×
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 | 27'557'947 | |
|
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 | 718'649 | |
|
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 | 369'512 | |
|
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 |
|---|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 13.12.24 |
129.92 | 41.74% | 29.21% | -1.19% | -0.19% | -4.22% | 46.55% | -12.51% |
|
Fidelity Nationa Rg 22:15:00 / 13.12.24 |
84.10 | 41.35% | 25.14% | 0.38% | -4.89% | -0.34% | 40.07% | -18.75% |
|
Leidos Holdg Rg 22:15:00 / 13.12.24 |
153.16 | 41.33% | 45.43% | -4.46% | -3.58% | -4.08% | 41.96% | 73.64% |
|
Carnival 22:15:00 / 13.12.24 |
25.90 | 41.21% | 224.81% | 2.01% | 5.67% | 36.53% | 41.07% | 35.79% |
|
Resmed Rg 22:15:00 / 13.12.24 |
238.52 | 40.98% | 16.52% | -2.55% | -0.38% | -3.11% | 40.38% | -7.22% |
|
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% |
|
Trimble Rg 22:30:00 / 13.12.24 |
73.59 | 40.73% | 48.08% | -1.70% | 4.21% | 25.64% | 42.15% | -13.03% |
|
Publ Svcs Enterp Rg 22:15:00 / 13.12.24 |
86.81 | 40.56% | 40.28% | -1.24% | -2.93% | -1.24% | 40.70% | 34.72% |
|
Hiltn Wrld Hldgs Rg 22:15:00 / 13.12.24 |
252.76 | 40.53% | 102.52% | 1.10% | 1.49% | 12.51% | 41.61% | 75.12% |
|
Cintas Rg 22:30:00 / 13.12.24 |
211.22 | 40.44% | 87.41% | -5.58% | -1.85% | 3.46% | 51.22% | 84.61% |
|
Catalent Rg 22:15:01 / 13.12.24 |
63.07 | 40.33% | 40.08% | 1.12% | 7.30% | 5.56% | 50.56% | -48.45% |
|
NetApp Rg 22:30:00 / 13.12.24 |
121.95 | 40.10% | 105.64% | -6.99% | 4.04% | -0.22% | 37.15% | 38.28% |
|
AT&T Rg 22:15:00 / 13.12.24 |
23.63 | 39.21% | 26.89% | 1.11% | 2.78% | 9.96% | 43.56% | 26.82% |
|
Nasdaq Rg 22:30:00 / 13.12.24 |
80.12 | 39.10% | 31.82% | -1.26% | 1.73% | 7.85% | 46.36% | 17.90% |
|
Digita Rlty REIT Rg 22:15:00 / 13.12.24 |
185.04 | 39.05% | 86.63% | -1.66% | 0.95% | 14.96% | 39.84% | 11.99% |
|
Citigroup Rg 22:15:00 / 13.12.24 |
71.01 | 38.86% | 57.93% | -1.18% | 2.91% | 13.47% | 42.99% | 17.66% |
|
WW Grainger Rg 22:15:00 / 13.12.24 |
1'142.62 | 38.65% | 106.56% | -1.67% | -2.52% | 9.65% | 37.14% | 123.69% |
|
Kroger Rg 22:15:00 / 13.12.24 |
62.06 | 38.48% | 41.99% | 7.43% | 6.89% | 10.55% | 36.31% | 41.93% |
|
Hartford Fin Ser Rg 22:15:00 / 13.12.24 |
112.08 | 37.99% | 46.27% | -3.55% | -5.12% | -4.19% | 39.30% | 62.76% |
|
RTX Rg 22:15:00 / 13.12.24 |
117.75 | 37.92% | 14.99% | 1.00% | -1.37% | -2.10% | 45.93% | 34.69% |
|
Nisource Rg 22:15:00 / 13.12.24 |
36.55 | 37.59% | 33.22% | -0.16% | -0.71% | 6.65% | 38.50% | 40.88% |
|
Alphabet-A Rg 22:30:00 / 13.12.24 |
189.82 | 37.42% | 117.57% | 8.65% | 10.05% | 16.03% | 43.15% | 29.70% |
|
Citizens Finl Gr Rg 22:15:00 / 13.12.24 |
45.70 | 37.42% | 15.67% | -0.59% | -1.87% | 11.30% | 38.65% | -3.92% |
|
Alphab Rg-C-NV 22:30:00 / 13.12.24 |
191.38 | 37.39% | 118.22% | 8.44% | 10.06% | 16.24% | 42.99% | 30.24% |
|
Allstate Rg 22:15:00 / 13.12.24 |
196.26 | 37.38% | 41.81% | -1.40% | -1.86% | 1.75% | 41.45% | 78.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brdridg Fncl Sol Rg 22:15:01 / 13.12.24 |
233.53 | -1.00% |
235.45 15:40 |
233.22 21:22 |
237.88 06.12.24 |
188.69 08.05.24 |
126'342 |
|
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 |
|
Broadcom Rg 22:30:00 / 13.12.24 |
224.80 | 24.43% |
228.69 21:34 |
211.11 15:30 |
228.69 13.12.24 |
104.15 05.01.24 |
27'557'947 |
|
Brown & Brown Rg 22:15:01 / 13.12.24 |
104.19 | 0.51% |
104.32 21:56 |
103.42 20:28 |
114.10 27.11.24 |
69.24 05.01.24 |
416'321 |
|
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 |
|
C.H.Robinson Wld Rg 22:30:00 / 13.12.24 |
111.38 | -2.35% |
114.82 15:30 |
110.30 20:33 |
114.82 13.12.24 |
65.00 17.04.24 |
571'537 |
|
Cadence Design Rg 22:30:00 / 13.12.24 |
306.75 | -0.48% |
308.08 15:53 |
301.65 17:01 |
328.79 20.06.24 |
241.43 05.08.24 |
718'649 |
|
Caesr Entmt Rg 22:30:00 / 13.12.24 |
37.01 | -2.12% |
38.33 15:42 |
36.81 21:29 |
48.56 02.01.24 |
31.75 30.05.24 |
846'183 |
|
Camden REIT-SBI Rg 22:15:00 / 13.12.24 |
120.17 | -0.64% |
121.02 15:40 |
119.52 21:19 |
127.69 24.09.24 |
90.57 13.02.24 |
345'907 |
|
The Campbell's Rg 22:30:00 / 13.12.24 |
42.99 | 0.16% |
43.26 17:54 |
42.58 16:21 |
52.80 10.09.24 |
40.26 14.02.24 |
717'549 |
|
Capital One Finl Rg 22:15:00 / 13.12.24 |
184.53 | -0.12% |
185.90 15:35 |
183.84 16:48 |
198.30 06.11.24 |
123.23 18.01.24 |
484'471 |
|
Cardinal Health Rg 22:15:00 / 13.12.24 |
118.10 | 0.54% |
118.86 17:08 |
117.21 15:45 |
126.15 04.12.24 |
93.17 15.07.24 |
432'705 |
|
CarMax Rg 22:15:00 / 13.12.24 |
86.26 | -0.60% |
86.79 15:30 |
85.54 18:48 |
88.13 28.03.24 |
65.86 02.05.24 |
486'326 |
|
Carnival 22:15:00 / 13.12.24 |
25.90 | -1.07% |
26.41 15:30 |
25.79 18:38 |
27.16 05.12.24 |
13.780 05.08.24 |
2'531'697 |
|
Carrier Global Rg 22:15:00 / 13.12.24 |
73.01 | -0.72% |
74.30 15:40 |
72.87 21:43 |
83.30 15.10.24 |
53.13 20.02.24 |
859'642 |
|
Catalent Rg 22:15:01 / 13.12.24 |
63.07 | 0.03% |
63.16 15:35 |
63.02 16:24 |
63.25 11.12.24 |
42.11 04.01.24 |
333'811 |
|
Caterpillar 22:15:00 / 13.12.24 |
380.51 | -0.07% |
382.52 15:35 |
378.91 21:54 |
418.33 07.11.24 |
276.95 17.01.24 |
686'961 |
|
Cboe Glbl Mkt Rg 22:15:01 / 13.12.24 |
200.43 | 0.35% |
200.45 21:12 |
198.83 16:05 |
221.08 27.11.24 |
167.34 09.07.24 |
5'237 |
|
CBRE Group Rg-A 22:15:00 / 13.12.24 |
137.30 | -1.71% |
139.60 15:33 |
136.01 18:34 |
141.77 27.11.24 |
82.90 05.02.24 |
733'816 |
|
CDW Rg 22:30:00 / 13.12.24 |
176.06 | -1.12% |
177.52 15:53 |
175.53 18:52 |
263.37 04.04.24 |
173.03 20.11.24 |
369'512 |
|
Celanese Rg 22:15:00 / 13.12.24 |
68.58 | -0.39% |
68.68 21:14 |
67.05 15:43 |
172.16 28.03.24 |
67.05 13.12.24 |
574'679 |
|
Centene Rg 22:15:00 / 13.12.24 |
59.42 | 2.45% |
60.34 18:59 |
58.35 15:32 |
81.41 26.02.24 |
55.05 10.12.24 |
1'730'574 |
|
Centerpoint Ener Rg 22:15:00 / 13.12.24 |
31.94 | 0.09% |
32.18 18:05 |
31.85 15:36 |
33.00 03.12.24 |
25.41 15.08.24 |
1'219'983 |
|
Dayforce Rg 22:15:01 / 13.12.24 |
77.17 | -0.46% |
77.73 16:57 |
76.67 16:20 |
82.60 25.11.24 |
47.08 09.07.24 |
364'280 |
|
CF Industries Hl Rg 22:15:00 / 13.12.24 |
89.50 | -0.70% |
89.94 17:40 |
88.71 20:36 |
94.29 04.12.24 |
69.17 08.07.24 |
405'872 |