×

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
Brdridg Fncl Sol Rg
22:15:01 / 14.02.25
240.33 -1.00% -2.42 240.33 240.39
Bristol-MyersSqu Rg
22:15:00 / 14.02.25
53.90 -3.70% -2.07 53.89 53.90
Broadcom Rg
02:00:00 / 15.02.25
233.04 -1.17% -2.76 232.90 233.03 5'475'766
Brown & Brown Rg
22:15:01 / 14.02.25
110.60 -0.30% -0.33 110.60 110.61
Brown NVtgRg-B
22:15:00 / 14.02.25
31.15 -0.67% -0.21 31.14 31.16
C.H.Robinson Wld Rg
02:00:00 / 15.02.25
99.49 0.88% 0.87 99.45 99.48
Cadence Design Rg
02:00:00 / 15.02.25
295.19 -0.33% -0.97 295.12 295.19 663'165
Caesr Entmt Rg
02:00:00 / 15.02.25
39.76 2.29% 0.89 39.76 39.77 1'180'490
Camden REIT-SBI Rg
22:15:00 / 14.02.25
119.07 -0.08% -0.09 119.04 119.06
The Campbell's Rg
02:00:00 / 15.02.25
38.60 -0.03% -0.01 38.59 38.60
Capital One Finl Rg
22:15:00 / 14.02.25
202.16 2.46% 4.85 202.12 202.13
Cardinal Health Rg
22:15:00 / 14.02.25
126.21 -0.45% -0.57 126.21 126.22
CarMax Rg
22:15:00 / 14.02.25
88.90 1.48% 1.30 88.89 88.91
Carnival
22:15:00 / 14.02.25
26.23 1.43% 0.37 26.21 26.22
Carrier Global Rg
22:15:00 / 14.02.25
65.13 2.29% 1.46 65.11 65.12
Caterpillar
22:15:00 / 14.02.25
353.32 -0.11% -0.38 353.31 353.32
Cboe Glbl Mkt Rg
22:15:01 / 14.02.25
202.32 -2.95% -6.14 201.07 203.80
CBRE Group Rg-A
22:15:00 / 14.02.25
143.73 0.42% 0.60 143.71 143.72
CDW Rg
02:00:00 / 15.02.25
189.39 0.96% 1.80 189.25 189.40
Celanese Rg
22:15:00 / 14.02.25
68.06 4.23% 2.76 68.01 68.02
Centene Rg
22:15:00 / 14.02.25
56.86 0.09% 0.05 56.85 56.86
Centerpoint Ener Rg
22:15:00 / 14.02.25
33.41 -0.06% -0.02 33.40 33.41
Dayforce Rg
22:15:01 / 14.02.25
66.42 -0.39% -0.26 66.42 66.43
CF Industries Hl Rg
22:15:00 / 14.02.25
82.48 1.25% 1.02 82.44 82.47
Charles Riv Lab Rg
22:15:00 / 14.02.25
151.99 -0.77% -1.18 152.09 152.10
240.33
-1.00%
53.90
-3.70%
233.04
-1.17%
110.60
-0.30%
31.15
-0.67%
99.49
0.88%
295.19
-0.33%
39.76
2.29%
119.07
-0.08%
38.60
-0.03%
202.16
2.46%
126.21
-0.45%
88.90
1.48%
26.23
1.43%
65.13
2.29%
353.32
-0.11%
202.32
-2.95%
143.73
0.42%
189.39
0.96%
68.06
4.23%
56.86
0.09%
33.41
-0.06%
66.42
-0.39%
82.48
1.25%
151.99
-0.77%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
IBM Rg
22:15:00 / 14.02.25
261.28 17.90% 58.48% 4.82% 16.23% 15.54% 39.25% 95.33%
Newmont Rg
22:15:00 / 14.02.25
46.54 28.29% 15.37% 0.17% 11.69% 9.61% 39.22% -25.23%
NetApp Rg
02:00:00 / 15.02.25
119.06 1.42% 33.54% -3.13% -2.48% -2.68% 38.91% 32.16%
Progressive (Ohi Rg
22:15:00 / 14.02.25
262.60 9.40% 64.57% 5.17% 7.76% -1.23% 38.88% 146.83%
Northern Trust Rg
02:00:00 / 15.02.25
110.77 8.78% 32.14% -2.41% 3.65% 1.20% 38.55% -9.43%
Bank of America Rg
22:15:00 / 14.02.25
46.96 5.42% 37.60% 0.62% 0.92% -1.14% 37.75% -3.32%
C.H.Robinson Wld Rg
02:00:00 / 15.02.25
99.49 -4.55% 14.16% 3.00% -3.95% -7.55% 37.70% 10.19%
Ameriprise Fincl Rg
22:15:00 / 14.02.25
545.93 1.37% 42.10% 3.17% -1.13% -4.26% 37.24% 77.55%
Zions Bancorp Rg
02:00:00 / 15.02.25
55.74 2.21% 26.40% -2.65% -3.96% -7.99% 37.16% -24.27%
State Street Rg
22:15:01 / 14.02.25
99.16 0.89% 27.83% 1.13% 1.57% 0.37% 36.79% -0.15%
Kroger Rg
22:15:00 / 14.02.25
65.13 7.33% 43.58% -0.23% 11.60% 8.39% 36.71% 41.84%
Motorola Soltn Rg
22:15:00 / 14.02.25
438.14 0.83% 48.85% -9.05% -5.75% -10.29% 36.71% 115.76%
Take-Two Interac Rg
02:00:00 / 15.02.25
208.76 14.13% 30.53% 0.00% 11.99% 10.95% 36.11% 22.52%
Quest Diagnostic Rg
22:15:00 / 14.02.25
168.77 11.84% 22.37% 2.17% 11.62% 3.90% 36.10% 27.46%
ONEOK Rg
22:15:00 / 14.02.25
97.85 -1.42% 40.94% -0.85% -10.20% -12.26% 35.92% 53.42%
Booking Hldg Rg
02:00:00 / 15.02.25
5'044.40 0.81% 41.20% 3.21% 2.39% -2.56% 35.72% 97.97%
Quanta Services Rg
22:15:00 / 14.02.25
285.45 -7.97% 34.78% -8.12% -15.41% -16.76% 35.00% 191.12%
Amazon.Com Rg
02:00:00 / 15.02.25
228.68 5.00% 51.62% -0.21% 1.21% 16.01% 34.91% 50.28%
Raymond J Financ Rg
22:15:00 / 14.02.25
159.84 3.26% 43.85% -1.59% -4.29% -4.32% 34.90% 44.13%
Parker-Hannifin Rg
22:15:00 / 14.02.25
700.25 9.09% 50.60% 2.88% 4.60% -0.59% 34.65% 130.87%
Hiltn Wrld Hldgs Rg
22:15:00 / 14.02.25
265.87 9.05% 48.01% -0.60% 7.81% 4.83% 34.57% 80.24%
RTX Rg
22:15:00 / 14.02.25
122.41 8.75% 49.56% -4.55% 1.07% 3.17% 34.50% 32.09%
A.J.Gallagher Rg
22:15:00 / 14.02.25
321.50 15.75% 46.10% -0.86% 9.05% 4.93% 34.40% 111.09%
Apple Rg
02:00:00 / 15.02.25
244.60 -3.55% 25.45% 7.46% 6.36% 6.41% 34.17% 43.22%
Cisco Systems Rg
02:00:00 / 15.02.25
64.87 7.84% 26.37% 4.18% 7.70% 10.79% 33.92% 18.44%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Brdridg Fncl Sol Rg
22:15:01 / 14.02.25
240.33 -1.00% 244.15
15:32
240.24
21:58
244.15
14.02.25
220.43
10.01.25
105'915
Bristol-MyersSqu Rg
22:15:00 / 14.02.25
53.90 -3.70% 55.93
15:31
53.66
21:51
61.10
27.01.25
53.66
14.02.25
3'549'615
Broadcom Rg
02:00:00 / 15.02.25
233.04 -1.17% 235.69
16:55
228.94
15:37
249.58
24.01.25
196.23
27.01.25
5'475'766
Brown & Brown Rg
22:15:01 / 14.02.25
110.60 -0.30% 111.13
16:09
110.18
15:37
111.13
14.02.25
100.18
02.01.25
489'479
Brown NVtgRg-B
22:15:00 / 14.02.25
31.15 -0.67% 31.99
15:33
31.05
21:22
38.69
02.01.25
30.48
12.02.25
718'853
C.H.Robinson Wld Rg
02:00:00 / 15.02.25
99.49 0.88% 99.63
21:58
98.51
16:45
110.21
29.01.25
95.90
07.02.25
373'592
Cadence Design Rg
02:00:00 / 15.02.25
295.19 -0.33% 295.51
15:30
291.96
15:39
325.01
24.01.25
285.06
27.01.25
663'165
Caesr Entmt Rg
02:00:00 / 15.02.25
39.76 2.29% 39.98
15:41
39.02
16:40
39.98
14.02.25
30.79
10.01.25
1'180'490
Camden REIT-SBI Rg
22:15:00 / 14.02.25
119.07 -0.08% 120.71
16:35
119.03
21:36
120.99
07.02.25
108.46
10.01.25
231'883
The Campbell's Rg
02:00:00 / 15.02.25
38.60 -0.03% 39.19
15:39
38.51
21:43
42.27
02.01.25
36.93
10.02.25
914'970
Capital One Finl Rg
22:15:00 / 14.02.25
202.16 2.46% 203.21
21:18
197.80
15:30
208.59
30.01.25
174.69
10.01.25
502'033
Cardinal Health Rg
22:15:00 / 14.02.25
126.21 -0.45% 127.88
16:38
126.16
21:59
132.80
30.01.25
117.54
02.01.25
581'963
CarMax Rg
22:15:00 / 14.02.25
88.90 1.48% 89.23
20:16
88.17
15:30
89.23
14.02.25
77.04
13.01.25
714'620
Carnival
22:15:00 / 14.02.25
26.23 1.43% 26.25
21:59
25.49
15:37
28.72
31.01.25
23.27
07.01.25
3'367'223
Carrier Global Rg
22:15:00 / 14.02.25
65.13 2.29% 65.35
21:56
63.86
16:18
70.91
22.01.25
62.78
12.02.25
1'825'954
Caterpillar
22:15:00 / 14.02.25
353.32 -0.11% 358.69
15:44
352.81
17:20
409.39
23.01.25
349.80
10.01.25
637'217
Cboe Glbl Mkt Rg
22:15:01 / 14.02.25
202.32 -2.95% 207.68
16:33
202.32
21:59
215.41
10.02.25
187.44
15.01.25
7'231
CBRE Group Rg-A
22:15:00 / 14.02.25
143.73 0.42% 145.54
20:16
140.81
15:39
147.44
05.02.25
120.27
10.01.25
507'839
CDW Rg
02:00:00 / 15.02.25
189.39 0.96% 191.59
16:00
187.37
15:36
222.91
05.02.25
168.50
02.01.25
593'323
Celanese Rg
22:15:00 / 14.02.25
68.06 4.23% 70.42
15:39
67.92
21:55
75.84
27.01.25
64.13
10.01.25
1'004'073
Centene Rg
22:15:00 / 14.02.25
56.86 0.09% 57.31
15:44
56.51
16:57
66.81
03.02.25
55.20
13.02.25
968'232
Centerpoint Ener Rg
22:15:00 / 14.02.25
33.41 -0.06% 33.85
17:02
33.39
21:46
33.85
14.02.25
30.61
08.01.25
1'409'955
Dayforce Rg
22:15:01 / 14.02.25
66.42 -0.39% 67.65
18:11
66.35
21:59
75.12
28.01.25
63.28
05.02.25
437'581
CF Industries Hl Rg
22:15:00 / 14.02.25
82.48 1.25% 83.68
18:09
81.74
15:32
98.16
16.01.25
78.91
12.02.25
579'549
Charles Riv Lab Rg
22:15:00 / 14.02.25
151.99 -0.77% 155.02
15:30
151.92
21:56
192.73
06.01.25
150.89
12.02.25
252'256

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
08:42 / 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