×

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
APA Rg
02:00:00 / 15.02.25
23.14 2.89% 0.65 23.14 23.15
Intel Rg
02:00:00 / 15.02.25
23.60 -2.20% -0.53 23.60 23.61 55'727'752
Regions Financia Rg
22:15:00 / 14.02.25
24.32 1.12% 0.27 24.30 24.31
ConAgra Foods Rg
22:15:00 / 14.02.25
25.28 1.20% 0.30 25.28 25.29
Pfizer Rg
22:15:00 / 14.02.25
25.53 -0.43% -0.11 25.52 25.53
VF Rg
22:15:00 / 14.02.25
25.59 0.20% 0.05 25.57 25.58
AT&T Rg
22:15:00 / 14.02.25
25.87 0.94% 0.24 25.86 25.87
Halliburton Rg
22:15:00 / 14.02.25
26.16 -0.46% -0.12 26.14 26.15
Carnival
22:15:00 / 14.02.25
26.23 1.43% 0.37 26.21 26.22
Norw Crs Line Rg
22:15:00 / 14.02.25
26.38 0.19% 0.05 26.37 26.38
Mosaic Rg
22:15:00 / 14.02.25
26.51 0.30% 0.08 26.51 26.52
Kinder Morgan Rg-P
22:15:00 / 14.02.25
26.55 -0.04% -0.01 26.54 26.55
Interpublic Grou Rg
22:15:00 / 14.02.25
27.05 0.33% 0.09 27.04 27.05
Coterra Energy Rg
22:15:00 / 14.02.25
27.52 -0.25% -0.07 27.52 27.53
Gen Digital Rg
02:00:00 / 15.02.25
27.72 -1.07% -0.30 27.71 27.72
Hormel Foods Rg
22:15:00 / 14.02.25
28.46 -0.28% -0.08 28.46 28.47
The Kraft Heinz Rg
02:00:00 / 15.02.25
28.92 -1.13% -0.33 28.91 28.93
Weyerhaeuse REIT Rg
22:15:00 / 14.02.25
29.61 -0.30% -0.09 29.60 29.61
News Rg-A
02:00:00 / 15.02.25
30.21 2.37% 0.70 30.20 30.22
BorgWarner Rg
22:15:01 / 14.02.25
30.22 2.79% 0.82 30.22 30.23
Southwest Airlin Rg
22:15:00 / 14.02.25
30.28 1.17% 0.35 30.28 30.29
VICI Proper REIT Rg
22:15:00 / 14.02.25
30.37 -0.20% -0.06 30.37 30.38
Baxter Intl.
22:15:00 / 14.02.25
30.82 0.65% 0.20 30.82 30.83
Brown NVtgRg-B
22:15:00 / 14.02.25
31.15 -0.67% -0.21 31.14 31.16
Invitation REIT Rg
22:15:00 / 14.02.25
31.43 -1.26% -0.40 31.44 31.45
228.68
-0.73%
10.07
-0.30%
189.38
-0.32%
125.66
-0.95%
98.07
-0.20%
15.97
1.46%
311.04
1.15%
74.34
-2.70%
545.93
1.15%
242.63
-0.78%
183.54
-0.48%
291.16
-1.96%
68.88
-0.71%
214.61
2.52%
338.93
-0.07%
389.25
-0.60%
386.99
-0.85%
23.14
2.89%
244.60
1.27%
169.20
-8.18%
67.00
0.89%
88.20
-2.17%
46.10
0.85%
106.87
-2.62%
202.96
-2.43%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
APA Rg
02:00:00 / 15.02.25
23.14 -2.60% -37.32% 6.78% -5.16% 1.62% -26.70% -34.12%
Intel Rg
02:00:00 / 15.02.25
23.60 20.35% -51.98% 23.56% 9.82% -3.67% -45.76% -49.34%
Regions Financia Rg
22:15:00 / 14.02.25
24.32 2.25% 24.10% 1.00% 0.50% -11.47% 31.60% -3.14%
ConAgra Foods Rg
22:15:00 / 14.02.25
25.28 -9.98% -12.84% 3.06% -2.09% -7.91% -7.09% -30.01%
Pfizer Rg
22:15:00 / 14.02.25
25.53 -3.35% -10.94% -1.31% -2.93% -2.45% -7.57% -49.51%
VF Rg
22:15:00 / 14.02.25
25.59 19.01% 35.85% 8.11% 8.11% 25.26% 53.69% -57.95%
AT&T Rg
22:15:00 / 14.02.25
25.87 12.56% 52.74% 4.06% 16.06% 11.99% 52.45% 31.71%
Halliburton Rg
22:15:00 / 14.02.25
26.16 -3.35% -27.30% 0.69% -12.51% -18.22% -25.91% -21.60%
Carnival
22:15:00 / 14.02.25
26.23 3.77% 39.48% 0.50% 1.47% 4.13% 77.23% 17.33%
Norw Crs Line Rg
22:15:00 / 14.02.25
26.38 2.33% 31.39% -0.42% -2.91% -2.84% 62.24% 22.81%
Mosaic Rg
22:15:00 / 14.02.25
26.51 7.53% -26.03% -3.35% -2.32% 1.07% -13.22% -43.61%
Kinder Morgan Rg-P
22:15:00 / 14.02.25
26.55 -3.07% 50.57% -1.92% -12.41% -4.67% 55.17% 51.43%
Interpublic Grou Rg
22:15:00 / 14.02.25
27.05 -3.78% -17.40% -0.48% -2.80% -11.83% -16.64% -22.84%
Coterra Energy Rg
22:15:00 / 14.02.25
27.52 8.03% 8.11% -3.34% -6.62% 1.96% 11.51% 14.43%
Gen Digital Rg
02:00:00 / 15.02.25
27.72 2.34% 22.79% 0.33% 0.73% -8.18% 29.78% -6.16%
Hormel Foods Rg
22:15:00 / 14.02.25
28.46 -9.02% -11.12% -1.42% -4.91% -9.45% -1.83% -40.44%
The Kraft Heinz Rg
02:00:00 / 15.02.25
28.92 -4.75% -20.90% -1.30% -1.20% -9.09% -16.92% -15.78%
Weyerhaeuse REIT Rg
22:15:00 / 14.02.25
29.61 5.51% -14.58% -1.69% -1.95% -8.13% -10.25% -28.54%
News Rg-A
02:00:00 / 15.02.25
30.21 7.15% 20.20% 4.03% 10.13% 2.44% 15.13% 30.29%
BorgWarner Rg
22:15:01 / 14.02.25
30.22 -7.52% -17.99% 3.00% -6.41% -14.10% -1.27% -23.11%
Southwest Airlin Rg
22:15:00 / 14.02.25
30.28 -10.98% 3.64% 0.50% -5.67% -6.63% -10.76% -34.26%
VICI Proper REIT Rg
22:15:00 / 14.02.25
30.37 4.18% -4.55% 1.40% 3.48% -6.64% 2.84% 7.72%
Baxter Intl.
22:15:00 / 14.02.25
30.82 5.01% -20.80% 0.03% -0.52% -7.78% -25.23% -64.36%
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%
Invitation REIT Rg
22:15:00 / 14.02.25
31.43 -0.44% -6.68% -0.76% 0.35% -7.12% -3.88% -23.91%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
APA Rg
02:00:00 / 15.02.25
23.14 2.89% 23.37
21:13
22.58
15:30
25.83
16.01.25
21.15
04.02.25
2'662'190
Intel Rg
02:00:00 / 15.02.25
23.60 -2.20% 25.19
15:47
22.86
16:40
25.19
14.02.25
18.730
13.01.25
55'727'752
Regions Financia Rg
22:15:00 / 14.02.25
24.32 1.12% 24.48
15:45
24.11
15:31
25.24
29.01.25
22.95
10.01.25
2'780'234
ConAgra Foods Rg
22:15:00 / 14.02.25
25.28 1.20% 25.47
15:40
25.05
16:16
28.08
02.01.25
24.18
11.02.25
1'717'863
Pfizer Rg
22:15:00 / 14.02.25
25.53 -0.43% 25.83
15:42
25.48
21:29
27.57
07.01.25
25.17
12.02.25
6'686'807
VF Rg
22:15:00 / 14.02.25
25.59 0.20% 25.72
19:50
25.06
15:37
29.02
29.01.25
20.84
08.01.25
1'155'507
AT&T Rg
22:15:00 / 14.02.25
25.87 0.94% 25.93
17:46
25.66
15:53
25.93
14.02.25
21.38
14.01.25
8'002'393
Halliburton Rg
22:15:00 / 14.02.25
26.16 -0.46% 26.78
15:46
26.14
21:59
30.39
17.01.25
25.16
07.02.25
2'696'568
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
Norw Crs Line Rg
22:15:00 / 14.02.25
26.38 0.19% 26.44
19:40
25.95
15:35
29.29
31.01.25
24.49
07.01.25
1'520'520
Mosaic Rg
22:15:00 / 14.02.25
26.51 0.30% 26.78
17:56
26.42
15:32
28.87
24.01.25
24.08
10.01.25
823'856
Kinder Morgan Rg-P
22:15:00 / 14.02.25
26.55 -0.04% 26.95
17:28
26.54
21:59
31.48
21.01.25
26.13
12.02.25
3'359'451
Interpublic Grou Rg
22:15:00 / 14.02.25
27.05 0.33% 27.28
15:45
26.88
21:45
29.52
27.01.25
26.34
13.01.25
1'056'916
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
Gen Digital Rg
02:00:00 / 15.02.25
27.72 -1.07% 28.07
15:30
27.67
21:50
28.40
10.02.25
25.76
31.01.25
987'085
Hormel Foods Rg
22:15:00 / 14.02.25
28.46 -0.28% 28.84
15:39
28.37
18:43
31.93
27.01.25
28.30
13.02.25
752'491
The Kraft Heinz Rg
02:00:00 / 15.02.25
28.92 -1.13% 29.58
15:40
28.84
21:55
31.03
02.01.25
27.26
12.02.25
3'226'678
Weyerhaeuse REIT Rg
22:15:00 / 14.02.25
29.61 -0.30% 30.26
15:45
29.58
21:57
31.47
03.02.25
27.06
10.01.25
890'144
News Rg-A
02:00:00 / 15.02.25
30.21 2.37% 30.25
21:57
29.64
15:30
30.25
14.02.25
26.78
13.01.25
1'317'799
BorgWarner Rg
22:15:01 / 14.02.25
30.22 2.79% 30.28
21:20
29.59
15:56
33.38
27.01.25
28.65
12.02.25
1'125'168
Southwest Airlin Rg
22:15:00 / 14.02.25
30.28 1.17% 30.34
21:54
29.82
15:39
34.39
06.01.25
29.30
13.02.25
1'923'069
VICI Proper REIT Rg
22:15:00 / 14.02.25
30.37 -0.20% 30.87
15:40
30.37
21:59
30.87
14.02.25
27.99
10.01.25
1'697'285
Baxter Intl.
22:15:00 / 14.02.25
30.82 0.65% 31.04
15:34
30.63
16:41
33.58
27.01.25
29.03
02.01.25
1'073'011
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
Invitation REIT Rg
22:15:00 / 14.02.25
31.43 -1.26% 32.10
15:56
31.42
21:59
32.10
14.02.25
30.13
10.01.25
998'610

Marktüberblick

NAME INTRADAY KURS +/-%
USD/CHF
01:08 / 15.02.25
0.8991 0.00%
EUR/CHF
23:00 / 14.02.25
0.9439 -0.20%
VSMI Vola-Index
17:20 / 14.02.25
12.987 -0.45%
Rohöl Brent
22:59 / 14.02.25
74.65 -0.76%
Eurozone 50
17:30 / 14.02.25
555.12 -0.21%
S&P 500 (ETF SPY)
22:15 / 14.02.25
609.70 0.00%
Gold 1 Uz
06:44 / 15.02.25
2'883.64 0.00%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
L&S Dax
22:59 / 14.02.25
22'498.00 0.04%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%

Top 5zur Gesamtübersicht

UBS N
17:39 / 14.02.25
30.18 -0.40%
ABB N
17:30 / 14.02.25
51.22 -0.16%
Alcon N
17:30 / 14.02.25
81.28 -0.78%
Nestlé N
17:39 / 14.02.25
82.48 -1.43%
Logitech N
17:33 / 14.02.25
94.36 2.03%
Novartis N
17:34 / 14.02.25
95.37 -2.46%
Holcim N
17:30 / 14.02.25
98.62 0.39%
Swiss Re N
17:32 / 14.02.25
139.95 -0.78%
Richemont N
17:33 / 14.02.25
183.00 -0.46%
Kühne + Nagel N
17:30 / 14.02.25
209.20 -1.13%
Sika N
17:30 / 14.02.25