×
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
- 23.01.2025 - 22:15:00
- 609.75
- 0.55%
- 3.31
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charles Riv Lab Rg 22:15:00 / 23.01.25 |
166.86 | -0.81% | -1.36 | 166.78 | 166.84 | ||
|
Charles Schwab Rg 22:15:00 / 23.01.25 |
82.08 | 1.84% | 1.48 | 82.08 | 82.09 | ||
|
Charter Comm Rg-A 23:20:00 / 23.01.25 |
359.96 | 2.03% | 7.16 | 359.85 | 359.97 | 369'768 | |
|
Chevron Rg 22:15:00 / 23.01.25 |
156.01 | -0.26% | -0.40 | 156.00 | 156.01 | ||
|
Chipotle Mexican Rg 22:15:00 / 23.01.25 |
57.56 | 2.97% | 1.66 | 57.54 | 57.56 | ||
|
Chubb N 22:15:00 / 23.01.25 |
266.50 | -0.68% | -1.82 | 266.32 | 266.33 | ||
|
Church & Dwight Rg 22:15:00 / 23.01.25 |
106.29 | -0.38% | -0.41 | 106.27 | 106.28 | ||
|
The Cigna Rg 22:15:00 / 23.01.25 |
294.99 | 2.06% | 5.95 | 295.15 | 295.16 | ||
|
Cincinnati Finan Rg 23:20:00 / 23.01.25 |
136.07 | -1.41% | -1.94 | 136.03 | 136.08 | ||
|
Cintas Rg 23:20:00 / 23.01.25 |
197.80 | -0.61% | -1.22 | 197.73 | 197.82 | ||
|
Cisco Systems Rg 23:20:00 / 23.01.25 |
62.23 | 0.97% | 0.60 | 62.23 | 62.24 | 5'022'008 | |
|
Citigroup Rg 22:15:00 / 23.01.25 |
81.98 | 0.36% | 0.29 | 81.99 | 82.00 | ||
|
Citizens Finl Gr Rg 22:15:00 / 23.01.25 |
47.34 | 0.66% | 0.31 | 47.35 | 47.36 | ||
|
Clorox Co. Rg 22:15:00 / 23.01.25 |
160.82 | 1.32% | 2.09 | 160.83 | 160.91 | ||
|
CME Group Rg-A 23:20:00 / 23.01.25 |
233.38 | 0.37% | 0.85 | 233.33 | 233.39 | ||
|
CMS Energy Corp Rg 22:15:00 / 23.01.25 |
65.86 | -1.11% | -0.74 | 65.86 | 65.87 | ||
|
Cnstlltn Ener Co Rg 23:20:00 / 23.01.25 |
346.22 | 4.14% | 13.75 | 346.02 | 346.31 | 1'175'027 | |
|
Coca-Cola Co Rg 22:15:00 / 23.01.25 |
61.53 | -0.40% | -0.25 | 61.52 | 61.54 | ||
|
Cognizant Tech So-A 23:20:00 / 23.01.25 |
79.68 | 0.80% | 0.63 | 79.68 | 79.69 | ||
|
Colgate-Palmoliv Rg 22:15:00 / 23.01.25 |
87.91 | 0.41% | 0.36 | 87.93 | 87.94 | ||
|
Comcast-A 23:20:00 / 23.01.25 |
37.47 | 0.97% | 0.36 | 37.47 | 37.48 | 5'885'809 | |
|
Comerica Inc Rg 22:15:00 / 23.01.25 |
62.53 | -0.26% | -0.16 | 62.51 | 62.52 | ||
|
ConAgra Foods Rg 22:15:00 / 23.01.25 |
25.34 | 0.12% | 0.03 | 25.34 | 25.35 | ||
|
ConocoPhillips Rg 22:15:00 / 23.01.25 |
103.99 | 0.90% | 0.93 | 103.99 | 104.01 | ||
|
Consolidated Edi Rg 22:15:00 / 23.01.25 |
90.76 | -0.01% | -0.01 | 90.72 | 90.73 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zions Bancorp Rg 23:20:00 / 23.01.25 |
58.02 | 7.08% | 32.41% | 1.29% | 4.82% | 11.45% | 31.00% | -5.93% |
|
Resmed Rg 22:15:00 / 23.01.25 |
248.88 | 8.15% | 43.78% | 3.80% | 6.73% | 1.88% | 30.89% | 5.18% |
|
Huntington Bancs Rg 23:20:00 / 23.01.25 |
16.900 | 3.63% | 32.55% | 0.36% | 2.30% | 8.40% | 30.60% | 11.07% |
|
Waters Rg 22:15:00 / 23.01.25 |
412.80 | 10.07% | 24.03% | 2.18% | 10.20% | 6.61% | 30.58% | 27.92% |
|
PNC Finl Ser Rg 22:15:00 / 23.01.25 |
197.65 | 1.79% | 26.77% | -0.45% | 2.26% | 5.61% | 30.38% | -2.32% |
|
Alphabet-A Rg 23:20:00 / 23.01.25 |
197.98 | 4.79% | 42.01% | 2.63% | 1.22% | 15.70% | 30.36% | 52.18% |
|
AT&T Rg 22:15:00 / 23.01.25 |
22.53 | -1.98% | 33.02% | 1.08% | -1.44% | 1.85% | 30.31% | 4.01% |
|
Jacobs Solutions Rg 22:15:00 / 23.01.25 |
141.58 | 6.00% | 37.67% | 1.67% | 4.82% | 1.40% | 30.20% | 0.00% |
|
Alphab Rg-C-NV 23:20:00 / 23.01.25 |
199.58 | 4.80% | 41.94% | 2.66% | 1.26% | 15.57% | 29.90% | 53.76% |
|
State Street Rg 22:15:01 / 23.01.25 |
97.54 | -1.00% | 25.45% | -0.09% | -1.05% | 5.11% | 29.86% | 6.79% |
|
Hiltn Wrld Hldgs Rg 22:15:00 / 23.01.25 |
250.11 | 0.34% | 36.20% | 1.42% | 0.07% | 5.77% | 29.84% | 74.33% |
|
Mohawk Industrie Rg 22:15:00 / 23.01.25 |
130.83 | 9.64% | 26.20% | 1.21% | 10.11% | -2.57% | 29.57% | -16.47% |
|
Charles Schwab Rg 22:15:00 / 23.01.25 |
82.08 | 8.90% | 17.15% | 7.42% | 9.82% | 15.70% | 28.17% | -9.64% |
|
Digita Rlty REIT Rg 22:15:00 / 23.01.25 |
183.51 | 2.88% | 35.56% | 2.85% | 3.01% | 4.27% | 28.15% | 17.74% |
|
Hartford Fin Ser Rg 22:15:00 / 23.01.25 |
110.89 | 1.97% | 38.79% | -0.93% | 0.71% | 0.73% | 27.74% | 60.93% |
|
Altria Group Rg 22:15:00 / 23.01.25 |
51.21 | -2.83% | 25.95% | -1.25% | -2.23% | -4.94% | 27.39% | 0.97% |
|
Willis Towers Rg 23:20:00 / 23.01.25 |
319.00 | 1.84% | 32.95% | -0.97% | 0.36% | 5.56% | 27.23% | 42.12% |
|
Tjx Companies Rg 22:15:00 / 23.01.25 |
122.60 | 1.46% | 30.66% | 0.62% | -1.08% | 9.08% | 27.20% | 81.69% |
|
WW Grainger Rg 22:15:00 / 23.01.25 |
1'121.41 | 6.53% | 35.51% | 0.70% | 4.90% | 1.48% | 26.97% | 127.80% |
|
Tractor Supply Rg 23:20:00 / 23.01.25 |
57.38 | 8.31% | 33.63% | 7.19% | 3.41% | 8.06% | 26.76% | 37.42% |
|
Regions Financia Rg 22:15:00 / 23.01.25 |
24.26 | 3.40% | 25.49% | 0.25% | 2.19% | 2.97% | 26.68% | 10.05% |
|
Kroger Rg 22:15:00 / 23.01.25 |
58.57 | -3.91% | 28.55% | 0.36% | -6.05% | 3.54% | 26.50% | 25.23% |
|
PPL Rg 22:15:00 / 23.01.25 |
32.74 | 0.62% | 20.52% | -1.53% | 0.68% | 3.74% | 26.46% | 10.11% |
|
Stryker Rg 22:15:00 / 23.01.25 |
393.50 | 8.45% | 30.40% | 2.63% | 7.19% | 7.18% | 26.38% | 53.33% |
|
Carrier Global Rg 22:15:00 / 23.01.25 |
69.88 | 2.59% | 21.90% | 0.32% | 1.42% | -3.73% | 25.89% | 46.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charles Riv Lab Rg 22:15:00 / 23.01.25 |
166.86 | -0.81% |
168.90 15:30 |
164.13 16:31 |
192.73 06.01.25 |
160.87 16.01.25 |
207'930 |
|
Charles Schwab Rg 22:15:00 / 23.01.25 |
82.08 | 1.84% |
82.13 21:55 |
79.89 15:31 |
82.60 21.01.25 |
71.34 14.01.25 |
1'658'113 |
|
Charter Comm Rg-A 23:20:00 / 23.01.25 |
359.96 | 2.03% |
360.00 21:59 |
351.08 16:33 |
361.82 06.01.25 |
333.70 10.01.25 |
369'768 |
|
Chevron Rg 22:15:00 / 23.01.25 |
156.01 | -0.26% |
157.82 15:30 |
155.66 17:40 |
161.76 17.01.25 |
145.77 02.01.25 |
1'484'382 |
|
Chipotle Mexican Rg 22:15:00 / 23.01.25 |
57.56 | 2.97% |
57.77 21:53 |
55.79 15:31 |
61.14 02.01.25 |
55.30 22.01.25 |
2'411'691 |
|
Chubb N 22:15:00 / 23.01.25 |
266.50 | -0.68% |
268.43 15:30 |
264.65 17:35 |
277.71 02.01.25 |
252.17 10.01.25 |
416'577 |
|
Church & Dwight Rg 22:15:00 / 23.01.25 |
106.29 | -0.38% |
106.62 15:31 |
105.04 16:30 |
108.00 22.01.25 |
100.89 10.01.25 |
429'703 |
|
The Cigna Rg 22:15:00 / 23.01.25 |
294.99 | 2.06% |
296.53 19:01 |
288.98 15:55 |
296.53 23.01.25 |
274.05 02.01.25 |
390'269 |
|
Cincinnati Finan Rg 23:20:00 / 23.01.25 |
136.07 | -1.41% |
138.40 15:38 |
135.96 21:59 |
144.75 06.01.25 |
133.12 10.01.25 |
403'324 |
|
Cintas Rg 23:20:00 / 23.01.25 |
197.80 | -0.61% |
198.73 19:10 |
196.97 16:30 |
202.29 21.01.25 |
180.98 02.01.25 |
429'543 |
|
Cisco Systems Rg 23:20:00 / 23.01.25 |
62.23 | 0.97% |
62.32 21:19 |
61.39 16:21 |
62.32 23.01.25 |
58.17 13.01.25 |
5'022'008 |
|
Citigroup Rg 22:15:00 / 23.01.25 |
81.98 | 0.36% |
82.77 17:07 |
81.81 21:51 |
82.77 23.01.25 |
69.65 02.01.25 |
2'854'882 |
|
Citizens Finl Gr Rg 22:15:00 / 23.01.25 |
47.34 | 0.66% |
47.80 17:24 |
47.18 21:40 |
48.69 21.01.25 |
42.99 03.01.25 |
1'159'237 |
|
Clorox Co. Rg 22:15:00 / 23.01.25 |
160.82 | 1.32% |
161.12 21:45 |
158.26 15:51 |
163.09 03.01.25 |
156.30 13.01.25 |
340'582 |
|
CME Group Rg-A 23:20:00 / 23.01.25 |
233.38 | 0.37% |
234.37 21:26 |
231.09 16:13 |
235.75 17.01.25 |
224.64 07.01.25 |
816'418 |
|
CMS Energy Corp Rg 22:15:00 / 23.01.25 |
65.86 | -1.11% |
66.82 19:30 |
65.11 19:36 |
68.93 21.01.25 |
64.03 13.01.25 |
873'993 |
|
Cnstlltn Ener Co Rg 23:20:00 / 23.01.25 |
346.22 | 4.14% |
352.00 17:22 |
333.01 15:30 |
352.00 23.01.25 |
225.27 02.01.25 |
1'175'027 |
|
Coca-Cola Co Rg 22:15:00 / 23.01.25 |
61.53 | -0.40% |
61.98 19:00 |
61.37 15:44 |
63.23 21.01.25 |
60.62 07.01.25 |
4'582'776 |
|
Cognizant Tech So-A 23:20:00 / 23.01.25 |
79.68 | 0.80% |
79.93 17:55 |
78.45 16:15 |
79.93 23.01.25 |
74.69 13.01.25 |
1'043'816 |
|
Colgate-Palmoliv Rg 22:15:00 / 23.01.25 |
87.91 | 0.41% |
88.26 21:48 |
86.91 15:31 |
91.20 02.01.25 |
85.87 10.01.25 |
1'382'530 |
|
Comcast-A 23:20:00 / 23.01.25 |
37.47 | 0.97% |
37.53 21:57 |
36.92 16:10 |
38.15 06.01.25 |
36.16 14.01.25 |
5'885'809 |
|
Comerica Inc Rg 22:15:00 / 23.01.25 |
62.53 | -0.26% |
63.37 17:06 |
62.00 15:30 |
67.07 21.01.25 |
59.77 10.01.25 |
447'802 |
|
ConAgra Foods Rg 22:15:00 / 23.01.25 |
25.34 | 0.12% |
25.43 15:31 |
25.06 16:34 |
28.08 02.01.25 |
25.06 23.01.25 |
1'327'317 |
|
ConocoPhillips Rg 22:15:00 / 23.01.25 |
103.99 | 0.90% |
105.48 16:42 |
103.64 17:39 |
106.17 16.01.25 |
99.59 02.01.25 |
1'801'654 |
|
Consolidated Edi Rg 22:15:00 / 23.01.25 |
90.76 | -0.01% |
91.31 15:32 |
90.36 16:37 |
94.96 21.01.25 |
87.31 13.01.25 |
599'231 |