12.24 |
61.52 | -0.18% |
61.94 15:30 |
60.94 15:36 |
67.50 05.12.24 |
36.34 16.01.24 |
1'619'576 |
|
Comcast-A 22:30:00 / 13.12.24 |
39.92 | -0.80% |
40.20 15:30 |
39.66 16:48 |
47.11 01.02.24 |
36.43 26.04.24 |
5'244'793 |
|
Las Vegas Sands Rg 22:15:00 / 13.12.24 |
53.87 | 0.13% |
54.30 15:38 |
53.44 18:37 |
56.56 09.12.24 |
36.66 05.08.24 |
878'808 |
|
United Airlines Rg 22:30:00 / 13.12.24 |
95.11 | -0.90% |
96.50 15:30 |
94.93 21:56 |
105.06 05.12.24 |
37.02 05.08.24 |
1'326'762 |
|
Verizon Comm Rg 22:15:00 / 13.12.24 |
42.28 | 0.48% |
42.40 18:47 |
41.82 15:36 |
45.36 30.09.24 |
37.56 11.01.24 |
3'576'891 |
|
Zions Bancorp Rg 22:30:00 / 13.12.24 |
57.67 | -0.83% |
58.36 15:30 |
57.16 18:36 |
63.16 25.11.24 |
37.76 01.02.24 |
451'774 |
|
US Bancorp Rg 22:15:00 / 13.12.24 |
51.03 | -0.14% |
51.26 15:40 |
50.73 16:01 |
53.97 27.11.24 |
37.82 11.06.24 |
2'019'532 |
|
Schlumberger 22:15:00 / 13.12.24 |
40.22 | -2.14% |
41.14 15:30 |
40.07 21:55 |
55.69 28.03.24 |
38.67 11.09.24 |
2'861'298 |
|
Globe Life Rg 22:15:00 / 13.12.24 |
105.42 | 0.87% |
105.83 21:45 |
104.08 15:31 |
131.99 22.02.24 |
38.95 11.04.24 |
208'353 |
|
Altria Group Rg 22:15:00 / 13.12.24 |
54.92 | -0.13% |
55.18 17:57 |
54.56 15:59 |
58.03 27.11.24 |
39.26 04.03.24 |
2'235'103 |
|
Bristol-MyersSqu Rg 22:15:00 / 13.12.24 |
55.78 | -0.89% |
56.23 17:11 |
55.05 20:29 |
61.08 11.11.24 |
39.36 05.07.24 |
2'416'024 |
|
Brown NVtgRg-B 22:15:00 / 13.12.24 |
44.98 | 0.04% |
45.25 18:30 |
44.43 16:04 |
60.97 05.03.24 |
39.96 20.11.24 |
476'894 |