×

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
  • 18.07.2024 - 22:15:00
  • 552.66
  • -0.77%
  • -4.28
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Charles Riv Lab Rg
22:15:00 / 18.07.24
218.58 -2.05% -4.57 218.57 218.58
Charles Schwab Rg
22:15:00 / 18.07.24
62.27 -2.40% -1.53 62.23 62.26
Charter Comm Rg-A
02:00:00 / 19.07.24
321.63 -2.62% -8.67 321.62 321.84 509'743
Chevron Rg
22:15:00 / 18.07.24
161.97 0.46% 0.74 161.98 161.99
Chipotle Mexican Rg
22:15:00 / 18.07.24
53.38 -3.45% -1.91 53.35 53.36
Chubb N
22:15:00 / 18.07.24
267.67 0.07% 0.20 267.53 267.67
Church & Dwight Rg
22:15:00 / 18.07.24
102.17 -1.49% -1.55 102.15 102.16
The Cigna Rg
22:15:00 / 18.07.24
340.52 -1.23% -4.24 340.70 340.71
Cincinnati Finan Rg
02:00:00 / 19.07.24
126.01 -0.91% -1.16 125.93 126.02
Cintas Rg
02:00:00 / 19.07.24
758.97 5.44% 39.19 758.79 759.17 375'097
Cisco Systems Rg
02:00:00 / 19.07.24
48.04 -0.99% -0.48 48.03 48.04 7'890'552
Citigroup Rg
22:15:00 / 18.07.24
64.89 -4.02% -2.72 64.85 64.86
Citizens Finl Gr Rg
22:15:00 / 18.07.24
40.75 -0.42% -0.17 40.75 40.76
Clorox Co. Rg
22:15:00 / 18.07.24
136.31 -0.65% -0.89 136.30 136.31
CME Group Rg-A
02:00:00 / 19.07.24
200.61 -0.42% -0.85 200.59 200.61 634'822
CMS Energy Corp Rg
22:15:00 / 18.07.24
61.60 -0.85% -0.53 61.58 61.59
Cnstlltn Ener Co Rg
02:00:00 / 19.07.24
187.28 0.33% 0.61 187.25 187.40 1'589'171
Coca-Cola Co Rg
22:15:00 / 18.07.24
65.19 -0.03% -0.02 65.18 65.19
Cognizant Tech So-A
02:00:00 / 19.07.24
75.97 1.70% 1.27 75.96 75.97
Colgate-Palmoliv Rg
22:15:00 / 18.07.24
98.51 -0.89% -0.88 98.49 98.50
Comcast-A
02:00:00 / 19.07.24
40.14 -1.11% -0.45 40.14 40.15 6'536'903
Comerica Inc Rg
22:15:00 / 18.07.24
56.33 -1.90% -1.09 56.31 56.32
ConAgra Foods Rg
22:15:00 / 18.07.24
30.09 -0.10% -0.03 30.08 30.09
ConocoPhillips Rg
22:15:00 / 18.07.24
116.61 0.46% 0.53 116.57 116.61
Consolidated Edi Rg
22:15:00 / 18.07.24
94.11 0.37% 0.35 94.09 94.10
218.58
-2.05%
62.27
-2.40%
321.63
-2.62%
161.97
0.46%
53.38
-3.45%
267.67
0.07%
102.17
-1.49%
340.52
-1.23%
126.01
-0.91%
758.97
5.44%
48.04
-0.99%
64.89
-4.02%
40.75
-0.42%
136.31
-0.65%
200.61
-0.42%
61.60
-0.85%
187.28
0.33%
65.19
-0.03%
75.97
1.70%
98.51
-0.89%
40.14
-1.11%
56.33
-1.90%
30.09
-0.10%
116.61
0.46%
94.11
0.37%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Charles Riv Lab Rg
22:15:00 / 18.07.24
218.58 -5.60% 2.41% 1.11% 3.30% -4.56% 5.91% -41.96%
Charles Schwab Rg
22:15:00 / 18.07.24
62.27 -7.27% -23.37% -17.39% -15.09% -16.96% -6.33% -7.39%
Charter Comm Rg-A
02:00:00 / 19.07.24
321.63 -15.02% -2.60% 5.75% 13.25% 24.13% -18.67% -53.48%
Chevron Rg
22:15:00 / 18.07.24
161.97 8.09% -10.17% 4.10% 4.31% -2.36% 2.07% 63.49%
Chipotle Mexican Rg
22:15:00 / 18.07.24
53.38 20.88% 99.24% -7.44% -16.87% -16.25% 27.16% 77.16%
Chubb N
22:15:00 / 18.07.24
267.67 18.35% 39.49% 3.61% 1.16% 9.05% 33.96% 84.54%
Church & Dwight Rg
22:15:00 / 18.07.24
102.17 9.69% 28.67% -1.92% -6.21% -3.90% 4.12% 18.77%
The Cigna Rg
22:15:00 / 18.07.24
340.52 15.13% 4.05% 1.71% 0.16% -3.94% 15.91% 47.44%
Cincinnati Finan Rg
02:00:00 / 19.07.24
126.01 22.92% 24.20% 3.79% 9.19% 6.39% 22.86% 7.29%
Cintas Rg
02:00:00 / 19.07.24
758.97 19.43% 59.38% 6.02% 7.43% 14.09% 49.67% 86.37%
Cisco Systems Rg
02:00:00 / 19.07.24
48.04 -3.96% 1.85% 2.74% 2.83% -0.12% -8.27% -9.65%
Citigroup Rg
22:15:00 / 18.07.24
64.89 31.43% 49.48% 0.57% 8.17% 3.56% 37.92% 1.06%
Citizens Finl Gr Rg
22:15:00 / 18.07.24
40.75 23.48% 3.94% 6.68% 17.20% 15.93% 31.24% -4.84%
Clorox Co. Rg
22:15:00 / 18.07.24
136.31 -3.78% -2.23% -0.07% -0.24% -6.94% -12.50% -26.36%
CME Group Rg-A
02:00:00 / 19.07.24
200.61 -4.34% 19.80% 2.46% 1.07% -5.61% 7.04% -3.76%
CMS Energy Corp Rg
22:15:00 / 18.07.24
61.60 6.99% -1.89% 0.67% 3.44% 3.81% -2.05% 0.19%
Cnstlltn Ener Co Rg
02:00:00 / 19.07.24
187.28 59.70% 116.53% -13.63% -15.76% -0.39% 93.29% 0.00%
Coca-Cola Co Rg
22:15:00 / 18.07.24
65.19 10.66% 2.52% 2.34% 3.86% 5.59% 4.40% 15.62%
Cognizant Tech So-A
02:00:00 / 19.07.24
75.97 -1.10% 30.62% 8.31% 11.49% 13.80% 13.80% 9.47%
Colgate-Palmoliv Rg
22:15:00 / 18.07.24
98.51 24.69% 26.15% 0.45% 1.27% 8.24% 27.62% 17.77%
Comcast-A
02:00:00 / 19.07.24
40.14 -7.43% 16.07% 6.33% 6.05% 5.99% -7.10% -29.47%
Comerica Inc Rg
22:15:00 / 18.07.24
56.33 2.88% -14.11% 1.39% 17.85% 8.18% 11.00% -13.86%
ConAgra Foods Rg
22:15:00 / 18.07.24
30.09 5.09% -22.17% 6.14% 4.41% -3.19% -9.61% -13.60%
ConocoPhillips Rg
22:15:00 / 18.07.24
116.61 0.01% -1.63% 3.07% 4.73% -10.47% 3.30% 109.15%
Consolidated Edi Rg
22:15:00 / 18.07.24
94.11 3.07% -1.63% 2.08% 4.17% 1.27% -3.11% 25.13%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Zions Bancorp Rg
02:00:00 / 19.07.24
49.21 -2.63% 51.13
16:27
48.98
21:24
51.23
17.07.24
37.76
01.02.24
942'120
Monster Beverage Rg
02:00:00 / 19.07.24
51.01 0.57% 51.67
18:36
50.54
15:30
61.23
13.03.24
47.64
17.06.24
2'141'767
Synchrony Financ Rg
22:15:00 / 18.07.24
50.83 -2.66% 52.40
16:49
50.54
21:30
52.65
17.07.24
35.29
18.01.24
1'639'816
Dominion Energy Rg
22:15:00 / 18.07.24
51.57 -0.90% 52.46
17:32
51.53
20:51
54.22
21.05.24
43.54
13.02.24
868'317
Copart Rg
02:00:00 / 19.07.24
51.65 -2.53% 53.01
15:46
51.49
21:14
58.58
01.04.24
46.26
05.01.24
3'274'687
Ventas REIT Rg
22:15:00 / 18.07.24
53.21 -0.41% 53.98
17:31
53.03
21:13
53.98
18.07.24
41.45
16.04.24
415'479
Molson Coors Rg-B
22:15:00 / 18.07.24
53.07 -1.69% 54.16
17:09
52.90
15:31
69.18
09.04.24
49.19
14.06.24
765'135
Chipotle Mexican Rg
22:15:00 / 18.07.24
53.38 -3.45% 54.54
16:11
52.63
18:03
69.15
18.06.24
44.20
08.01.24
5'302'142
Kroger Rg
22:15:00 / 18.07.24
54.81 0.02% 54.96
20:03
54.24
16:21
58.33
03.04.24
44.48
07.02.24
1'088'312
eBay Rg
02:00:00 / 19.07.24
54.39 -0.35% 55.61
16:01
54.34
21:55
55.68
17.07.24
40.17
16.01.24
1'322'018
Dow Rg
22:15:00 / 18.07.24
54.77 -1.16% 55.97
16:03
54.76
21:59
60.69
04.04.24
50.98
10.07.24
963'139
Xcel Energy Rg
02:00:00 / 19.07.24
55.78 0.84% 56.11
17:32
55.00
15:30
64.24
04.01.24
46.79
06.03.24
1'355'386
Corteva Rg
22:15:00 / 18.07.24
55.20 -0.61% 56.13
18:05
54.69
15:33
58.75
10.05.24
44.05
19.01.24
722'227
Alliant Energy Rg
02:00:00 / 19.07.24
55.01 -0.97% 56.29
17:33
54.95
21:59
56.29
18.07.24
46.80
01.03.24
764'465
Dayforce Rg
22:15:01 / 18.07.24
53.23 -4.28% 56.34
18:33
52.92
21:55
74.65
12.02.24
47.08
09.07.24
782'463
W.R.Berkley Rg
22:15:00 / 18.07.24
56.21 0.75% 56.66
17:30
55.82
15:30
59.45
28.03.24
47.18
02.01.24
457'418
Comerica Inc Rg
22:15:00 / 18.07.24
56.33 -1.90% 58.10
16:02
55.97
20:52
58.47
17.07.24
45.38
11.06.24
746'363
Catalent Rg
22:15:01 / 18.07.24
57.99 -0.19% 58.18
16:34
57.84
21:42
60.20
05.02.24
42.11
04.01.24
240'689
Trimble Rg
02:00:00 / 19.07.24
57.27 -1.51% 58.52
16:05
57.12
21:54
65.54
21.03.24
48.60
18.01.24
562'365
Realty Inm REIT Rg
22:15:00 / 18.07.24
57.73 0.17% 58.57
17:13
57.26
15:30
59.83
09.01.24
50.66
17.04.24
1'227'288
Kellanova Rg
22:15:00 / 18.07.24
58.83 -0.20% 59.61
17:37
58.12
15:30
63.00
02.05.24
52.47
14.03.24
582'485
Fortinet Rg
02:00:00 / 19.07.24
58.13 -1.66% 60.50
15:30
58.07
21:15
73.91
07.02.24
56.95
03.01.24
2'245'082
Tyson Foods -A-
22:15:00 / 18.07.24
60.43 -0.05% 60.71
17:29
60.00
15:30
62.04
03.05.24
51.17
13.02.24
550'505
Wells Fargo Rg
22:15:00 / 18.07.24
59.24 -2.74% 60.82
15:36
58.99
21:24
62.55
15.05.24
46.12
18.01.24
4'951'311
PayPal Holdings Rg
02:00:00 / 19.07.24
60.00 -2.02% 61.32
16:18
59.95
21:54
70.64
30.04.24
55.78
08.02.24
2'548'637

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 18.07.24
12'247.61 -0.70%
Eurozone 50
17:30 / 18.07.24
494.14 -0.41%
L&S Dax
23:00 / 18.07.24
18'331.00 -0.62%
S&P 500 (ETF SPY)
22:15 / 18.07.24
552.66 -0.77%
VSMI Vola-Index
17:20 / 18.07.24
11.765 3.66%
EUR/CHF
02:33 / 19.07.24
0.9677 0.06%
USD/CHF
02:33 / 19.07.24
0.8880 0.07%
Gold 1 Uz
02:33 / 19.07.24
2'432.52 -0.52%
Rohöl Brent
23:00 / 18.07.24
84.78 -0.46%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 18.07.24
12'247.61 -0.70%

Top 5zur Gesamtübersicht

ABB N
17:37 / 18.07.24
48.30 -5.63%
Alcon N
17:35 / 18.07.24
79.56 -0.65%
Richemont N
17:37 / 18.07.24
134.85 -1.03%
Geberit N
17:36 / 18.07.24
561.80 1.08%
Givaudan N
17:31 / 18.07.24
4'227.00 0.24%
Holcim N
17:31 / 18.07.24
83.18 -0.45%
Kühne + Nagel N
17:36 / 18.07.24
257.90 0.35%
Logitech N
17:31 / 18.07.24
79.20 -1.22%
Lonza N
17:31 / 18.07.24