×

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
Keurig Dr Pepper Rg
02:00:00 / 15.02.25
31.65 -0.69% -0.22 31.62 31.64
Moderna Rg
02:00:00 / 15.02.25
32.99 3.35% 1.07 32.99 33.00 6'789'738
CSX Rg
02:00:00 / 15.02.25
33.37 0.82% 0.27 33.36 33.37
Centerpoint Ener Rg
22:15:00 / 14.02.25
33.41 -0.06% -0.02 33.40 33.41
HP Rg
22:15:00 / 14.02.25
33.64 1.02% 0.34 33.64 33.65
PPL Rg
22:15:00 / 14.02.25
33.73 -1.98% -0.68 33.73 33.74
Sealed Air Rg
22:15:00 / 14.02.25
33.99 -0.32% -0.11 33.97 33.99
Devon Energy Rg
22:15:00 / 14.02.25
34.64 1.23% 0.42 34.64 34.65
Match Group Rg
02:00:00 / 15.02.25
34.69 2.00% 0.68 34.68 34.69
News Rg-B
02:00:00 / 15.02.25
34.86 1.63% 0.56 34.84 34.85
Comcast-A
02:00:00 / 15.02.25
35.39 0.03% 0.01 35.37 35.38 6'215'623
Bath&Body Works Rg
22:15:01 / 14.02.25
36.47 0.11% 0.04 36.44 36.46
Juniper Networks Rg
22:15:00 / 14.02.25
36.55 0.58% 0.21 36.54 36.55
FMC Corp Rg
22:15:00 / 14.02.25
36.62 -0.25% -0.09 36.60 36.62
The Campbell's Rg
02:00:00 / 15.02.25
38.60 -0.03% -0.01 38.59 38.60
Dow Rg
22:15:00 / 14.02.25
38.67 0.86% 0.33 38.67 38.68
Lincoln Natl Rg
22:15:00 / 14.02.25
39.09 -0.36% -0.14 39.09 39.10
LKQ Rg
02:00:00 / 15.02.25
39.11 1.32% 0.51 39.09 39.11
Freeport McMoRan Rg
22:15:00 / 14.02.25
39.47 -1.86% -0.75 39.45 39.46
Nisource Rg
22:15:00 / 14.02.25
39.68 0.20% 0.08 39.68 39.70
Caesr Entmt Rg
02:00:00 / 15.02.25
39.76 2.29% 0.89 39.76 39.77 1'180'490
MGM Resorts Itl Rg
22:15:00 / 14.02.25
39.81 -1.39% -0.56 39.80 39.81
Firstenergy Rg
22:15:00 / 14.02.25
40.00 -0.65% -0.26 39.98 40.00
Verizon Comm Rg
22:15:00 / 14.02.25
40.99 -0.12% -0.05 40.98 40.99
Schlumberger
22:15:00 / 14.02.25
41.75 -0.78% -0.33 41.73 41.74
25.87
0.94%
146.51
-0.99%
302.72
-0.25%
308.15
-0.67%
3'458.55
-0.32%
181.61
-0.69%
218.35
-0.80%
46.40
0.54%
49.85
1.05%
46.96
1.36%
87.84
1.10%
36.47
0.11%
30.82
0.65%
224.80
-0.09%
479.59
-0.19%
91.10
2.16%
277.16
-9.53%
65.94
-1.24%
137.33
-0.81%
934.02
0.00%
184.42
-0.55%
5'044.40
0.71%
30.22
2.79%
70.88
-0.53%
106.11
-0.03%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Keurig Dr Pepper Rg
02:00:00 / 15.02.25
31.65 -0.78% -4.35% 1.97% 0.09% -3.09% 2.20% -16.20%
Moderna Rg
02:00:00 / 15.02.25
32.99 -23.23% -67.90% 1.20% -3.14% -19.75% -62.67% -80.21%
CSX Rg
02:00:00 / 15.02.25
33.37 2.57% -4.53% 2.39% 1.96% -6.74% -9.12% -0.81%
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%
HP Rg
22:15:00 / 14.02.25
33.64 2.05% 10.67% 2.50% 3.48% -14.40% 17.70% -10.80%
PPL Rg
22:15:00 / 14.02.25
33.73 6.01% 26.97% -1.46% 1.44% -1.95% 26.61% 20.06%
Sealed Air Rg
22:15:00 / 14.02.25
33.99 0.80% -6.63% 0.15% -1.54% -7.16% -5.79% -46.47%
Devon Energy Rg
22:15:00 / 14.02.25
34.64 4.55% -24.46% 1.11% -8.72% -9.49% -20.29% -36.76%
Match Group Rg
02:00:00 / 15.02.25
34.69 3.97% -6.82% 2.63% 5.96% 10.04% -7.71% -69.84%
News Rg-B
02:00:00 / 15.02.25
34.86 12.72% 33.36% 2.77% 14.67% 8.73% 27.18% 49.33%
Comcast-A
02:00:00 / 15.02.25
35.39 -5.73% -19.32% 2.97% -3.25% -18.59% -14.19% -25.70%
Bath&Body Works Rg
22:15:01 / 14.02.25
36.47 -6.04% -15.59% 2.79% -0.76% 1.93% -19.67% -36.48%
Juniper Networks Rg
22:15:00 / 14.02.25
36.55 -2.96% 23.27% 1.61% -4.89% 0.97% -1.00% 6.91%
FMC Corp Rg
22:15:00 / 14.02.25
36.62 -24.48% -41.78% 4.33% -31.46% -39.59% -30.03% -68.86%
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%
Dow Rg
22:15:00 / 14.02.25
38.67 -4.46% -30.09% 0.26% -5.77% -15.70% -30.30% -37.24%
Lincoln Natl Rg
22:15:00 / 14.02.25
39.09 23.71% 45.46% 3.06% 17.99% 9.47% 42.93% -46.24%
LKQ Rg
02:00:00 / 15.02.25
39.11 5.03% -19.23% 4.99% 1.69% 1.58% -21.84% -28.12%
Freeport McMoRan Rg
22:15:00 / 14.02.25
39.47 5.62% -5.52% 2.63% -1.86% -11.06% 1.65% -6.03%
Nisource Rg
22:15:00 / 14.02.25
39.68 7.73% 49.15% 4.12% 4.12% 4.56% 53.20% 37.69%
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%
MGM Resorts Itl Rg
22:15:00 / 14.02.25
39.81 16.51% -9.65% 15.86% 21.19% 3.92% -6.42% -11.20%
Firstenergy Rg
22:15:00 / 14.02.25
40.00 1.21% 9.82% 0.35% 0.28% -4.88% 6.98% -3.13%
Verizon Comm Rg
22:15:00 / 14.02.25
40.99 2.63% 8.86% 2.60% 5.70% -6.80% 1.23% -23.03%
Schlumberger
22:15:00 / 14.02.25
41.75 9.75% -19.14% 1.31% -4.20% -4.57% -14.04% 3.59%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Keurig Dr Pepper Rg
02:00:00 / 15.02.25
31.65 -0.69% 32.20
15:41
31.63
21:59
32.80
03.02.25
30.12
13.01.25
3'033'051
Moderna Rg
02:00:00 / 15.02.25
32.99 3.35% 33.91
17:41
29.26
15:31
48.91
07.01.25
29.26
14.02.25
6'789'738
CSX Rg
02:00:00 / 15.02.25
33.37 0.82% 33.49
15:44
33.18
15:36
34.10
23.01.25
31.53
13.01.25
4'214'518
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
HP Rg
22:15:00 / 14.02.25
33.64 1.02% 33.80
19:20
33.34
15:34
34.44
07.01.25
31.06
03.02.25
1'518'881
PPL Rg
22:15:00 / 14.02.25
33.73 -1.98% 34.64
15:44
33.71
21:55
34.82
13.02.25
31.22
13.01.25
2'187'079
Sealed Air Rg
22:15:00 / 14.02.25
33.99 -0.32% 34.61
15:42
33.91
21:47
35.95
27.01.25
32.66
10.01.25
270'532
Devon Energy Rg
22:15:00 / 14.02.25
34.64 1.23% 35.19
15:43
34.44
15:30
38.72
15.01.25
33.03
06.02.25
2'332'399
Match Group Rg
02:00:00 / 15.02.25
34.69 2.00% 34.88
15:36
34.24
16:40
36.51
04.02.25
30.71
13.01.25
1'735'925
News Rg-B
02:00:00 / 15.02.25
34.86 1.63% 34.93
21:53
34.27
16:44
34.97
06.02.25
29.70
13.01.25
398'172
Comcast-A
02:00:00 / 15.02.25
35.39 0.03% 35.62
17:50
35.29
21:46
38.40
27.01.25
32.50
30.01.25
6'215'623
Bath&Body Works Rg
22:15:01 / 14.02.25
36.47 0.11% 36.75
15:30
36.09
15:54
39.92
02.01.25
34.67
12.02.25
581'893
Juniper Networks Rg
22:15:00 / 14.02.25
36.55 0.58% 36.76
19:53
36.38
16:13
39.10
24.01.25
33.74
30.01.25
1'388'461
FMC Corp Rg
22:15:00 / 14.02.25
36.62 -0.25% 37.07
15:36
36.58
17:23
57.00
28.01.25
33.83
07.02.25
615'574
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
Dow Rg
22:15:00 / 14.02.25
38.67 0.86% 39.50
15:45
38.61
21:51
42.17
28.01.25
36.67
03.02.25
1'562'679
Lincoln Natl Rg
22:15:00 / 14.02.25
39.09 -0.36% 39.85
16:36
38.95
21:46
39.85
14.02.25
29.91
10.01.25
490'061
LKQ Rg
02:00:00 / 15.02.25
39.11 1.32% 39.18
21:58
38.73
16:45
39.37
21.01.25
35.59
03.01.25
726'415
Freeport McMoRan Rg
22:15:00 / 14.02.25
39.47 -1.86% 40.80
15:40
39.29
17:21
40.81
17.01.25
34.90
03.02.25
4'170'020
Nisource Rg
22:15:00 / 14.02.25
39.68 0.20% 39.99
15:43
39.58
18:15
39.99
14.02.25
35.52
06.01.25
1'436'453
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
MGM Resorts Itl Rg
22:15:00 / 14.02.25
39.81 -1.39% 41.25
15:31
39.72
20:25
41.25
14.02.25
31.73
13.01.25
1'649'886
Firstenergy Rg
22:15:00 / 14.02.25
40.00 -0.65% 40.58
15:49
39.97
21:59
41.02
28.01.25
38.50
13.01.25
998'570
Verizon Comm Rg
22:15:00 / 14.02.25
40.99 -0.12% 41.29
15:32
40.94
21:29
41.29
14.02.25
37.59
10.01.25
3'143'350
Schlumberger
22:15:00 / 14.02.25
41.75 -0.78% 42.61
15:46
41.70
21:52
44.66
21.01.25
38.04
03.01.25
4'632'636

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
10:42 / 15.02.25
74.65 0.00%
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
10:44 / 15.02.25
2'883.64 0.00%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
L&S Dax
10:42 / 15.02.25
22'498.00 0.00%

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