×

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
Cooper Co Rg
02:00:00 / 15.02.25
88.10 -5.96% -5.58 88.10 88.13 832'128
Copart Rg
02:00:00 / 15.02.25
59.39 -0.74% -0.44 59.37 59.38
Corning Inc Rg
22:15:01 / 14.02.25
52.54 0.83% 0.43 52.53 52.55
Corteva Rg
22:15:00 / 14.02.25
63.96 1.75% 1.10 63.92 63.93
CoStar Group Rg
02:00:00 / 15.02.25
74.06 0.68% 0.50 74.03 74.05
Costco Whsl Rg
02:00:00 / 15.02.25
1'071.85 -0.47% -5.01 1'071.65 1'071.90 525'982
Coterra Energy Rg
22:15:00 / 14.02.25
27.52 -0.25% -0.07 27.52 27.53
Crown Castl REIT Rg
22:15:00 / 14.02.25
87.96 -2.13% -1.91 88.04 88.05
CSX Rg
02:00:00 / 15.02.25
33.37 0.82% 0.27 33.36 33.37
Cummins Rg
22:15:00 / 14.02.25
373.78 1.21% 4.46 373.62 373.78
CVS Health Rg
22:15:00 / 14.02.25
65.83 -0.81% -0.54 65.81 65.83
D R Horton Rg
22:15:00 / 14.02.25
130.57 0.95% 1.23 130.54 130.64
Danaher Rg
22:15:00 / 14.02.25
206.30 1.33% 2.71 206.30 206.31
Darden Restauran Rg
22:15:00 / 14.02.25
191.19 -1.17% -2.27 191.18 191.19
DaVita Rg
22:15:00 / 14.02.25
157.42 -11.09% -19.64 157.41 157.42
Deere & Co Rg
22:15:00 / 14.02.25
480.22 3.00% 14.00 480.20 480.46
Delta Air Lines Rg
22:15:00 / 14.02.25
65.39 2.08% 1.33 65.37 65.38
DENTSPLY SIRONA Rg
02:00:00 / 15.02.25
18.320 -2.40% -0.45 18.320 18.330
Devon Energy Rg
22:15:00 / 14.02.25
34.64 1.23% 0.42 34.64 34.65
Dexcom Rg
02:00:00 / 15.02.25
89.07 5.92% 4.98 89.04 89.05 2'703'311
Diamondback Eng Rg
02:00:00 / 15.02.25
156.99 0.53% 0.82 156.88 156.99
Digita Rlty REIT Rg
22:15:00 / 14.02.25
164.28 -0.32% -0.53 164.18 164.19
Discover Fncl Sr Rg
22:15:00 / 14.02.25
195.97 3.08% 5.86 196.03 196.04
Dollar General Rg
22:15:00 / 14.02.25
72.56 -0.38% -0.28 72.57 72.60
Dollar Tree Rg
02:00:00 / 15.02.25
71.56 -0.62% -0.45 71.56 71.57
88.10
-5.96%
59.39
-0.74%
52.54
0.83%
63.96
1.75%
74.06
0.68%
1'071.85
-0.47%
27.52
-0.25%
87.96
-2.13%
33.37
0.82%
373.78
1.21%
65.83
-0.81%
130.57
0.95%
206.30
1.33%
191.19
-1.17%
157.42
-11.09%
480.22
3.00%
65.39
2.08%
18.32
-2.40%
34.64
1.23%
89.07
5.92%
156.99
0.53%
164.28
-0.32%
195.97
3.08%
72.56
-0.38%
71.56
-0.62%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Republic Service Rg
22:15:00 / 14.02.25
231.37 11.59% 36.13% 4.17% 8.25% 6.20% 28.23% 86.79%
S&P Global Rg
22:15:00 / 14.02.25
539.69 8.89% 23.11% 4.73% 7.54% 3.68% 27.41% 39.90%
News Rg-B
02:00:00 / 15.02.25
34.86 12.72% 33.36% 2.77% 14.67% 8.73% 27.18% 49.33%
Visa Rg-A
22:15:00 / 14.02.25
353.81 12.53% 36.60% 0.73% 10.70% 12.97% 27.01% 58.28%
Alliant Energy Rg
02:00:00 / 15.02.25
61.33 3.31% 19.10% 3.13% 1.29% -3.14% 26.85% 6.35%
Tjx Companies Rg
22:15:00 / 14.02.25
124.34 4.17% 34.15% -0.50% 2.04% -0.36% 26.83% 83.19%
Snap-On Rg
22:15:00 / 14.02.25
338.92 0.07% 17.62% -0.50% -2.75% -8.56% 26.82% 62.61%
Autozone Rg
22:15:00 / 14.02.25
3'458.55 8.36% 34.19% 0.90% 7.13% 11.22% 26.79% 78.02%
Western Digital Rg
02:00:00 / 15.02.25
68.39 13.30% 29.01% 6.10% 5.15% 2.95% 26.65% 25.74%
PPL Rg
22:15:00 / 14.02.25
33.73 6.01% 26.97% -1.46% 1.44% -1.95% 26.61% 20.06%
Packaging Corp A Rg
22:15:00 / 14.02.25
212.50 -5.77% 30.23% 1.47% -10.67% -14.07% 26.50% 43.55%
Keycorp Rg
22:15:00 / 14.02.25
17.720 1.98% 21.39% 1.20% -3.17% -10.55% 25.94% -33.33%
O Reilly Auto Rg
02:00:00 / 15.02.25
1'318.80 12.64% 40.59% 0.16% 8.38% 7.45% 25.47% 99.87%
Dover Corp Rg
22:15:00 / 14.02.25
202.33 8.04% 31.78% -0.59% 3.72% -1.57% 25.31% 26.52%
Generac Hldgs Rg
22:15:00 / 14.02.25
146.85 -5.30% 13.61% 1.23% -8.92% -23.39% 25.21% -46.66%
Micron Technolog Rg
02:00:00 / 15.02.25
99.52 13.66% 12.09% 7.82% -5.89% -3.04% 25.18% 6.57%
Am Electric Rg
02:00:00 / 15.02.25
101.83 9.50% 24.34% 1.47% 4.71% 4.34% 25.18% 15.22%
General Motors Rg
22:15:00 / 14.02.25
48.37 -10.10% 33.32% 3.87% -5.10% -19.65% 24.99% -1.93%
Charles Schwab Rg
22:15:00 / 14.02.25
80.34 10.21% 18.56% -1.02% 5.14% -1.75% 24.75% -8.46%
Aon-A Rg
22:15:00 / 14.02.25
386.99 8.67% 34.11% 0.36% 5.69% -0.70% 24.34% 37.71%
Camden REIT-SBI Rg
22:15:00 / 14.02.25
119.07 2.69% 20.01% -0.23% 5.75% -3.91% 23.82% -28.19%
CarMax Rg
22:15:00 / 14.02.25
88.90 7.14% 14.15% 4.04% 12.62% 4.40% 23.68% -19.25%
Rollins Rg
22:15:00 / 14.02.25
50.73 12.02% 18.89% 1.52% 4.75% -0.98% 23.58% 68.96%
Best Buy Rg
22:15:00 / 14.02.25
91.10 3.93% 13.91% 3.44% 11.23% -2.07% 23.53% -11.34%
Smn Prp Grp REIT Rg
22:15:00 / 14.02.25
185.05 8.14% 30.55% 2.49% 6.27% 2.74% 23.40% 31.30%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cooper Co Rg
02:00:00 / 15.02.25
88.10 -5.96% 92.98
15:30
86.93
17:56
100.24
27.01.25
86.93
14.02.25
832'128
Copart Rg
02:00:00 / 15.02.25
59.39 -0.74% 60.03
15:30
59.33
21:54
60.07
13.02.25
55.15
13.01.25
1'069'088
Corning Inc Rg
22:15:01 / 14.02.25
52.54 0.83% 52.84
19:46
51.86
15:32
54.60
29.01.25
46.19
13.01.25
1'088'026
Corteva Rg
22:15:00 / 14.02.25
63.96 1.75% 64.43
20:16
63.25
15:32
66.21
30.01.25
55.71
03.01.25
1'220'166
CoStar Group Rg
02:00:00 / 15.02.25
74.06 0.68% 74.43
15:39
73.50
15:32
78.39
07.02.25
68.42
14.01.25
950'051
Costco Whsl Rg
02:00:00 / 15.02.25
1'071.85 -0.47% 1'077.08
19:35
1'068.03
15:37
1'078.01
13.02.25
902.00
02.01.25
525'982
Coterra Energy Rg
22:15:00 / 14.02.25
27.52 -0.25% 28.06
15:45
27.51
21:55
29.95
17.01.25
25.82
02.01.25
1'363'088
Crown Castl REIT Rg
22:15:00 / 14.02.25
87.96 -2.13% 90.48
15:39
87.96
21:59
93.24
27.01.25
84.21
10.01.25
1'061'705
CSX Rg
02:00:00 / 15.02.25
33.37 0.82% 33.49
15:44
33.18
15:36
34.10
23.01.25
31.53
13.01.25
4'214'518
Cummins Rg
22:15:00 / 14.02.25
373.78 1.21% 373.87
21:59
368.88
16:00
376.64
10.02.25
344.13
03.02.25
157'478
CVS Health Rg
22:15:00 / 14.02.25
65.83 -0.81% 66.99
15:30
65.58
21:53
67.32
13.02.25
44.12
02.01.25
2'105'738
D R Horton Rg
22:15:00 / 14.02.25
130.57 0.95% 133.00
15:40
130.35
15:30
154.19
21.01.25
125.84
12.02.25
747'465
Danaher Rg
22:15:00 / 14.02.25
206.30 1.33% 207.12
19:02
203.93
15:31
258.04
28.01.25
196.87
12.02.25
1'011'913
Darden Restauran Rg
22:15:00 / 14.02.25
191.19 -1.17% 194.08
15:30
190.24
21:51
201.90
06.02.25
179.00
13.01.25
459'094
DaVita Rg
22:15:00 / 14.02.25
157.42 -11.09% 159.26
19:59
150.19
15:42
179.27
31.01.25
148.72
02.01.25
1'087'780
Deere & Co Rg
22:15:00 / 14.02.25
480.22 3.00% 481.06
17:57
467.83
15:30
485.64
28.01.25
403.03
10.01.25
482'214
Delta Air Lines Rg
22:15:00 / 14.02.25
65.39 2.08% 65.52
19:51
63.90
15:57
69.97
22.01.25
56.74
03.01.25
1'489'052
DENTSPLY SIRONA Rg
02:00:00 / 15.02.25
18.320 -2.40% 18.800
15:30
18.290
21:58
20.60
30.01.25
17.865
14.01.25
763'681
Devon Energy Rg
22:15:00 / 14.02.25
34.64 1.23% 35.19
15:43
34.44
15:30
38.72
15.01.25
33.03
06.02.25
2'332'399
Dexcom Rg
02:00:00 / 15.02.25
89.07 5.92% 89.84
15:32
86.00
15:30
89.84
14.02.25
73.63
13.01.25
2'703'311
Diamondback Eng Rg
02:00:00 / 15.02.25
156.99 0.53% 160.58
18:08
153.39
18:26
180.83
17.01.25
153.39
14.02.25
1'012'525
Digita Rlty REIT Rg
22:15:00 / 14.02.25
164.28 -0.32% 165.66
20:43
157.43
15:36
187.64
22.01.25
156.10
28.01.25
1'050'197
Discover Fncl Sr Rg
22:15:00 / 14.02.25
195.97 3.08% 197.27
21:17
190.89
15:30
205.73
30.01.25
169.35
10.01.25
280'305
Dollar General Rg
22:15:00 / 14.02.25
72.56 -0.38% 73.85
15:35
72.01
18:57
78.04
02.01.25
66.45
16.01.25
811'347
Dollar Tree Rg
02:00:00 / 15.02.25
71.56 -0.62% 72.98
15:30
71.08
19:22
78.35
07.01.25
67.66
16.01.25
580'336

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
07:54 / 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