×

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
  • 11.02.2025 - 22:15:00
  • 605.31
  • 0.08%
  • 0.46
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Charles Schwab Rg
22:15:00 / 11.02.25
83.20 0.00% 0.00
Charter Comm Rg-A
02:00:00 / 12.02.25
350.92 0.00% 0.00 312.69 355.00 5
Chevron Rg
22:15:00 / 11.02.25
157.44 0.00% 0.00
Chipotle Mexican Rg
22:15:00 / 11.02.25
56.18 0.00% 0.00
Chubb N
22:15:00 / 11.02.25
267.96 0.00% 0.00
Church & Dwight Rg
22:15:00 / 11.02.25
104.88 0.00% 0.00
The Cigna Rg
22:15:00 / 11.02.25
295.24 0.00% 0.00
Cincinnati Finan Rg
02:00:00 / 12.02.25
139.43 0.00% 0.00 135.01 177.55 6
Cintas Rg
02:00:00 / 12.02.25
205.40 0.00% 0.00 176.79 207.71 233
Cisco Systems Rg
02:00:00 / 12.02.25
62.43 0.00% 0.00 62.25 62.37 1'239
Citigroup Rg
22:15:00 / 11.02.25
81.11 0.00% 0.00
Citizens Finl Gr Rg
22:15:00 / 11.02.25
47.17 0.00% 0.00
Clorox Co. Rg
22:15:00 / 11.02.25
148.36 0.00% 0.00
CME Group Rg-A
02:00:00 / 12.02.25
241.74 0.00% 0.00 203.02 246.50 121
CMS Energy Corp Rg
22:15:00 / 11.02.25
69.45 0.00% 0.00
Cnstlltn Ener Co Rg
02:00:00 / 12.02.25
313.58 0.00% 0.00 298.14 311.00 117
Coca-Cola Co Rg
22:15:00 / 11.02.25
67.60 0.00% 0.00
Cognizant Tech So-A
02:00:00 / 12.02.25
87.87 0.00% 0.00 79.69 95.00 50
Colgate-Palmoliv Rg
22:15:00 / 11.02.25
87.37 0.00% 0.00
Comcast-A
02:00:00 / 12.02.25
35.23 0.00% 0.00 35.06 35.48 48
Comerica Inc Rg
22:15:00 / 11.02.25
67.07 0.00% 0.00
ConAgra Foods Rg
22:15:00 / 11.02.25
24.91 0.00% 0.00
ConocoPhillips Rg
22:15:00 / 11.02.25
101.71 0.00% 0.00
Consolidated Edi Rg
22:15:00 / 11.02.25
96.31 0.00% 0.00
Constellation Brd-A
22:15:01 / 11.02.25
164.74 0.00% 0.00
83.20
0.00%
350.92
0.00%
157.44
0.00%
56.18
0.00%
267.96
0.00%
104.88
0.00%
295.24
0.00%
139.43
0.00%
205.40
0.00%
62.43
0.00%
81.11
0.00%
47.17
0.00%
148.36
0.00%
241.74
0.00%
69.45
0.00%
313.58
0.00%
67.60
0.00%
87.87
0.00%
87.37
0.00%
35.23
0.00%
67.07
0.00%
24.91
0.00%
101.71
0.00%
96.31
0.00%
164.74
0.00%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Charles Schwab Rg
22:15:00 / 11.02.25
83.20 12.42% 20.93% 1.71% 15.01% 3.75% 32.67% -6.63%
Charter Comm Rg-A
02:00:00 / 12.02.25
350.92 2.38% -9.71% 3.13% 1.34% -8.81% 19.91% -41.97%
Chevron Rg
22:15:00 / 11.02.25
157.44 8.70% 5.55% 2.75% 0.34% -1.35% 4.54% 13.42%
Chipotle Mexican Rg
22:15:00 / 11.02.25
56.18 -6.83% 22.83% -4.81% -0.46% -4.34% 8.07% 79.89%
Chubb N
22:15:00 / 11.02.25
267.96 -3.02% 18.57% -1.57% 0.92% -5.60% 8.56% 51.07%
Church & Dwight Rg
22:15:00 / 11.02.25
104.88 0.16% 10.91% -1.04% -0.38% -5.45% 7.15% 7.13%
The Cigna Rg
22:15:00 / 11.02.25
295.24 6.92% -1.41% 1.30% 3.58% -8.45% -12.50% 29.78%
Cincinnati Finan Rg
02:00:00 / 12.02.25
139.43 -2.97% 34.77% 2.80% -0.04% -7.40% 27.19% 15.10%
Cintas Rg
02:00:00 / 12.02.25
205.40 12.42% 36.33% 2.39% 6.82% -5.77% 35.59% 118.78%
Cisco Systems Rg
02:00:00 / 12.02.25
62.43 5.46% 23.57% 1.78% 5.23% 9.51% 25.77% 15.83%
Citigroup Rg
22:15:00 / 11.02.25
81.11 15.23% 57.68% 3.35% 10.35% 18.24% 53.73% 20.79%
Citizens Finl Gr Rg
22:15:00 / 11.02.25
47.17 7.79% 42.34% 0.28% 3.22% 2.43% 53.40% -13.40%
Clorox Co. Rg
22:15:00 / 11.02.25
148.36 -8.65% 4.05% 0.10% -6.71% -11.76% -3.07% 3.00%
CME Group Rg-A
02:00:00 / 12.02.25
241.74 4.10% 14.79% -0.33% 4.32% 5.26% 16.54% 0.29%
CMS Energy Corp Rg
22:15:00 / 11.02.25
69.45 4.20% 19.60% 4.94% 5.93% 1.28% 23.71% 10.06%
Cnstlltn Ener Co Rg
02:00:00 / 12.02.25
313.58 40.17% 168.27% 2.37% 8.55% 33.68% 145.16% 552.07%
Coca-Cola Co Rg
22:15:00 / 11.02.25
67.60 8.58% 14.71% 7.87% 8.96% 8.00% 13.90% 12.12%
Cognizant Tech So-A
02:00:00 / 12.02.25
87.87 14.27% 16.34% 5.18% 13.87% 15.13% 16.38% 0.61%
Colgate-Palmoliv Rg
22:15:00 / 11.02.25
87.37 -3.89% 9.61% 1.01% -0.34% -6.67% 4.67% 9.86%
Comcast-A
02:00:00 / 12.02.25
35.23 -6.13% -19.66% 5.01% -3.16% -16.75% -15.82% -26.02%
Comerica Inc Rg
22:15:00 / 11.02.25
67.07 8.44% 20.18% -1.11% 6.43% -1.03% 34.68% -31.98%
ConAgra Foods Rg
22:15:00 / 11.02.25
24.91 -10.23% -13.08% -0.48% -4.38% -5.93% -8.72% -30.20%
ConocoPhillips Rg
22:15:00 / 11.02.25
101.71 2.56% -12.37% 1.12% -3.02% -10.06% -7.34% 8.76%
Consolidated Edi Rg
22:15:00 / 11.02.25
96.31 7.93% 5.87% 1.48% 7.77% -0.68% 11.12% 14.30%
Constellation Brd-A
22:15:01 / 11.02.25
164.74 -25.46% -31.86% -4.55% -9.58% -31.48% -32.64% -30.18%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Charles Riv Lab Rg
22:15:00 / 11.02.25
154.90 0.00% 192.73
06.01.25
154.04
11.02.25
280'487
Charles Schwab Rg
22:15:00 / 11.02.25
83.20 0.00% 84.50
11.02.25
71.34
14.01.25
11'456'336
Charter Comm Rg-A
02:00:00 / 12.02.25
350.92 0.00% 370.83
27.01.25
326.82
30.01.25
5
Chevron Rg
22:15:00 / 11.02.25
157.44 0.00% 161.76
17.01.25
145.77
02.01.25
1'560'074
Chipotle Mexican Rg
22:15:00 / 11.02.25
56.18 0.00% 61.14
02.01.25
55.30
22.01.25
2'119'862
Chubb N
22:15:00 / 11.02.25
267.96 0.00% 281.18
29.01.25
252.17
10.01.25
465'999
Church & Dwight Rg
22:15:00 / 11.02.25
104.88 0.00% 109.55
27.01.25
100.89
10.01.25
447'030
Cincinnati Finan Rg
02:00:00 / 12.02.25
139.43 0.00% 144.99
11.02.25
133.12
10.01.25
6
Cintas Rg
02:00:00 / 12.02.25
205.40 0.00% 205.66
11.02.25
180.98
02.01.25
233
Cisco Systems Rg
02:00:00 / 12.02.25
62.43 0.00% 63.25
07.02.25
58.17
13.01.25
1'239
Citigroup Rg
22:15:00 / 11.02.25
81.11 0.00% 82.90
07.02.25
69.65
02.01.25
1'898'406
Citizens Finl Gr Rg
22:15:00 / 11.02.25
47.17 0.00% 48.88
30.01.25
42.99
03.01.25
1'773'734
Clorox Co. Rg
22:15:00 / 11.02.25
148.36 0.00% 164.08
27.01.25
145.23
05.02.25
374'902
Cnstlltn Ener Co Rg
02:00:00 / 12.02.25
313.58 0.00% 352.00
23.01.25
225.27
02.01.25
117
CoStar Group Rg
02:00:00 / 12.02.25
76.00 0.00% 78.39
07.02.25
68.42
14.01.25
678'442
Coca-Cola Co Rg
22:15:00 / 11.02.25
67.60 0.00% 67.67
11.02.25
60.62
07.01.25
7'149'997
Cognizant Tech So-A
02:00:00 / 12.02.25
87.87 0.00% 88.05
11.02.25
74.69
13.01.25
50
Colgate-Palmoliv Rg
22:15:00 / 11.02.25
87.37 0.00% 91.90
28.01.25
85.36
06.02.25
1'105'149
Comcast-A
02:00:00 / 12.02.25
35.23 0.00% 38.40
27.01.25
32.50
30.01.25
48
Comerica Inc Rg
22:15:00 / 11.02.25
67.07 0.00% 68.94
04.02.25
59.77
10.01.25
380'194
ConAgra Foods Rg
22:15:00 / 11.02.25
24.91 0.00% 28.08
02.01.25
24.18
11.02.25
1'503'052
ConocoPhillips Rg
22:15:00 / 11.02.25
101.71 0.00% 106.17
16.01.25
97.04
03.02.25
2'987'005
Consolidated Edi Rg
22:15:00 / 11.02.25
96.31 0.00% 96.83
10.02.25
87.31
13.01.25
1'012'007
Constellation Brd-A
22:15:01 / 11.02.25
164.74 0.00% 228.70
06.01.25
161.04
11.02.25
749'999
Cooper Co Rg
02:00:00 / 12.02.25
93.45 0.00% 100.24
27.01.25
88.64
14.01.25
9

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:09 / 12.02.25
12'688.96 -0.04%
Eurozone 50
12:24 / 12.02.25
545.81 0.12%
L&S Dax
12:23 / 12.02.25
22'089.50 -0.03%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
12:09 / 12.02.25
13.042 -0.66%
EUR/CHF
12:24 / 12.02.25
0.9457 -0.07%
USD/CHF
12:24 / 12.02.25
0.9107 -0.32%
Gold 1 Uz
12:23 / 12.02.25
2'880.97 -0.61%
Rohöl Brent
12:24 / 12.02.25
76.21 -0.84%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:09 / 12.02.25
12'688.96 -0.04%

Top 5zur Gesamtübersicht

ABB N
12:08 / 12.02.25
50.42 -0.36%
Alcon N
12:08 / 12.02.25
81.18 -1.14%
Richemont N
12:08 / 12.02.25
178.65 -0.20%
Geberit N
12:08 / 12.02.25
513.40 0.31%
Givaudan N
12:08 / 12.02.25
3'828.00 -0.03%
Holcim N
12:08 / 12.02.25
96.42 0.33%
Kühne + Nagel N
12:08 / 12.02.25
208.50 -0.48%
Logitech N
12:08 / 12.02.25
91.32 0.02%
Lonza N
12:09 / 12.02.25
600.60 -1.35%
Nestlé N
12:08 / 12.02.25
78.36 0.20%
Novartis N
12:08 / 12.02.25
97.56 -0.49%
Partners N
12:07 / 12.02.25
1'410.00 0.07%
Roche GS
12:08 / 12.02.25
290.50 0.80%
Sika N
12:09 / 12.02.25
234.70 0.43%
Sonova N
12:06 / 12.02.25
304.50 -0.39%
Swiss Life N
12:09 / 12.02.25
769.80 0.37%
UBS N
12:08 / 12.02.25