Der Warenprüfkonzern leidet an der Börse unter einem potenziellen Aktienüberhang – doch operativ kommt SGS gut voran. Zudem: R&S Group bietet weiterhin Potenzial, Immobilienaktien wie SPS im Hoch, willkommener CEO-Wechsel bei Tecan und weitere Hiobsbotschaft von Barry Callebaut.
×
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
- 10.07.2025 - 22:15:00
- 625.82
- 0.28%
- 1.76
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Brdridg Fncl Sol Rg 22:15:01 / 10.07.25 |
238.59 | -0.07% | -0.17 | 238.54 | 238.59 | ||
Bristol-MyersSqu Rg 22:15:00 / 10.07.25 |
48.52 | 1.80% | 0.86 | 48.49 | 48.50 | ||
Broadcom Rg 02:00:00 / 11.07.25 |
275.40 | -0.90% | -2.50 | 275.38 | 275.50 | 5'382'851 | |
Brown & Brown Rg 22:15:01 / 10.07.25 |
107.81 | -0.30% | -0.32 | 107.80 | 107.81 | ||
Brown NVtgRg-B 22:15:00 / 10.07.25 |
29.09 | 2.72% | 0.77 | 29.09 | 29.11 | ||
C.H.Robinson Wld Rg 02:00:00 / 11.07.25 |
100.84 | 1.74% | 1.72 | 100.79 | 100.86 | ||
Cadence Design Rg 02:00:00 / 11.07.25 |
322.66 | -0.08% | -0.25 | 322.44 | 322.68 | ||
Caesr Entmt Rg 02:00:00 / 11.07.25 |
31.51 | 6.49% | 1.92 | 31.51 | 31.52 | 2'772'165 | |
Camden REIT-SBI Rg 22:15:00 / 10.07.25 |
113.41 | 0.35% | 0.40 | 113.34 | 113.37 | ||
The Campbell's Rg 02:00:00 / 11.07.25 |
30.49 | -0.81% | -0.25 | 30.48 | 30.49 | 3'219'252 | |
Capital One Finl Rg 22:15:00 / 10.07.25 |
220.74 | 1.24% | 2.71 | 220.85 | 220.86 | ||
Cardinal Health Rg 22:15:00 / 10.07.25 |
162.17 | -1.27% | -2.09 | 162.07 | 162.08 | ||
CarMax Rg 22:15:00 / 10.07.25 |
66.94 | -0.49% | -0.33 | 66.94 | 66.95 | ||
Carnival 22:15:00 / 10.07.25 |
29.10 | 0.94% | 0.27 | 29.10 | 29.11 | ||
Carrier Global Rg 22:15:00 / 10.07.25 |
76.77 | 1.16% | 0.88 | 76.69 | 76.71 | ||
Caterpillar 22:15:00 / 10.07.25 |
408.33 | 1.53% | 6.15 | 408.21 | 408.25 | ||
Cboe Glbl Mkt Rg 22:15:01 / 10.07.25 |
234.45 | 1.01% | 2.36 | 232.83 | 235.66 | ||
CBRE Group Rg-A 22:15:00 / 10.07.25 |
141.21 | 1.04% | 1.46 | 141.24 | 141.25 | ||
CDW Rg 02:00:00 / 11.07.25 |
179.70 | -0.58% | -1.05 | 179.69 | 179.70 | ||
Celanese Rg 22:15:00 / 10.07.25 |
62.39 | 2.67% | 1.62 | 62.38 | 62.39 | ||
Centene Rg 22:15:00 / 10.07.25 |
32.52 | -1.72% | -0.57 | 32.48 | 32.49 | ||
Centerpoint Ener Rg 22:15:00 / 10.07.25 |
36.22 | 0.42% | 0.15 | 36.22 | 36.23 | ||
Dayforce Rg 22:15:01 / 10.07.25 |
58.27 | -1.34% | -0.79 | 58.24 | 58.25 | ||
CF Industries Hl Rg 22:15:00 / 10.07.25 |
95.76 | -3.03% | -2.99 | 95.77 | 95.78 | ||
Charles Riv Lab Rg 22:15:00 / 10.07.25 |
163.66 | 2.95% | 4.69 | 163.58 | 163.59 |
NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Take-Two Interac Rg 02:00:00 / 11.07.25 |
235.33 | 31.59% | 50.50% | -1.99% | 0.37% | 10.60% | 55.31% | 93.89% |
Amazon.Com Rg 02:00:00 / 11.07.25 |
222.26 | 1.44% | 46.47% | -0.51% | 4.23% | 28.76% | 13.95% | 92.61% |
Western Digital Rg 02:00:00 / 11.07.25 |
65.06 | 45.55% | 65.73% | -1.54% | 16.64% | 78.20% | 12.23% | 91.85% |
F5 Rg 02:00:00 / 11.07.25 |
299.89 | 20.21% | 68.89% | -0.08% | 2.82% | 15.96% | 72.76% | 91.49% |
Norw Crs Line Rg 22:15:00 / 10.07.25 |
23.15 | -14.65% | 9.58% | 5.32% | 30.20% | 41.33% | 18.54% | 90.46% |
Intercon Exchang Rg 22:15:00 / 10.07.25 |
181.82 | 22.25% | 41.84% | -0.70% | 1.89% | 14.61% | 22.52% | 90.01% |
Monolithic Power Rg 02:00:00 / 11.07.25 |
740.45 | 26.95% | 19.08% | -2.40% | 3.04% | 41.42% | -10.89% | 89.93% |
Seagate Hldgs Rg 02:00:00 / 11.07.25 |
144.50 | 64.53% | 66.35% | -3.31% | 14.62% | 90.68% | 36.18% | 89.68% |
Philip Morris 22:15:00 / 10.07.25 |
180.99 | 47.89% | 89.18% | 1.18% | -1.81% | 10.89% | 70.83% | 89.56% |
Intuit Rg 02:00:00 / 11.07.25 |
747.90 | 19.21% | 23.13% | -4.19% | -2.39% | 27.76% | 18.83% | 89.18% |
A.J.Gallagher Rg 22:15:00 / 10.07.25 |
313.58 | 11.06% | 40.19% | -1.42% | -0.97% | -4.75% | 15.69% | 89.04% |
D R Horton Rg 22:15:00 / 10.07.25 |
139.62 | -1.01% | -8.93% | 5.85% | 13.44% | 15.15% | -9.18% | 88.67% |
Microsoft Rg 02:00:00 / 11.07.25 |
501.48 | 19.46% | 33.90% | 0.53% | 4.72% | 36.35% | 10.29% | 88.12% |
News Rg-A 02:00:00 / 11.07.25 |
29.66 | 6.72% | 19.71% | -0.27% | 7.19% | 14.69% | 6.54% | 86.60% |
Expedia Group Rg 02:00:00 / 11.07.25 |
182.97 | -5.50% | 16.01% | 3.68% | 6.56% | 21.05% | 42.15% | 85.61% |
Hartford Ins Grp Rg 22:15:00 / 10.07.25 |
121.95 | 11.92% | 51.62% | -2.43% | -2.62% | 3.52% | 19.85% | 85.58% |
Welltower REIT Rg 22:15:00 / 10.07.25 |
152.72 | 20.80% | 68.85% | -0.03% | 0.21% | 3.70% | 46.56% | 85.42% |
Republic Service Rg 22:15:00 / 10.07.25 |
240.09 | 19.55% | 45.84% | -0.44% | -4.45% | -1.31% | 19.90% | 85.21% |
Darden Restauran Rg 22:15:00 / 10.07.25 |
212.88 | 15.61% | 31.36% | -3.35% | -2.12% | 6.32% | 49.63% | 84.82% |
Williams Compani Rg 22:15:00 / 10.07.25 |
57.78 | 6.89% | 66.09% | -1.47% | -3.35% | -1.43% | 34.43% | 84.71% |
Morgan Stanley Rg 22:15:00 / 10.07.25 |
143.09 | 12.59% | 51.80% | -0.73% | 10.50% | 31.06% | 37.47% | 84.48% |
Martin Marietta Rg 22:15:00 / 10.07.25 |
564.38 | 9.78% | 13.65% | 1.16% | 4.04% | 14.19% | 1.78% | 84.43% |
Vulcan Materials Rg 22:15:00 / 10.07.25 |
270.73 | 4.94% | 18.92% | 1.69% | 3.82% | 11.90% | 7.22% | 84.38% |
CBRE Group Rg-A 22:15:00 / 10.07.25 |
141.21 | 6.44% | 50.12% | -1.38% | 6.20% | 20.06% | 49.19% | 84.25% |
Citigroup Rg 22:15:00 / 10.07.25 |
87.08 | 21.88% | 66.78% | -1.85% | 14.04% | 37.68% | 34.97% | 83.23% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Brdridg Fncl Sol Rg 22:15:01 / 10.07.25 |
238.59 | -0.07% |
240.41 20:25 |
237.52 16:01 |
247.01 02.04.25 |
214.01 08.04.25 |
143'230 |
Bristol-MyersSqu Rg 22:15:00 / 10.07.25 |
48.52 | 1.80% |
48.61 17:11 |
47.00 15:31 |
63.33 11.03.25 |
44.00 14.05.25 |
3'340'836 |
Broadcom Rg 02:00:00 / 11.07.25 |
275.40 | -0.90% |
281.18 15:30 |
272.70 16:26 |
281.18 10.07.25 |
138.11 07.04.25 |
5'382'851 |
Brown & Brown Rg 22:15:01 / 10.07.25 |
107.81 | -0.30% |
108.12 20:13 |
107.06 16:37 |
125.67 01.04.25 |
100.18 02.01.25 |
955'043 |
Brown NVtgRg-B 22:15:00 / 10.07.25 |
29.09 | 2.72% |
29.61 17:21 |
28.29 15:30 |
38.85 10.03.25 |
25.53 17.06.25 |
1'031'481 |
C.H.Robinson Wld Rg 02:00:00 / 11.07.25 |
100.84 | 1.74% |
102.56 17:14 |
99.62 15:30 |
110.21 29.01.25 |
84.73 09.04.25 |
336'979 |
Cadence Design Rg 02:00:00 / 11.07.25 |
322.66 | -0.08% |
325.26 15:30 |
318.36 16:06 |
330.09 03.07.25 |
222.20 07.04.25 |
581'764 |
Caesr Entmt Rg 02:00:00 / 11.07.25 |
31.51 | 6.49% |
31.58 21:57 |
29.55 15:40 |
39.98 14.02.25 |
21.42 04.04.25 |
2'772'165 |
Camden REIT-SBI Rg 22:15:00 / 10.07.25 |
113.41 | 0.35% |
114.44 17:17 |
112.84 15:40 |
126.53 04.03.25 |
102.59 09.04.25 |
349'129 |
The Campbell's Rg 02:00:00 / 11.07.25 |
30.49 | -0.81% |
30.79 19:33 |
29.39 15:35 |
43.83 10.03.25 |
29.39 10.07.25 |
3'219'252 |
Capital One Finl Rg 22:15:00 / 10.07.25 |
220.74 | 1.24% |
221.90 21:18 |
218.85 15:33 |
221.95 03.07.25 |
143.33 07.04.25 |
765'778 |
Cardinal Health Rg 22:15:00 / 10.07.25 |
162.17 | -1.27% |
164.39 16:15 |
160.99 17:22 |
168.41 01.07.25 |
117.54 02.01.25 |
679'271 |
CarMax Rg 22:15:00 / 10.07.25 |
66.94 | -0.49% |
67.53 19:38 |
66.40 16:05 |
89.47 18.02.25 |
61.52 23.05.25 |
946'088 |
Carnival 22:15:00 / 10.07.25 |
29.10 | 0.94% |
29.40 17:40 |
28.95 16:12 |
30.46 07.07.25 |
15.080 07.04.25 |
6'945'943 |
Carrier Global Rg 22:15:00 / 10.07.25 |
76.77 | 1.16% |
77.28 18:09 |
75.83 15:30 |
77.28 10.07.25 |
54.33 07.04.25 |
1'260'903 |
Caterpillar 22:15:00 / 10.07.25 |
408.33 | 1.53% |
411.80 17:20 |
403.44 15:31 |
411.80 10.07.25 |
267.31 07.04.25 |
749'321 |
Cboe Glbl Mkt Rg 22:15:01 / 10.07.25 |
234.45 | 1.01% |
234.45 21:59 |
231.37 16:04 |
236.56 08.07.25 |
187.44 15.01.25 |
12'129 |
CBRE Group Rg-A 22:15:00 / 10.07.25 |
141.21 | 1.04% |
142.40 19:54 |
139.73 15:41 |
147.44 05.02.25 |
108.48 09.04.25 |
322'938 |
CDW Rg 02:00:00 / 11.07.25 |
179.70 | -0.58% |
182.89 16:41 |
179.61 21:59 |
222.91 05.02.25 |
137.31 07.04.25 |
428'943 |
Celanese Rg 22:15:00 / 10.07.25 |
62.39 | 2.67% |
63.55 17:19 |
61.00 15:42 |
75.84 27.01.25 |
36.43 11.04.25 |
397'323 |
Centene Rg 22:15:00 / 10.07.25 |
32.52 | -1.72% |
33.40 16:41 |
32.20 15:30 |
66.81 03.02.25 |
31.79 09.07.25 |
2'819'417 |
Centerpoint Ener Rg 22:15:00 / 10.07.25 |
36.22 | 0.42% |
36.27 20:21 |
35.83 15:30 |
39.30 06.05.25 |
30.61 08.01.25 |
1'511'267 |
Dayforce Rg 22:15:01 / 10.07.25 |
58.27 | -1.34% |
58.97 19:32 |
57.92 16:06 |
75.12 28.01.25 |
48.07 07.04.25 |
505'983 |
CF Industries Hl Rg 22:15:00 / 10.07.25 |
95.76 | -3.03% |
97.77 15:45 |
95.57 18:37 |
104.29 16.06.25 |
67.34 08.04.25 |
586'184 |
Charles Riv Lab Rg 22:15:00 / 10.07.25 |
163.66 | 2.95% |
168.12 17:12 |
160.55 15:40 |
192.73 06.01.25 |
91.90 11.04.25 |
232'240 |