×
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
- 19.09.2024 - 22:15:00
- 570.98
- 1.71%
- 9.58
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 20.09.24 |
189.87 | 1.85% | 3.44 | 189.77 | 189.79 | 14'577'151 | |
|
Amcor Rg 22:15:00 / 19.09.24 |
11.110 | 0.91% | 0.10 | 11.110 | 11.120 | ||
|
Amer Tower REIT Rg 22:15:00 / 19.09.24 |
232.31 | -1.54% | -3.64 | 232.32 | 232.38 | ||
|
Amer Wtr Works Rg 22:15:00 / 19.09.24 |
149.08 | 0.09% | 0.14 | 149.09 | 149.10 | ||
|
Ameren Rg 22:15:00 / 19.09.24 |
83.62 | -1.18% | -1.00 | 83.63 | 83.64 | ||
|
American Airline Rg 02:00:00 / 20.09.24 |
11.110 | 0.73% | 0.08 | 11.110 | 11.120 | ||
|
American Express Rg 22:15:00 / 19.09.24 |
268.75 | 2.51% | 6.57 | 268.66 | 268.67 | ||
|
American Intl Gr Rg 22:15:00 / 19.09.24 |
73.89 | 0.80% | 0.59 | 73.88 | 73.90 | ||
|
Ameriprise Fincl Rg 22:15:00 / 19.09.24 |
463.74 | 2.75% | 12.41 | 463.85 | 463.93 | ||
|
AMETEK Rg 22:15:00 / 19.09.24 |
172.25 | 1.66% | 2.82 | 172.19 | 172.20 | ||
|
Amgen Rg 02:00:00 / 20.09.24 |
335.95 | 0.91% | 3.03 | 335.87 | 336.07 | 740'660 | |
|
Amphenol Rg-A 22:15:00 / 19.09.24 |
65.29 | 3.14% | 1.99 | 65.30 | 65.31 | ||
|
Analog Devices Rg 02:00:00 / 20.09.24 |
233.45 | 4.86% | 10.81 | 233.44 | 233.45 | 2'932'087 | |
|
Ansys Rg 02:00:00 / 20.09.24 |
322.29 | 2.84% | 8.90 | 322.40 | 322.41 | ||
|
Aon-A Rg 22:15:00 / 19.09.24 |
346.97 | -0.67% | -2.34 | 347.09 | 347.10 | ||
|
APA Rg 02:00:00 / 20.09.24 |
25.36 | 1.00% | 0.25 | 25.35 | 25.36 | 1'470'506 | |
|
Apple Rg 02:00:00 / 20.09.24 |
228.87 | 3.71% | 8.18 | 228.86 | 228.92 | 21'993'089 | |
|
Applied Material Rg 02:00:00 / 20.09.24 |
196.71 | 5.68% | 10.57 | 196.58 | 196.68 | 3'432'840 | |
|
Aptiv Rg 22:15:00 / 19.09.24 |
70.52 | 1.22% | 0.85 | 70.49 | 70.50 | ||
|
Arch Cap Grp Rg 02:00:00 / 20.09.24 |
111.42 | -1.43% | -1.62 | 111.44 | 111.45 | ||
|
Archer-Daniels M Rg 22:15:00 / 19.09.24 |
62.45 | 3.17% | 1.92 | 62.45 | 62.46 | ||
|
Arista Networks Rg 22:15:00 / 19.09.24 |
379.32 | 4.87% | 17.61 | 379.39 | 379.45 | ||
|
Assurant Rg 22:15:00 / 19.09.24 |
194.02 | 0.10% | 0.20 | 194.02 | 194.03 | ||
|
AT&T Rg 22:15:00 / 19.09.24 |
21.36 | -1.70% | -0.37 | 21.35 | 21.36 | ||
|
Atmos Energy Cor Rg 22:15:00 / 19.09.24 |
136.25 | -0.21% | -0.28 | 136.33 | 136.35 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 22:15:01 / 19.09.24 |
101.45 | 44.16% | 79.94% | -1.63% | -0.54% | 13.47% | 40.38% | 79.81% |
|
Intuitive Surgic Rg 02:00:00 / 20.09.24 |
490.01 | 42.90% | 81.68% | -0.81% | -0.09% | 10.09% | 72.33% | 39.43% |
|
Boston Scientifi Rg 22:15:01 / 19.09.24 |
83.71 | 42.83% | 78.45% | 0.48% | 5.73% | 8.70% | 56.18% | 86.09% |
|
Corning Inc Rg 22:15:01 / 19.09.24 |
44.43 | 42.59% | 35.94% | 4.54% | 5.94% | 14.36% | 42.31% | 13.10% |
|
Leidos Holdg Rg 22:15:00 / 19.09.24 |
156.09 | 42.08% | 46.20% | 0.38% | 0.77% | 7.00% | 71.28% | 67.51% |
|
Netflix Rg 02:00:00 / 20.09.24 |
704.32 | 41.82% | 134.15% | 2.55% | 2.23% | 2.92% | 83.35% | 17.16% |
|
Welltower REIT Rg 22:15:00 / 19.09.24 |
125.39 | 41.59% | 94.77% | -3.36% | 5.04% | 20.28% | 51.38% | 48.75% |
|
Fidelity Nationa Rg 22:15:00 / 19.09.24 |
84.41 | 40.55% | 24.44% | 0.32% | 6.48% | 12.01% | 50.41% | -31.76% |
|
Signature Bank Rg 23:20:00 / 19.09.24 |
2.100 | 40.55% | -98.05% | 0.00% | 13.51% | 0.48% | 5'900.00% | 0.00% |
|
First Solar Rg 02:00:00 / 20.09.24 |
240.45 | 40.36% | 61.43% | 1.91% | 10.17% | -3.79% | 44.64% | 132.46% |
|
RTX Rg 22:15:00 / 19.09.24 |
118.82 | 40.29% | 16.96% | -0.25% | 0.25% | 18.36% | 66.00% | 41.55% |
|
American Express Rg 22:15:00 / 19.09.24 |
268.75 | 39.95% | 77.45% | 3.76% | 6.94% | 16.07% | 75.56% | 59.94% |
|
Motorola Soltn Rg 22:15:00 / 19.09.24 |
438.81 | 39.44% | 69.41% | -0.67% | 1.95% | 13.67% | 57.99% | 83.89% |
|
Hasbro Inc Rg 02:00:00 / 20.09.24 |
71.82 | 39.37% | 16.64% | 6.70% | 7.48% | 23.49% | 8.02% | -27.04% |
|
NextEra Energy Rg 22:15:00 / 19.09.24 |
82.29 | 38.76% | 0.81% | -2.79% | 3.30% | 16.21% | 21.55% | 3.23% |
|
Tyler Technologi Rg 22:15:00 / 19.09.24 |
580.25 | 38.59% | 79.74% | -0.29% | 1.49% | 15.41% | 49.33% | 23.94% |
|
Organon Rg 22:15:01 / 19.09.24 |
20.18 | 38.49% | -28.50% | -1.42% | -9.75% | -2.51% | 10.51% | -41.32% |
|
Resmed Rg 22:15:00 / 19.09.24 |
242.98 | 38.37% | 14.37% | -2.39% | 7.21% | 26.94% | 77.86% | -16.76% |
|
Publ Svcs Enterp Rg 22:15:00 / 19.09.24 |
83.44 | 37.76% | 37.49% | -0.86% | 2.96% | 13.22% | 37.87% | 36.07% |
|
Intl Paper Rg 22:15:00 / 19.09.24 |
49.98 | 37.04% | 43.06% | 2.63% | 2.21% | 15.83% | 46.70% | -7.74% |
|
Westinghouse Air Rg 22:15:00 / 19.09.24 |
178.24 | 36.90% | 74.05% | 5.48% | 7.17% | 12.77% | 67.87% | 98.58% |
|
Fox Rg-A 02:00:00 / 20.09.24 |
40.48 | 36.84% | 33.68% | 4.03% | -0.71% | 18.78% | 25.95% | 7.66% |
|
PulteGroup Rg 22:15:00 / 19.09.24 |
144.98 | 36.59% | 209.66% | 3.90% | 7.29% | 31.68% | 96.08% | 189.86% |
|
Bank of NY Mello Rg 22:15:00 / 19.09.24 |
71.72 | 36.48% | 56.06% | 4.40% | 8.01% | 19.75% | 67.96% | 38.89% |
|
Allstate Rg 22:15:00 / 19.09.24 |
190.68 | 36.46% | 40.86% | 1.26% | 5.63% | 19.43% | 67.13% | 45.78% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 20.09.24 |
189.87 | 1.85% |
190.98 16:31 |
188.47 17:52 |
201.20 08.07.24 |
144.05 04.01.24 |
14'577'151 |
|
Amcor Rg 22:15:00 / 19.09.24 |
11.110 | 0.91% |
11.135 21:58 |
11.005 17:30 |
11.450 30.08.24 |
8.780 13.02.24 |
2'011'693 |
|
Amer Tower REIT Rg 22:15:00 / 19.09.24 |
232.31 | -1.54% |
234.19 15:30 |
227.86 19:11 |
243.56 10.09.24 |
170.50 30.04.24 |
781'335 |
|
Amer Wtr Works Rg 22:15:00 / 19.09.24 |
149.08 | 0.09% |
149.27 21:59 |
147.33 17:31 |
150.68 17.09.24 |
113.39 16.04.24 |
389'270 |
|
Ameren Rg 22:15:00 / 19.09.24 |
83.62 | -1.18% |
84.27 15:35 |
82.96 17:42 |
85.83 16.09.24 |
67.05 13.02.24 |
559'002 |
|
American Airline Rg 02:00:00 / 20.09.24 |
11.110 | 0.73% |
11.390 15:30 |
11.065 21:50 |
16.150 04.03.24 |
9.070 05.08.24 |
6'996'888 |
|
American Express Rg 22:15:00 / 19.09.24 |
268.75 | 2.51% |
270.01 16:30 |
266.62 15:41 |
270.01 19.09.24 |
177.82 18.01.24 |
1'118'297 |
|
American Intl Gr Rg 22:15:00 / 19.09.24 |
73.89 | 0.80% |
74.64 16:12 |
73.13 15:46 |
80.82 10.05.24 |
66.08 18.01.24 |
1'834'641 |
|
Ameriprise Fincl Rg 22:15:00 / 19.09.24 |
463.74 | 2.75% |
464.47 21:46 |
452.39 15:47 |
464.47 19.09.24 |
369.14 17.01.24 |
151'259 |
|
AMETEK Rg 22:15:00 / 19.09.24 |
172.25 | 1.66% |
172.70 15:30 |
170.05 16:45 |
186.29 21.03.24 |
149.51 05.08.24 |
256'347 |
|
Amgen Rg 02:00:00 / 20.09.24 |
335.95 | 0.91% |
338.68 16:36 |
334.70 21:54 |
346.70 25.07.24 |
260.68 19.04.24 |
740'660 |
|
Amphenol Rg-A 22:15:00 / 19.09.24 |
65.29 | 3.14% |
65.57 19:59 |
64.65 15:52 |
70.83 20.06.24 |
46.95 04.01.24 |
1'155'167 |
|
Analog Devices Rg 02:00:00 / 20.09.24 |
233.45 | 4.86% |
235.69 20:02 |
228.08 15:44 |
244.08 17.07.24 |
181.90 04.01.24 |
2'932'087 |
|
Ansys Rg 02:00:00 / 20.09.24 |
322.29 | 2.84% |
322.41 16:33 |
320.26 15:30 |
359.23 05.01.24 |
289.99 05.08.24 |
179'690 |
|
Aon-A Rg 22:15:00 / 19.09.24 |
346.97 | -0.67% |
350.00 15:30 |
344.23 18:11 |
353.50 16.09.24 |
272.51 26.04.24 |
334'718 |
|
APA Rg 02:00:00 / 20.09.24 |
25.36 | 1.00% |
25.84 15:30 |
25.28 21:52 |
36.91 03.01.24 |
22.72 11.09.24 |
1'470'506 |
|
Apple Rg 02:00:00 / 20.09.24 |
228.87 | 3.71% |
229.82 16:33 |
224.64 15:31 |
237.23 15.07.24 |
164.08 19.04.24 |
21'993'089 |
|
Applied Material Rg 02:00:00 / 20.09.24 |
196.71 | 5.68% |
198.30 20:00 |
192.95 15:35 |
255.89 10.07.24 |
148.07 05.01.24 |
3'432'840 |
|
Aptiv Rg 22:15:00 / 19.09.24 |
70.52 | 1.22% |
71.82 15:32 |
70.03 21:20 |
91.64 02.01.24 |
63.65 11.09.24 |
1'267'541 |
|
Arch Cap Grp Rg 02:00:00 / 20.09.24 |
111.42 | -1.43% |
113.08 15:30 |
111.09 15:46 |
114.64 17.09.24 |
74.60 02.01.24 |
751'340 |
|
Archer-Daniels M Rg 22:15:00 / 19.09.24 |
62.45 | 3.17% |
62.61 20:52 |
60.84 15:36 |
74.02 03.01.24 |
50.72 25.01.24 |
1'251'090 |
|
Arista Networks Rg 22:15:00 / 19.09.24 |
379.32 | 4.87% |
380.24 18:35 |
371.43 15:51 |
380.24 19.09.24 |
226.83 04.01.24 |
395'430 |
|
Assurant Rg 22:15:00 / 19.09.24 |
194.02 | 0.10% |
195.10 15:30 |
193.02 15:47 |
199.50 04.09.24 |
160.12 08.07.24 |
111'227 |
|
AT&T Rg 22:15:00 / 19.09.24 |
21.36 | -1.70% |
21.70 15:30 |
21.19 15:41 |
22.34 16.09.24 |
15.950 16.04.24 |
9'442'551 |
|
Atmos Energy Cor Rg 22:15:00 / 19.09.24 |
136.25 | -0.21% |
136.87 15:31 |
134.95 15:46 |
138.70 17.09.24 |
110.48 13.02.24 |
562'708 |