×

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
NetApp Rg
02:00:00 / 15.02.25
119.06 1.13% 1.33 119.05 119.07
Mohawk Industrie Rg
22:15:00 / 14.02.25
121.01 1.10% 1.32 121.03 121.06
CarMax Rg
22:15:00 / 14.02.25
88.90 1.48% 1.30 88.89 88.91
Advanced Micro D Rg
02:00:00 / 15.02.25
113.10 1.15% 1.29 113.08 113.10 7'739'091
Philip Morris
22:15:00 / 14.02.25
150.46 0.86% 1.28 150.48 150.49
D R Horton Rg
22:15:00 / 14.02.25
130.57 0.95% 1.23 130.54 130.64
Dte Energy Rg
22:15:00 / 14.02.25
129.04 0.96% 1.23 129.01 129.03
Johnson Ctr Int Rg
22:15:00 / 14.02.25
89.77 1.38% 1.22 89.76 89.77
Lamb Wst Hldg-WI Rg
22:15:00 / 14.02.25
58.46 2.08% 1.19 58.46 58.47
Live Nation Ent Rg
22:15:00 / 14.02.25
153.76 0.77% 1.18 153.78 153.79
Las Vegas Sands Rg
22:15:00 / 14.02.25
43.37 2.75% 1.16 43.37 43.38
Synchrony Financ Rg
22:15:00 / 14.02.25
65.21 1.76% 1.13 65.20 65.21
Vulcan Materials Rg
22:15:00 / 14.02.25
270.46 0.42% 1.13 270.30 270.59
Wells Fargo Rg
22:15:00 / 14.02.25
79.98 1.43% 1.13 79.95 79.96
Cognizant Tech So-A
02:00:00 / 15.02.25
90.70 1.25% 1.12 90.69 90.71
Corteva Rg
22:15:00 / 14.02.25
63.96 1.75% 1.10 63.92 63.93
Moderna Rg
02:00:00 / 15.02.25
32.99 3.35% 1.07 32.99 33.00 6'789'738
Tapestry Rg
22:15:00 / 14.02.25
87.70 1.22% 1.06 87.69 87.70
Cisco Systems Rg
02:00:00 / 15.02.25
64.87 1.61% 1.03 64.86 64.87
CF Industries Hl Rg
22:15:00 / 14.02.25
82.48 1.25% 1.02 82.44 82.47
Air Prod&Chemica Rg
22:15:00 / 14.02.25
316.12 0.30% 0.96 316.08 316.16
Bank of NY Mello Rg
22:15:00 / 14.02.25
87.84 1.10% 0.96 87.84 87.85
Humana Rg
22:15:00 / 14.02.25
253.83 0.38% 0.95 253.73 253.74
Adobe Rg
02:00:00 / 15.02.25
460.16 0.20% 0.94 460.14 460.27 771'485
Targa Resources Rg
22:15:00 / 14.02.25
205.36 0.46% 0.94 205.45 205.46
240.33
-1.00%
53.90
-3.70%
233.04
-1.17%
110.60
-0.30%
31.15
-0.67%
99.49
0.88%
295.19
-0.33%
39.76
2.29%
119.07
-0.08%
38.60
-0.03%
202.16
2.46%
126.21
-0.45%
88.90
1.48%
26.23
1.43%
65.13
2.29%
353.32
-0.11%
202.32
-2.95%
143.73
0.42%
189.39
0.96%
68.06
4.23%
56.86
0.09%
33.41
-0.06%
66.42
-0.39%
82.48
1.25%
151.99
-0.77%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Brdridg Fncl Sol Rg
22:15:01 / 14.02.25
240.33 7.37% 17.98% -0.83% 4.31% 3.04% 21.43% 67.85%
Bristol-MyersSqu Rg
22:15:00 / 14.02.25
53.90 -1.04% 9.08% -2.94% -4.25% -8.30% 8.10% -16.31%
Broadcom Rg
02:00:00 / 15.02.25
233.04 1.71% 111.24% 3.63% -1.85% 41.90% 87.11% 311.22%
Brown & Brown Rg
22:15:01 / 14.02.25
110.60 8.73% 56.00% 1.55% 4.78% -1.02% 33.75% 65.79%
Brown NVtgRg-B
22:15:00 / 14.02.25
31.15 -17.43% -45.08% -0.06% -9.16% -26.83% -46.17% -53.33%
C.H.Robinson Wld Rg
02:00:00 / 15.02.25
99.49 -4.55% 14.16% 3.00% -3.95% -7.55% 37.70% 10.19%
Cadence Design Rg
02:00:00 / 15.02.25
295.19 -1.43% 8.73% -1.50% -3.41% -5.35% 1.68% 107.83%
Caesr Entmt Rg
02:00:00 / 15.02.25
39.76 16.31% -17.09% 11.31% 16.77% 5.74% -6.47% -53.58%
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%
The Campbell's Rg
02:00:00 / 15.02.25
38.60 -7.81% -10.69% 2.85% -0.97% -14.77% -6.88% -12.55%
Capital One Finl Rg
22:15:00 / 14.02.25
202.16 10.65% 50.48% 1.70% 5.86% 5.35% 47.31% 26.48%
Cardinal Health Rg
22:15:00 / 14.02.25
126.21 7.20% 25.77% -0.78% -0.05% 3.65% 20.83% 141.26%
CarMax Rg
22:15:00 / 14.02.25
88.90 7.14% 14.15% 4.04% 12.62% 4.40% 23.68% -19.25%
Carnival
22:15:00 / 14.02.25
26.23 3.77% 39.48% 0.50% 1.47% 4.13% 77.23% 17.33%
Carrier Global Rg
22:15:00 / 14.02.25
65.13 -6.72% 10.83% -1.66% -6.50% -17.42% 20.61% 39.93%
Caterpillar
22:15:00 / 14.02.25
353.32 -2.50% 19.63% -2.73% -8.47% -12.90% 9.76% 75.76%
Cboe Glbl Mkt Rg
22:15:01 / 14.02.25
202.32 6.79% 16.67% -3.56% 4.42% -5.28% 8.52% 73.93%
CBRE Group Rg-A
22:15:00 / 14.02.25
143.73 9.02% 53.75% -0.09% 4.98% 3.63% 54.33% 41.00%
CDW Rg
02:00:00 / 15.02.25
189.39 7.79% -17.48% -1.37% 0.35% 5.83% -21.54% 4.95%
Celanese Rg
22:15:00 / 14.02.25
68.06 -5.65% -57.97% 1.66% -6.27% -11.03% -54.95% -58.03%
Centene Rg
22:15:00 / 14.02.25
56.86 -6.22% -23.45% -3.48% -8.66% -7.44% -27.79% -31.82%
Centerpoint Ener Rg
22:15:00 / 14.02.25
33.41 5.36% 17.01% 3.18% 2.61% 2.86% 19.84% 22.01%
Dayforce Rg
22:15:01 / 14.02.25
66.42 -8.20% -0.66% 1.00% -4.60% -18.80% -9.34% -7.20%
CF Industries Hl Rg
22:15:00 / 14.02.25
82.48 -4.52% 2.47% -5.20% -14.98% -5.62% 6.15% 6.15%
Charles Riv Lab Rg
22:15:00 / 14.02.25
151.99 -17.03% -35.21% -4.94% -7.04% -24.50% -37.95% -53.72%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Brdridg Fncl Sol Rg
22:15:01 / 14.02.25
240.33 -1.00% 244.15
15:32
240.24
21:58
244.15
14.02.25
220.43
10.01.25
105'915
Bristol-MyersSqu Rg
22:15:00 / 14.02.25
53.90 -3.70% 55.93
15:31
53.66
21:51
61.10
27.01.25
53.66
14.02.25
3'549'615
Broadcom Rg
02:00:00 / 15.02.25
233.04 -1.17% 235.69
16:55
228.94
15:37
249.58
24.01.25
196.23
27.01.25
5'475'766
Brown & Brown Rg
22:15:01 / 14.02.25
110.60 -0.30% 111.13
16:09
110.18
15:37
111.13
14.02.25
100.18
02.01.25
489'479
Brown NVtgRg-B
22:15:00 / 14.02.25
31.15 -0.67% 31.99
15:33
31.05
21:22
38.69
02.01.25
30.48
12.02.25
718'853
C.H.Robinson Wld Rg
02:00:00 / 15.02.25
99.49 0.88% 99.63
21:58
98.51
16:45
110.21
29.01.25
95.90
07.02.25
373'592
Cadence Design Rg
02:00:00 / 15.02.25
295.19 -0.33% 295.51
15:30
291.96
15:39
325.01
24.01.25
285.06
27.01.25
663'165
Caesr Entmt Rg
02:00:00 / 15.02.25
39.76 2.29% 39.98
15:41
39.02
16:40
39.98
14.02.25
30.79
10.01.25
1'180'490
Camden REIT-SBI Rg
22:15:00 / 14.02.25
119.07 -0.08% 120.71
16:35
119.03
21:36
120.99
07.02.25
108.46
10.01.25
231'883
The Campbell's Rg
02:00:00 / 15.02.25
38.60 -0.03% 39.19
15:39
38.51
21:43
42.27
02.01.25
36.93
10.02.25
914'970
Capital One Finl Rg
22:15:00 / 14.02.25
202.16 2.46% 203.21
21:18
197.80
15:30
208.59
30.01.25
174.69
10.01.25
502'033
Cardinal Health Rg
22:15:00 / 14.02.25
126.21 -0.45% 127.88
16:38
126.16
21:59
132.80
30.01.25
117.54
02.01.25
581'963
CarMax Rg
22:15:00 / 14.02.25
88.90 1.48% 89.23
20:16
88.17
15:30
89.23
14.02.25
77.04
13.01.25
714'620
Carnival
22:15:00 / 14.02.25
26.23 1.43% 26.25
21:59
25.49
15:37
28.72
31.01.25
23.27
07.01.25
3'367'223
Carrier Global Rg
22:15:00 / 14.02.25
65.13 2.29% 65.35
21:56
63.86
16:18
70.91
22.01.25
62.78
12.02.25
1'825'954
Caterpillar
22:15:00 / 14.02.25
353.32 -0.11% 358.69
15:44
352.81
17:20
409.39
23.01.25
349.80
10.01.25
637'217
Cboe Glbl Mkt Rg
22:15:01 / 14.02.25
202.32 -2.95% 207.68
16:33
202.32
21:59
215.41
10.02.25
187.44
15.01.25
7'231
CBRE Group Rg-A
22:15:00 / 14.02.25
143.73 0.42% 145.54
20:16
140.81
15:39
147.44
05.02.25
120.27
10.01.25
507'839
CDW Rg
02:00:00 / 15.02.25
189.39 0.96% 191.59
16:00
187.37
15:36
222.91
05.02.25
168.50
02.01.25
593'323
Celanese Rg
22:15:00 / 14.02.25
68.06 4.23% 70.42
15:39
67.92
21:55
75.84
27.01.25
64.13
10.01.25
1'004'073
Centene Rg
22:15:00 / 14.02.25
56.86 0.09% 57.31
15:44
56.51
16:57
66.81
03.02.25
55.20
13.02.25
968'232
Centerpoint Ener Rg
22:15:00 / 14.02.25
33.41 -0.06% 33.85
17:02
33.39
21:46
33.85
14.02.25
30.61
08.01.25
1'409'955
Dayforce Rg
22:15:01 / 14.02.25
66.42 -0.39% 67.65
18:11
66.35
21:59
75.12
28.01.25
63.28
05.02.25
437'581
CF Industries Hl Rg
22:15:00 / 14.02.25
82.48 1.25% 83.68
18:09
81.74
15:32
98.16
16.01.25
78.91
12.02.25
579'549
Charles Riv Lab Rg
22:15:00 / 14.02.25
151.99 -0.77% 155.02
15:30
151.92
21:56
192.73
06.01.25
150.89
12.02.25
252'256

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
12:57 / 15.02.25
22'498.00 0.00%
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
13:29 / 15.02.25
2'883.64 0.00%
Rohöl Brent
12:58 / 15.02.25
74.65 0.00%

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