×

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
  • 14.02.2025 - 22:15:00
  • 609.70
  • 0.00%
  • -0.03
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Charles Schwab Rg
22:15:00 / 14.02.25
80.34 -1.51% -1.23 80.31 80.32
Charter Comm Rg-A
02:00:00 / 15.02.25
360.27 -0.14% -0.50 360.20 360.22 340'404
Chevron Rg
22:15:00 / 14.02.25
155.34 -0.35% -0.54 155.26 155.27
Chipotle Mexican Rg
22:15:00 / 14.02.25
57.08 -1.81% -1.05 57.06 57.07
Chubb N
22:15:00 / 14.02.25
264.52 -1.20% -3.22 264.42 264.43
Church & Dwight Rg
22:15:00 / 14.02.25
105.00 -2.35% -2.53 105.02 105.03
The Cigna Rg
22:15:00 / 14.02.25
292.32 -2.50% -7.50 292.17 292.21
Cincinnati Finan Rg
02:00:00 / 15.02.25
136.97 -0.16% -0.22 136.88 136.97
Cintas Rg
02:00:00 / 15.02.25
204.22 -0.86% -1.77 204.21 204.29 428'547
Cisco Systems Rg
02:00:00 / 15.02.25
64.87 1.61% 1.03 64.86 64.87
Citigroup Rg
22:15:00 / 14.02.25
84.61 3.06% 2.51 84.59 84.60
Citizens Finl Gr Rg
22:15:00 / 14.02.25
46.35 0.65% 0.30 46.34 46.35
Clorox Co. Rg
22:15:00 / 14.02.25
147.92 -1.89% -2.85 147.87 147.88
CME Group Rg-A
02:00:00 / 15.02.25
245.48 -1.85% -4.63 245.43 245.65
CMS Energy Corp Rg
22:15:00 / 14.02.25
68.81 -1.45% -1.01 68.83 68.84
Cnstlltn Ener Co Rg
02:00:00 / 15.02.25
317.30 1.87% 5.81 317.13 317.45 558'219
Coca-Cola Co Rg
22:15:00 / 14.02.25
68.87 -0.91% -0.63 68.86 68.87
Cognizant Tech So-A
02:00:00 / 15.02.25
90.70 1.25% 1.12 90.69 90.71
Colgate-Palmoliv Rg
22:15:00 / 14.02.25
86.04 -1.95% -1.71 86.01 86.04
Comcast-A
02:00:00 / 15.02.25
35.39 0.03% 0.01 35.37 35.38 6'215'623
Comerica Inc Rg
22:15:00 / 14.02.25
67.09 0.49% 0.33 67.06 67.07
ConAgra Foods Rg
22:15:00 / 14.02.25
25.28 1.20% 0.30 25.28 25.29
ConocoPhillips Rg
22:15:00 / 14.02.25
96.26 -0.66% -0.64 96.26 96.28
Consolidated Edi Rg
22:15:00 / 14.02.25
94.92 -0.77% -0.74 94.93 94.94
Constellation Brd-A
22:15:01 / 14.02.25
162.94 -0.16% -0.26 162.99 163.00
80.34
-1.51%
360.27
-0.14%
155.34
-0.35%
57.08
-1.81%
264.52
-1.20%
105.00
-2.35%
292.32
-2.50%
136.97
-0.16%
204.22
-0.86%
64.87
1.61%
84.61
3.06%
46.35
0.65%
147.92
-1.89%
245.48
-1.85%
68.81
-1.45%
317.30
1.87%
68.87
-0.91%
90.70
1.25%
86.04
-1.95%
35.39
0.03%
67.09
0.49%
25.28
1.20%
96.26
-0.66%
94.92
-0.77%
162.94
-0.16%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Diamondback Eng Rg
02:00:00 / 15.02.25
156.99 -4.68% 0.70% -0.72% -12.87% -15.27% -12.50% 15.20%
Marketaxess Hold Rg
02:00:00 / 15.02.25
193.49 -15.32% -34.64% -3.91% -12.25% -25.68% -11.66% -49.36%
Edwards Lifescns Rg
22:15:00 / 14.02.25
76.19 2.66% -0.33% 7.16% 9.19% 6.90% -11.51% -30.28%
Pool Rg
02:00:00 / 15.02.25
344.28 -0.18% -14.64% 3.79% -1.71% -6.06% -11.11% -23.79%
Phillips 66 Rg
22:15:00 / 14.02.25
128.04 10.19% -5.71% 3.50% 6.23% -3.93% -10.97% 34.70%
Southwest Airlin Rg
22:15:00 / 14.02.25
30.28 -10.98% 3.64% 0.50% -5.67% -6.63% -10.76% -34.26%
Lam Research Rg
02:00:00 / 15.02.25
82.75 15.33% 6.35% 0.51% 3.05% 13.92% -10.64% 48.75%
Sysco Rg
22:15:00 / 14.02.25
71.10 -6.00% -1.72% 1.28% -2.70% -7.52% -10.57% -12.96%
Monster Beverage Rg
02:00:00 / 15.02.25
49.25 -5.78% -14.04% 5.75% -0.34% -8.90% -10.49% 19.61%
Intuit Rg
02:00:00 / 15.02.25
587.38 -7.10% -6.58% 1.47% -2.77% -8.24% -10.42% 8.98%
Weyerhaeuse REIT Rg
22:15:00 / 14.02.25
29.61 5.51% -14.58% -1.69% -1.95% -8.13% -10.25% -28.54%
Genl Dynamics Co Rg
22:15:00 / 14.02.25
241.94 -6.58% -5.20% -5.62% -9.27% -14.01% -10.21% 15.16%
Everest Group Rg
22:15:01 / 14.02.25
332.69 -7.46% -5.14% -0.23% -8.14% -14.72% -9.56% 13.73%
Boeing Co Rg
22:15:00 / 14.02.25
184.42 4.77% -28.86% 2.14% 7.79% 20.46% -9.55% -12.65%
Prologis REIT Rg
22:15:00 / 14.02.25
120.85 14.38% -9.30% 1.16% 10.39% 2.35% -9.40% -17.37%
Dayforce Rg
22:15:01 / 14.02.25
66.42 -8.20% -0.66% 1.00% -4.60% -18.80% -9.34% -7.20%
CSX Rg
02:00:00 / 15.02.25
33.37 2.57% -4.53% 2.39% 1.96% -6.74% -9.12% -0.81%
Electronic Arts Rg
02:00:00 / 15.02.25
129.40 -11.26% -5.11% 0.62% -8.87% -22.36% -9.05% -3.19%
CoStar Group Rg
02:00:00 / 15.02.25
74.06 2.75% -15.83% -4.13% 0.28% -7.20% -9.02% 11.47%
Akamai Technolog Rg
02:00:00 / 15.02.25
100.01 4.19% -15.79% 0.37% 9.89% 7.65% -8.41% -10.33%
General Mills Rg
22:15:00 / 14.02.25
58.84 -6.63% -8.60% 1.31% -1.32% -10.21% -8.21% -12.52%
Marathon Petro Rg
22:15:00 / 14.02.25
156.06 10.46% 3.86% 1.48% 2.20% -0.28% -8.21% 89.79%
Newell Brands Rg
02:00:00 / 15.02.25
7.055 -29.62% -19.24% -1.05% -30.29% -22.64% -8.02% -71.26%
Bio-Techne Rg
02:00:00 / 15.02.25
65.94 -7.30% -13.47% -9.44% -13.04% -7.49% -7.92% -36.19%
Match Group Rg
02:00:00 / 15.02.25
34.69 3.97% -6.82% 2.63% 5.96% 10.04% -7.71% -69.84%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Charles Schwab Rg
22:15:00 / 14.02.25
80.34 -1.51% 81.65
15:30
80.05
16:58
84.50
11.02.25
71.34
14.01.25
2'074'880
Charter Comm Rg-A
02:00:00 / 15.02.25
360.27 -0.14% 363.88
18:02
359.79
16:06
370.83
27.01.25
326.82
30.01.25
340'404
Chevron Rg
22:15:00 / 14.02.25
155.34 -0.35% 157.43
15:43
154.99
15:30
161.76
17.01.25
145.77
02.01.25
2'013'074
Chipotle Mexican Rg
22:15:00 / 14.02.25
57.08 -1.81% 58.19
15:33
56.98
20:46
61.14
02.01.25
55.30
22.01.25
2'257'483
Chubb N
22:15:00 / 14.02.25
264.52 -1.20% 267.82
15:44
264.31
21:26
281.18
29.01.25
252.17
10.01.25
559'289
Church & Dwight Rg
22:15:00 / 14.02.25
105.00 -2.35% 107.02
15:30
104.98
21:59
109.55
27.01.25
100.89
10.01.25
608'609
The Cigna Rg
22:15:00 / 14.02.25
292.32 -2.50% 301.57
16:10
291.90
21:55
308.33
28.01.25
269.25
30.01.25
611'886
Cincinnati Finan Rg
02:00:00 / 15.02.25
136.97 -0.16% 138.69
17:13
136.41
15:46
144.99
11.02.25
132.32
12.02.25
313'053
Cintas Rg
02:00:00 / 15.02.25
204.22 -0.86% 207.19
16:08
204.20
21:59
207.19
14.02.25
180.98
02.01.25
428'547
Cisco Systems Rg
02:00:00 / 15.02.25
64.87 1.61% 65.07
20:15
63.45
15:40
66.50
13.02.25
58.17
13.01.25
8'316'260
Citigroup Rg
22:15:00 / 14.02.25
84.61 3.06% 84.67
21:59
82.38
15:30
84.67
14.02.25
69.65
02.01.25
4'748'096
Citizens Finl Gr Rg
22:15:00 / 14.02.25
46.35 0.65% 46.81
16:02
46.18
15:30
48.88
30.01.25
42.99
03.01.25
779'710
Clorox Co. Rg
22:15:00 / 14.02.25
147.92 -1.89% 150.70
15:39
147.78
21:44
164.08
27.01.25
145.23
05.02.25
365'624
CME Group Rg-A
02:00:00 / 15.02.25
245.48 -1.85% 249.99
15:30
245.23
21:54
253.13
12.02.25
224.64
07.01.25
508'066
CMS Energy Corp Rg
22:15:00 / 14.02.25
68.81 -1.45% 69.76
15:49
68.74
21:48
70.00
13.02.25
64.03
13.01.25
700'169
Cnstlltn Ener Co Rg
02:00:00 / 15.02.25
317.30 1.87% 318.05
21:34
306.94
15:37
352.00
23.01.25
225.27
02.01.25
558'219
Coca-Cola Co Rg
22:15:00 / 14.02.25
68.87 -0.91% 70.03
16:05
68.76
21:55
70.03
14.02.25
60.62
07.01.25
6'126'478
Cognizant Tech So-A
02:00:00 / 15.02.25
90.70 1.25% 90.81
21:52
89.38
15:33
90.81
14.02.25
74.69
13.01.25
1'721'134
Colgate-Palmoliv Rg
22:15:00 / 14.02.25
86.04 -1.95% 87.45
15:30
85.90
15:53
91.90
28.01.25
85.36
06.02.25
1'182'448
Comcast-A
02:00:00 / 15.02.25
35.39 0.03% 35.62
17:50
35.29
21:46
38.40
27.01.25
32.50
30.01.25
6'215'623
Comerica Inc Rg
22:15:00 / 14.02.25
67.09 0.49% 67.80
15:46
66.74
17:30
68.94
04.02.25
59.77
10.01.25
373'746
ConAgra Foods Rg
22:15:00 / 14.02.25
25.28 1.20% 25.47
15:40
25.05
16:16
28.08
02.01.25
24.18
11.02.25
1'717'863
ConocoPhillips Rg
22:15:00 / 14.02.25
96.26 -0.66% 98.42
15:45
96.24
21:59
106.17
16.01.25
96.24
14.02.25
3'114'131
Consolidated Edi Rg
22:15:00 / 14.02.25
94.92 -0.77% 96.34
16:04
94.89
21:59
96.83
10.02.25
87.31
13.01.25
904'449
Constellation Brd-A
22:15:01 / 14.02.25
162.94 -0.16% 165.00
15:35
161.06
21:26
228.70
06.01.25
160.52
12.02.25
505'979

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
Eurozone 50
17:30 / 14.02.25
555.12 -0.21%
L&S Dax
22:59 / 14.02.25
22'498.00 0.04%
S&P 500 (ETF SPY)
22:15 / 14.02.25
609.70 0.00%
VSMI Vola-Index
17:20 / 14.02.25
12.987 -0.45%
EUR/CHF
23:00 / 14.02.25
0.9439 -0.20%
USD/CHF
01:08 / 15.02.25
0.8991 0.00%
Gold 1 Uz
08:36 / 15.02.25
2'883.64 0.00%
Rohöl Brent
22:59 / 14.02.25
74.65 -0.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%

Top 5zur Gesamtübersicht

ABB N
17:30 / 14.02.25
51.22 -0.16%
Alcon N
17:30 / 14.02.25
81.28 -0.78%
Richemont N
17:33 / 14.02.25
183.00 -0.46%
Geberit N
17:34 / 14.02.25
534.60 -0.04%
Givaudan N
17:34 / 14.02.25
4'059.00 2.92%
Holcim N
17:30 / 14.02.25
98.62 0.39%
Kühne + Nagel N
17:30 / 14.02.25
209.20 -1.13%
Logitech N
17:33 / 14.02.25
94.36 2.03%
Lonza N
17:32 / 14.02.25
595.40 -0.43%
Nestlé N
17:39 / 14.02.25
82.48 -1.43%
Novartis N
17:34 / 14.02.25