×
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 |
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 |