×

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
Brdridg Fncl Sol Rg
22:15:01 / 11.02.25
241.57 0.00% 0.00
Bristol-MyersSqu Rg
22:15:00 / 11.02.25
55.94 0.00% 0.00
Broadcom Rg
02:00:00 / 12.02.25
235.04 0.00% 0.00 235.00 235.50 3'260
Brown & Brown Rg
22:15:01 / 11.02.25
108.75 0.00% 0.00
Brown NVtgRg-B
22:15:00 / 11.02.25
31.36 0.00% 0.00
C.H.Robinson Wld Rg
02:00:00 / 12.02.25
99.74 0.00% 0.00 96.36 102.07 13
Cadence Design Rg
02:00:00 / 12.02.25
303.87 0.00% 0.00 301.00 307.00 370
Caesr Entmt Rg
02:00:00 / 12.02.25
35.49 0.00% 0.00 32.29 40.16
Camden REIT-SBI Rg
22:15:00 / 11.02.25
119.83 0.00% 0.00
The Campbell's Rg
02:00:00 / 12.02.25
37.95 0.00% 0.00 37.61 38.10
Capital One Finl Rg
22:15:00 / 11.02.25
199.28 0.00% 0.00
Cardinal Health Rg
22:15:00 / 11.02.25
128.39 0.00% 0.00
CarMax Rg
22:15:00 / 11.02.25
86.70 0.00% 0.00
Carnival
22:15:00 / 11.02.25
25.61 0.00% 0.00
Carrier Global Rg
22:15:00 / 11.02.25
65.16 0.00% 0.00
Caterpillar
22:15:00 / 11.02.25
362.23 0.00% 0.00
Cboe Glbl Mkt Rg
22:15:01 / 11.02.25
206.76 0.00% 0.00
CBRE Group Rg-A
22:15:00 / 11.02.25
141.79 0.00% 0.00
CDW Rg
02:00:00 / 12.02.25
191.74 0.00% 0.00 79.13 70
Celanese Rg
22:15:00 / 11.02.25
66.81 0.00% 0.00
Centene Rg
22:15:00 / 11.02.25
57.39 0.00% 0.00
Centerpoint Ener Rg
22:15:00 / 11.02.25
32.41 0.00% 0.00
Dayforce Rg
22:15:01 / 11.02.25
65.25 0.00% 0.00
CF Industries Hl Rg
22:15:00 / 11.02.25
85.08 0.00% 0.00
Charles Riv Lab Rg
22:15:00 / 11.02.25
154.90 0.00% 0.00
241.57
0.00%
55.94
0.00%
235.04
0.00%
108.75
0.00%
31.36
0.00%
99.74
0.00%
303.87
0.00%
35.49
0.00%
119.83
0.00%
37.95
0.00%
199.28
0.00%
128.39
0.00%
86.70
0.00%
25.61
0.00%
65.16
0.00%
362.23
0.00%
206.76
0.00%
141.79
0.00%
191.74
0.00%
66.81
0.00%
57.39
0.00%
32.41
0.00%
65.25
0.00%
85.08
0.00%
154.90
0.00%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Brown & Brown Rg
22:15:01 / 11.02.25
108.75 6.60% 52.93% 2.68% 4.94% -0.55% 34.34% 62.53%
Rollins Rg
22:15:00 / 11.02.25
49.94 7.75% 14.36% 1.75% 6.60% 0.87% 13.89% 62.51%
Baker Hughes Rg-A
02:00:00 / 12.02.25
47.11 14.85% 37.83% -1.77% 4.53% 9.89% 62.39% 61.67%
Snap-On Rg
22:15:00 / 11.02.25
337.34 -0.63% 16.79% -5.17% -0.87% -4.91% 28.71% 61.47%
American Express Rg
22:15:00 / 11.02.25
309.57 4.31% 65.25% -1.98% 3.07% 8.41% 47.65% 61.39%
Waste Management Rg
22:15:00 / 11.02.25
226.75 12.37% 26.61% 2.08% 9.45% 3.52% 13.66% 58.97%
AFLAC Rg
22:15:00 / 11.02.25
102.99 -0.44% 24.84% -3.53% -0.64% -7.32% 31.94% 57.69%
F5 Rg
02:00:00 / 12.02.25
308.39 22.63% 72.30% 2.87% 19.48% 28.67% 68.52% 57.49%
Discover Fncl Sr Rg
22:15:00 / 11.02.25
194.78 12.44% 73.29% -1.88% 7.71% 12.92% 79.70% 56.90%
Visa Rg-A
22:15:00 / 11.02.25
350.72 10.97% 34.71% 1.61% 13.47% 12.46% 27.16% 56.09%
Salesforce Rg
22:15:00 / 11.02.25
324.40 -2.97% 23.28% -5.74% 0.27% 0.30% 15.38% 56.04%
Hartford Fin Ser Rg
22:15:00 / 11.02.25
111.44 1.86% 38.64% -0.47% 1.87% -4.61% 23.06% 55.77%
DaVita Rg
22:15:00 / 11.02.25
173.75 16.18% 65.86% -2.03% 7.25% 10.68% 52.95% 55.66%
Stryker Rg
22:15:00 / 11.02.25
390.48 8.45% 30.39% -0.49% 7.63% 0.46% 14.91% 55.17%
D R Horton Rg
22:15:00 / 11.02.25
130.60 -6.59% -14.07% -6.55% -8.77% -19.53% -8.27% 55.03%
Entergy Rg
22:15:00 / 11.02.25
82.02 8.18% 62.11% 0.44% 5.75% 9.44% 66.96% 55.02%
Gilead Sciences Rg
02:00:00 / 12.02.25
96.14 4.08% 18.68% -1.89% 5.65% 9.56% 30.75% 54.89%
Leidos Holdg Rg
22:15:00 / 11.02.25
137.60 -4.48% 27.12% -3.07% -9.92% -13.07% 13.46% 54.62%
Moody's Rg
22:15:00 / 11.02.25
512.59 8.29% 31.24% 3.95% 10.81% 9.35% 38.83% 54.26%
Allstate Rg
22:15:00 / 11.02.25
189.43 -1.74% 35.33% -0.75% 1.40% -3.65% 19.45% 53.53%
ONEOK Rg
22:15:00 / 11.02.25
98.93 -1.46% 40.89% 1.97% -6.71% -12.54% 42.39% 53.36%
W.R.Berkley Rg
22:15:00 / 11.02.25
61.20 4.58% 29.81% 1.51% 4.45% 1.68% 13.42% 53.05%
Delta Air Lines Rg
22:15:00 / 11.02.25
64.75 7.02% 60.95% -6.24% -2.32% 0.00% 61.83% 52.96%
Hess Rg
22:15:00 / 11.02.25
147.00 10.52% 1.97% 2.96% 0.22% 0.53% 2.80% 52.81%
Kinder Morgan Rg-P
22:15:00 / 11.02.25
26.79 -2.23% 51.87% -2.58% -8.00% -4.59% 61.68% 52.74%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Brdridg Fncl Sol Rg
22:15:01 / 11.02.25
241.57 0.00% 242.84
10.02.25
220.43
10.01.25
79'561
Bristol-MyersSqu Rg
22:15:00 / 11.02.25
55.94 0.00% 61.10
27.01.25
54.61
10.02.25
2'393'603
Broadcom Rg
02:00:00 / 12.02.25
235.04 0.00% 249.58
24.01.25
196.23
27.01.25
3'260
Brown & Brown Rg
22:15:01 / 11.02.25
108.75 0.00% 109.14
10.02.25
100.18
02.01.25
379'756
Brown NVtgRg-B
22:15:00 / 11.02.25
31.36 0.00% 38.69
02.01.25
30.63
07.02.25
934'154
C.H.Robinson Wld Rg
02:00:00 / 12.02.25
99.74 0.00% 110.21
29.01.25
95.90
07.02.25
13
Cadence Design Rg
02:00:00 / 12.02.25
303.87 0.00% 325.01
24.01.25
285.06
27.01.25
370
Caesr Entmt Rg
02:00:00 / 12.02.25
35.49 0.00% 37.13
06.02.25
30.79
10.01.25
1'432'791
Camden REIT-SBI Rg
22:15:00 / 11.02.25
119.83 0.00% 120.99
07.02.25
108.46
10.01.25
655'412
The Campbell's Rg
02:00:00 / 12.02.25
37.95 0.00% 42.27
02.01.25
36.93
10.02.25
777'769
Capital One Finl Rg
22:15:00 / 11.02.25
199.28 0.00% 208.59
30.01.25
174.69
10.01.25
532'219
Cardinal Health Rg
22:15:00 / 11.02.25
128.39 0.00% 132.80
30.01.25
117.54
02.01.25
607'598
CarMax Rg
22:15:00 / 11.02.25
86.70 0.00% 88.72
30.01.25
77.04
13.01.25
314'682
Carnival
22:15:00 / 11.02.25
25.61 0.00% 28.72
31.01.25
23.27
07.01.25
3'204'537
Carrier Global Rg
22:15:00 / 11.02.25
65.16 0.00% 70.91
22.01.25
62.98
03.02.25
2'372'953
Caterpillar
22:15:00 / 11.02.25
362.23 0.00% 409.39
23.01.25
349.80
10.01.25
462'996
Cboe Glbl Mkt Rg
22:15:01 / 11.02.25
206.76 0.00% 215.41
10.02.25
187.44
15.01.25
16'953
CBRE Group Rg-A
22:15:00 / 11.02.25
141.79 0.00% 147.44
05.02.25
120.27
10.01.25
367'123
CDW Rg
02:00:00 / 12.02.25
191.74 0.00% 222.91
05.02.25
168.50
02.01.25
70
Celanese Rg
22:15:00 / 11.02.25
66.81 0.00% 75.84
27.01.25
64.13
10.01.25
573'999
Centene Rg
22:15:00 / 11.02.25
57.39 0.00% 66.81
03.02.25
56.97
11.02.25
1'366'827
Centerpoint Ener Rg
22:15:00 / 11.02.25
32.41 0.00% 33.12
21.01.25
30.61
08.01.25
766'426
Dayforce Rg
22:15:01 / 11.02.25
65.25 0.00% 75.12
28.01.25
63.28
05.02.25
311'896
CF Industries Hl Rg
22:15:00 / 11.02.25
85.08 0.00% 98.16
16.01.25
82.90
06.02.25
709'777
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:46 / 12.02.25
12'700.32 0.05%
Eurozone 50
12:01 / 12.02.25
546.48 0.24%
L&S Dax
12:01 / 12.02.25
22'099.00 0.01%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
11:46 / 12.02.25
13.030 -0.74%
EUR/CHF
12:01 / 12.02.25
0.9452 -0.13%
USD/CHF
12:01 / 12.02.25
0.9110 -0.28%
Gold 1 Uz
12:01 / 12.02.25
2'883.13 -0.53%
Rohöl Brent
12:01 / 12.02.25
76.04 -1.05%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:46 / 12.02.25
12'700.32 0.05%

Top 5zur Gesamtübersicht

ABB N
11:46 / 12.02.25
50.74 0.28%
Alcon N
11:46 / 12.02.25
81.30 -1.00%
Richemont N
11:46 / 12.02.25
178.80 -0.11%
Geberit N
11:46 / 12.02.25
514.20 0.47%
Givaudan N
11:45 / 12.02.25
3'830.00 0.03%
Holcim N
11:46 / 12.02.25
96.52 0.44%
Kühne + Nagel N
11:46 / 12.02.25
208.60 -0.43%
Logitech N
11:46 / 12.02.25
91.38 0.09%
Lonza N
11:46 / 12.02.25
600.20 -1.41%
Nestlé N
11:46 / 12.02.25
78.46 0.33%
Novartis N
11:46 / 12.02.25
97.64 -0.41%
Partners N
11:45 / 12.02.25
1'413.00 0.28%
Roche GS
11:46 / 12.02.25
290.50 0.80%
Sika N
11:46 / 12.02.25
234.40 0.30%
Sonova N
11:46 / 12.02.25
304.00 -0.56%
Swiss Life N
11:46 / 12.02.25
769.60 0.34%
Swiss Re N
11:46 / 12.02.25
141.65 -0.04%
UBS N
11:45 / 12.02.25