×
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
- 23.01.2025 - 22:15:00
- 609.75
- 0.55%
- 3.31
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charles Riv Lab Rg 22:15:00 / 23.01.25 |
166.86 | -0.81% | -1.36 | 166.78 | 166.84 | ||
|
Charles Schwab Rg 22:15:00 / 23.01.25 |
82.08 | 1.84% | 1.48 | 82.08 | 82.09 | ||
|
Charter Comm Rg-A 23:20:00 / 23.01.25 |
359.96 | 2.03% | 7.16 | 359.85 | 359.97 | 369'768 | |
|
Chevron Rg 22:15:00 / 23.01.25 |
156.01 | -0.26% | -0.40 | 156.00 | 156.01 | ||
|
Chipotle Mexican Rg 22:15:00 / 23.01.25 |
57.56 | 2.97% | 1.66 | 57.54 | 57.56 | ||
|
Chubb N 22:15:00 / 23.01.25 |
266.50 | -0.68% | -1.82 | 266.32 | 266.33 | ||
|
Church & Dwight Rg 22:15:00 / 23.01.25 |
106.29 | -0.38% | -0.41 | 106.27 | 106.28 | ||
|
The Cigna Rg 22:15:00 / 23.01.25 |
294.99 | 2.06% | 5.95 | 295.15 | 295.16 | ||
|
Cincinnati Finan Rg 23:20:00 / 23.01.25 |
136.07 | -1.41% | -1.94 | 136.03 | 136.08 | ||
|
Cintas Rg 23:20:00 / 23.01.25 |
197.80 | -0.61% | -1.22 | 197.73 | 197.82 | ||
|
Cisco Systems Rg 23:20:00 / 23.01.25 |
62.23 | 0.97% | 0.60 | 62.23 | 62.24 | 5'022'008 | |
|
Citigroup Rg 22:15:00 / 23.01.25 |
81.98 | 0.36% | 0.29 | 81.99 | 82.00 | ||
|
Citizens Finl Gr Rg 22:15:00 / 23.01.25 |
47.34 | 0.66% | 0.31 | 47.35 | 47.36 | ||
|
Clorox Co. Rg 22:15:00 / 23.01.25 |
160.82 | 1.32% | 2.09 | 160.83 | 160.91 | ||
|
CME Group Rg-A 23:20:00 / 23.01.25 |
233.38 | 0.37% | 0.85 | 233.33 | 233.39 | ||
|
CMS Energy Corp Rg 22:15:00 / 23.01.25 |
65.86 | -1.11% | -0.74 | 65.86 | 65.87 | ||
|
Cnstlltn Ener Co Rg 23:20:00 / 23.01.25 |
346.22 | 4.14% | 13.75 | 346.02 | 346.31 | 1'175'039 | |
|
Coca-Cola Co Rg 22:15:00 / 23.01.25 |
61.53 | -0.40% | -0.25 | 61.52 | 61.54 | ||
|
Cognizant Tech So-A 23:20:00 / 23.01.25 |
79.68 | 0.80% | 0.63 | 79.68 | 79.69 | ||
|
Colgate-Palmoliv Rg 22:15:00 / 23.01.25 |
87.91 | 0.41% | 0.36 | 87.93 | 87.94 | ||
|
Comcast-A 23:20:00 / 23.01.25 |
37.47 | 0.97% | 0.36 | 37.47 | 37.48 | 5'885'809 | |
|
Comerica Inc Rg 22:15:00 / 23.01.25 |
62.53 | -0.26% | -0.16 | 62.51 | 62.52 | ||
|
ConAgra Foods Rg 22:15:00 / 23.01.25 |
25.34 | 0.12% | 0.03 | 25.34 | 25.35 | ||
|
ConocoPhillips Rg 22:15:00 / 23.01.25 |
103.99 | 0.90% | 0.93 | 103.99 | 104.01 | ||
|
Consolidated Edi Rg 22:15:00 / 23.01.25 |
90.76 | -0.01% | -0.01 | 90.72 | 90.73 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Charles Riv Lab Rg 22:15:00 / 23.01.25 |
166.86 | -8.87% | -28.84% | 2.06% | -10.37% | -7.79% | -24.25% | -48.19% |
|
Charles Schwab Rg 22:15:00 / 23.01.25 |
82.08 | 8.90% | 17.15% | 7.42% | 9.82% | 15.70% | 28.17% | -9.64% |
|
Charter Comm Rg-A 23:20:00 / 23.01.25 |
359.96 | 2.93% | -9.23% | 3.83% | 2.33% | 9.87% | -2.47% | -38.07% |
|
Chevron Rg 22:15:00 / 23.01.25 |
156.01 | 7.99% | 4.86% | -3.38% | 8.34% | 1.92% | 4.61% | 23.24% |
|
Chipotle Mexican Rg 22:15:00 / 23.01.25 |
57.56 | -7.30% | 22.21% | 0.07% | -5.30% | -1.76% | 23.72% | 102.77% |
|
Chubb N 22:15:00 / 23.01.25 |
266.50 | -2.89% | 18.73% | -1.11% | -4.03% | -3.93% | 10.47% | 60.77% |
|
Church & Dwight Rg 22:15:00 / 23.01.25 |
106.29 | 1.90% | 12.84% | -0.17% | 0.33% | 1.47% | 7.23% | 3.19% |
|
The Cigna Rg 22:15:00 / 23.01.25 |
294.99 | 4.67% | -3.48% | 3.87% | 5.84% | -6.79% | -0.95% | 22.34% |
|
Cincinnati Finan Rg 23:20:00 / 23.01.25 |
136.07 | -3.96% | 33.39% | -4.79% | -6.36% | -3.38% | 21.17% | 20.57% |
|
Cintas Rg 23:20:00 / 23.01.25 |
197.80 | 8.93% | 32.09% | -0.13% | 6.84% | -3.89% | 32.19% | 109.77% |
|
Cisco Systems Rg 23:20:00 / 23.01.25 |
62.23 | 4.10% | 21.99% | 4.03% | 3.75% | 13.62% | 18.92% | 8.73% |
|
Citigroup Rg 22:15:00 / 23.01.25 |
81.98 | 16.05% | 58.81% | 2.49% | 15.46% | 28.68% | 52.75% | 29.11% |
|
Citizens Finl Gr Rg 22:15:00 / 23.01.25 |
47.34 | 7.47% | 41.91% | -0.42% | 8.53% | 13.20% | 40.93% | -7.09% |
|
Clorox Co. Rg 22:15:00 / 23.01.25 |
160.82 | -2.27% | 11.32% | 0.34% | -1.34% | -1.40% | 11.16% | -11.13% |
|
CME Group Rg-A 23:20:00 / 23.01.25 |
233.38 | 0.13% | 10.41% | 0.46% | -2.44% | 3.56% | 13.51% | 2.93% |
|
CMS Energy Corp Rg 22:15:00 / 23.01.25 |
65.86 | -0.08% | 14.69% | -3.26% | -1.79% | -3.57% | 16.79% | 4.49% |
|
Cnstlltn Ener Co Rg 23:20:00 / 23.01.25 |
346.22 | 48.62% | 184.43% | 9.83% | 51.43% | 31.66% | 187.20% | 639.97% |
|
Coca-Cola Co Rg 22:15:00 / 23.01.25 |
61.53 | -0.77% | 4.84% | -1.88% | -1.47% | -5.35% | 3.64% | 2.20% |
|
Cognizant Tech So-A 23:20:00 / 23.01.25 |
79.68 | 2.80% | 4.66% | 2.91% | -0.26% | 6.82% | 1.76% | -6.18% |
|
Colgate-Palmoliv Rg 22:15:00 / 23.01.25 |
87.91 | -3.70% | 9.84% | -0.88% | -4.25% | -5.81% | 6.13% | 4.64% |
|
Comcast-A 23:20:00 / 23.01.25 |
37.47 | -1.12% | -15.37% | 3.19% | -2.04% | -14.20% | -17.23% | -25.38% |
|
Comerica Inc Rg 22:15:00 / 23.01.25 |
62.53 | 1.36% | 12.33% | -5.40% | 1.23% | -0.57% | 13.86% | -30.11% |
|
ConAgra Foods Rg 22:15:00 / 23.01.25 |
25.34 | -8.79% | -11.69% | -1.86% | -8.39% | -12.53% | -14.45% | -28.20% |
|
ConocoPhillips Rg 22:15:00 / 23.01.25 |
103.99 | 3.92% | -11.21% | -1.76% | 7.29% | -3.57% | -7.34% | 24.59% |
|
Consolidated Edi Rg 22:15:00 / 23.01.25 |
90.76 | 1.73% | -0.22% | -3.09% | 1.34% | -9.24% | 0.82% | 9.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ball Rg 22:15:01 / 23.01.25 |
55.18 | 1.56% |
55.23 20:35 |
54.21 16:16 |
55.88 02.01.25 |
51.96 10.01.25 |
544'141 |
|
FMC Corp Rg 22:15:00 / 23.01.25 |
55.64 | 2.20% |
55.91 18:58 |
54.34 15:48 |
55.91 23.01.25 |
48.38 03.01.25 |
267'291 |
|
Dominion Energy Rg 22:15:00 / 23.01.25 |
53.21 | 0.53% |
53.86 19:14 |
52.89 16:37 |
56.57 21.01.25 |
52.85 22.01.25 |
1'639'356 |
|
Etsy Rg 23:20:00 / 23.01.25 |
53.09 | 1.61% |
54.62 15:42 |
52.14 15:30 |
57.30 06.01.25 |
51.10 21.01.25 |
1'066'837 |
|
Molson Coors Rg-B 22:15:00 / 23.01.25 |
54.04 | -1.53% |
54.94 15:31 |
53.91 16:36 |
57.92 02.01.25 |
51.91 13.01.25 |
380'646 |
|
Copart Rg 23:20:00 / 23.01.25 |
57.61 | -0.09% |
57.72 19:24 |
57.03 16:14 |
57.99 22.01.25 |
55.15 13.01.25 |
1'297'156 |
|
Tractor Supply Rg 23:20:00 / 23.01.25 |
57.38 | -0.16% |
58.30 17:24 |
57.26 21:49 |
58.30 23.01.25 |
51.33 03.01.25 |
2'011'977 |
|
Hasbro Inc Rg 23:20:00 / 23.01.25 |
57.54 | 0.51% |
57.65 21:50 |
56.88 15:40 |
58.50 21.01.25 |
55.60 15.01.25 |
485'575 |
|
Eversource Energ Rg 22:15:00 / 23.01.25 |
56.23 | 0.79% |
56.81 19:14 |
55.72 16:37 |
58.52 21.01.25 |
54.76 13.01.25 |
676'705 |
|
Tyson Foods -A- 22:15:00 / 23.01.25 |
56.07 | 0.85% |
56.45 20:24 |
55.60 15:30 |
58.59 03.01.25 |
54.01 10.01.25 |
1'055'748 |
|
Intl Paper Rg 22:15:00 / 23.01.25 |
58.60 | 0.70% |
58.63 21:59 |
57.90 15:34 |
58.63 23.01.25 |
52.69 03.01.25 |
617'987 |
|
Bristol-MyersSqu Rg 22:15:00 / 23.01.25 |
59.14 | 3.59% |
59.25 21:23 |
57.02 15:40 |
59.25 23.01.25 |
54.83 13.01.25 |
3'712'308 |
|
Zions Bancorp Rg 23:20:00 / 23.01.25 |
58.02 | -0.12% |
58.74 17:23 |
57.68 21:52 |
59.45 22.01.25 |
52.82 10.01.25 |
473'533 |
|
Microchip Tech Rg 23:20:00 / 23.01.25 |
59.57 | 1.86% |
59.57 21:59 |
57.00 15:42 |
59.85 06.01.25 |
54.47 10.01.25 |
2'387'363 |
|
Mondelez Intl Rg-A 23:20:00 / 23.01.25 |
56.96 | 1.15% |
57.00 21:50 |
56.11 16:34 |
60.24 02.01.25 |
55.97 13.01.25 |
2'233'813 |
|
Ventas REIT Rg 22:15:00 / 23.01.25 |
59.44 | 1.85% |
59.59 21:47 |
58.24 16:37 |
60.45 21.01.25 |
56.68 07.01.25 |
703'135 |
|
W.R.Berkley Rg 22:15:00 / 23.01.25 |
56.93 | -3.59% |
58.74 15:45 |
56.87 21:43 |
60.52 16.01.25 |
56.00 10.01.25 |
757'243 |
|
Chipotle Mexican Rg 22:15:00 / 23.01.25 |
57.56 | 2.97% |
57.77 21:53 |
55.79 15:31 |
61.14 02.01.25 |
55.30 22.01.25 |
2'411'691 |
|
Williams Compani Rg 22:15:00 / 23.01.25 |
59.49 | 0.49% |
59.72 15:30 |
58.55 17:27 |
61.23 22.01.25 |
54.37 02.01.25 |
1'610'706 |
|
Alliant Energy Rg 23:20:00 / 23.01.25 |
58.69 | -0.68% |
59.14 15:32 |
58.56 21:54 |
61.93 21.01.25 |
56.31 13.01.25 |
723'587 |
|
Kroger Rg 22:15:00 / 23.01.25 |
58.57 | -0.32% |
58.78 21:48 |
58.16 16:33 |
62.26 02.01.25 |
58.12 17.01.25 |
1'179'218 |
|
Cisco Systems Rg 23:20:00 / 23.01.25 |
62.23 | 0.97% |
62.32 21:19 |
61.39 16:21 |
62.32 23.01.25 |
58.17 13.01.25 |
5'022'008 |
|
Coca-Cola Co Rg 22:15:00 / 23.01.25 |
61.53 | -0.40% |
61.98 19:00 |
61.37 15:44 |
63.23 21.01.25 |
60.62 07.01.25 |
4'582'776 |
|
General Mills Rg 22:15:00 / 23.01.25 |
59.56 | 0.40% |
59.65 21:59 |
59.07 16:40 |
64.19 03.01.25 |
58.00 16.01.25 |
909'883 |
|
Corteva Rg 22:15:00 / 23.01.25 |
64.19 | 2.69% |
64.23 21:59 |
62.30 15:36 |
64.23 23.01.25 |
55.71 03.01.25 |
839'776 |