×

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
  • 06.02.2025 - 22:15:00
  • 606.32
  • 0.35%
  • 2.10
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Church & Dwight Rg
22:15:00 / 06.02.25
105.40 0.00% 0.00
Citigroup Rg
22:15:00 / 06.02.25
82.33 0.00% 0.00
Citizens Finl Gr Rg
22:15:00 / 06.02.25
48.32 0.00% 0.00
Clorox Co. Rg
22:15:00 / 06.02.25
147.60 0.00% 0.00
Coca-Cola Co Rg
22:15:00 / 06.02.25
63.36 0.00% 0.00
Colgate-Palmoliv Rg
22:15:00 / 06.02.25
85.68 0.00% 0.00
Comerica Inc Rg
22:15:00 / 06.02.25
67.96 0.00% 0.00
ConAgra Foods Rg
22:15:00 / 06.02.25
25.01 0.00% 0.00
ConocoPhillips Rg
22:15:00 / 06.02.25
99.94 0.00% 0.00
Consolidated Edi Rg
22:15:00 / 06.02.25
95.42 0.00% 0.00
Constellation Brd-A
22:15:01 / 06.02.25
170.97 0.00% 0.00
Corning Inc Rg
22:15:01 / 06.02.25
53.65 0.00% 0.00
Corteva Rg
22:15:00 / 06.02.25
62.36 0.00% 0.00
Coterra Energy Rg
22:15:00 / 06.02.25
27.39 0.00% 0.00
Crown Castl REIT Rg
22:15:00 / 06.02.25
90.24 0.00% 0.00
Cummins Rg
22:15:00 / 06.02.25
369.15 0.00% 0.00
D R Horton Rg
22:15:00 / 06.02.25
136.17 0.00% 0.00
DXC Technology Rg
22:15:00 / 06.02.25
22.35 0.00% 0.00
DaVita Rg
22:15:00 / 06.02.25
172.07 0.00% 0.00
Danaher Rg
22:15:00 / 06.02.25
210.01 0.00% 0.00
Darden Restauran Rg
22:15:00 / 06.02.25
200.43 0.00% 0.00
Dayforce Rg
22:15:01 / 06.02.25
65.67 0.00% 0.00
Deere & Co Rg
22:15:00 / 06.02.25
464.98 0.00% 0.00
Delta Air Lines Rg
22:15:00 / 06.02.25
67.92 0.00% 0.00
Devon Energy Rg
22:15:00 / 06.02.25
33.42 0.00% 0.00
240.03
0.00%
57.42
0.00%
231.36
0.00%
107.77
0.00%
31.26
0.00%
96.64
0.00%
302.91
0.00%
36.40
0.00%
117.70
0.00%
37.48
0.00%
206.64
0.00%
127.05
0.00%
86.54
0.00%
27.44
0.00%
65.21
0.00%
365.45
0.00%
207.01
0.00%
144.58
0.00%
199.86
0.00%
68.89
0.00%
58.63
0.00%
32.44
0.00%
65.67
0.00%
84.12
0.00%
166.27
0.00%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Brdridg Fncl Sol Rg
22:15:01 / 06.02.25
240.03 6.17% 16.66% 0.38% 4.59% 5.48% 20.62% 60.15%
Bristol-MyersSqu Rg
22:15:00 / 06.02.25
57.42 1.52% 11.91% -2.91% 1.07% -1.85% 17.88% -11.65%
Broadcom Rg
02:00:00 / 07.02.25
231.36 -0.21% 107.27% 7.28% 0.89% 35.79% 81.49% 292.03%
Brown & Brown Rg
22:15:01 / 06.02.25
107.77 5.64% 51.55% 2.19% 5.11% -1.61% 34.80% 59.59%
Brown NVtgRg-B
22:15:00 / 06.02.25
31.26 -17.69% -45.25% -5.84% -13.14% -23.76% -45.09% -53.45%
C.H.Robinson Wld Rg
02:00:00 / 07.02.25
96.64 -6.47% 11.86% -3.78% -6.73% -13.31% 29.44% 8.91%
Cadence Design Rg
02:00:00 / 07.02.25
302.91 0.82% 11.21% 1.73% 0.06% -0.04% -1.45% 105.35%
Caesr Entmt Rg
02:00:00 / 07.02.25
36.40 8.92% -22.35% 0.47% 13.82% -6.64% -17.74% -53.82%
Camden REIT-SBI Rg
22:15:00 / 06.02.25
117.70 1.43% 18.54% 3.98% 6.00% -2.20% 25.28% -29.20%
The Campbell's Rg
02:00:00 / 07.02.25
37.48 -10.51% -13.30% -5.40% -4.46% -15.68% -13.04% -13.02%
Capital One Finl Rg
22:15:00 / 06.02.25
206.64 15.88% 57.60% 0.99% 14.71% 12.92% 52.64% 37.44%
Cardinal Health Rg
22:15:00 / 06.02.25
127.05 7.42% 26.04% -0.94% 3.69% 4.75% 23.67% 144.52%
CarMax Rg
22:15:00 / 06.02.25
86.54 5.85% 12.77% -1.20% 5.63% 10.65% 18.06% -18.55%
Carnival
22:15:00 / 06.02.25
27.44 10.11% 48.00% -3.69% 13.48% 12.88% 74.89% 37.47%
Carrier Global Rg
22:15:00 / 06.02.25
65.21 -4.47% 13.51% -1.15% -4.73% -13.02% 18.43% 42.26%
Caterpillar
22:15:00 / 06.02.25
365.45 0.74% 23.60% -2.54% 1.21% -5.66% 13.49% 84.19%
Cboe Glbl Mkt Rg
22:15:01 / 06.02.25
207.01 6.04% 15.86% 0.32% 7.72% 4.23% 11.95% 72.12%
CBRE Group Rg-A
22:15:00 / 06.02.25
144.58 10.12% 55.31% -0.05% 11.40% 9.53% 68.19% 42.82%
CDW Rg
02:00:00 / 07.02.25
199.86 14.84% -12.08% 1.06% 10.21% 10.56% -18.08% 3.93%
Celanese Rg
22:15:00 / 06.02.25
68.89 -0.46% -55.66% -4.54% 6.08% -6.83% -53.73% -55.98%
Centene Rg
22:15:00 / 06.02.25
58.63 -3.22% -20.99% -9.27% -7.19% -0.09% -23.36% -27.23%
Centerpoint Ener Rg
22:15:00 / 06.02.25
32.44 2.24% 13.55% -1.34% 4.07% 8.21% 18.26% 16.31%
Dayforce Rg
22:15:01 / 06.02.25
65.67 -9.60% -2.16% -6.94% -6.36% -14.43% -6.16% -14.95%
CF Industries Hl Rg
22:15:00 / 06.02.25
84.12 -1.41% 5.81% -8.76% -3.32% -1.89% 9.95% 12.07%
Charles Riv Lab Rg
22:15:00 / 06.02.25
166.27 -9.93% -29.67% 0.42% -11.52% -15.56% -24.00% -50.46%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Brdridg Fncl Sol Rg
22:15:01 / 06.02.25
240.03 0.00% 242.39
05.02.25
220.43
10.01.25
168'574
Bristol-MyersSqu Rg
22:15:00 / 06.02.25
57.42 0.00% 61.10
27.01.25
54.83
13.01.25
4'562'873
Broadcom Rg
02:00:00 / 07.02.25
231.36 0.00% 249.58
24.01.25
196.23
27.01.25
8'676
Brown & Brown Rg
22:15:01 / 06.02.25
107.77 0.00% 108.15
27.01.25
100.18
02.01.25
318'827
Brown NVtgRg-B
22:15:00 / 06.02.25
31.26 0.00% 38.69
02.01.25
30.98
05.02.25
735'011
C.H.Robinson Wld Rg
02:00:00 / 07.02.25
96.64 0.00% 110.21
29.01.25
96.15
06.02.25
5
Cadence Design Rg
02:00:00 / 07.02.25
302.91 0.00% 325.01
24.01.25
285.06
27.01.25
325'024
Caesr Entmt Rg
02:00:00 / 07.02.25
36.40 0.00% 37.13
06.02.25
30.79
10.01.25
250
Camden REIT-SBI Rg
22:15:00 / 06.02.25
117.70 0.00% 117.95
06.02.25
108.46
10.01.25
292'597
The Campbell's Rg
02:00:00 / 07.02.25
37.48 0.00% 42.27
02.01.25
37.02
05.02.25
982'010
Capital One Finl Rg
22:15:00 / 06.02.25
206.64 0.00% 208.59
30.01.25
174.69
10.01.25
759'997
Cardinal Health Rg
22:15:00 / 06.02.25
127.05 0.00% 132.80
30.01.25
117.54
02.01.25
679'254
CarMax Rg
22:15:00 / 06.02.25
86.54 0.00% 88.72
30.01.25
77.04
13.01.25
438'301
Carnival
22:15:00 / 06.02.25
27.44 0.00% 28.72
31.01.25
23.27
07.01.25
3'060'987
Carrier Global Rg
22:15:00 / 06.02.25
65.21 0.00% 70.91
22.01.25
62.98
03.02.25
1'443'382
Caterpillar
22:15:00 / 06.02.25
365.45 0.00% 409.39
23.01.25
349.80
10.01.25
1'000'004
Cboe Glbl Mkt Rg
22:15:01 / 06.02.25
207.01 0.00% 210.85
04.02.25
187.44
15.01.25
12'013
CBRE Group Rg-A
22:15:00 / 06.02.25
144.58 0.00% 147.44
05.02.25
120.27
10.01.25
466'115
CDW Rg
02:00:00 / 07.02.25
199.86 0.00% 222.91
05.02.25
168.50
02.01.25
14
Celanese Rg
22:15:00 / 06.02.25
68.89 0.00% 75.84
27.01.25
64.13
10.01.25
830'851
Centene Rg
22:15:00 / 06.02.25
58.63 0.00% 66.81
03.02.25
57.91
06.02.25
2'256'829
Centerpoint Ener Rg
22:15:00 / 06.02.25
32.44 0.00% 33.12
21.01.25
30.61
08.01.25
884'329
Dayforce Rg
22:15:01 / 06.02.25
65.67 0.00% 75.12
28.01.25
63.28
05.02.25
722'079
CF Industries Hl Rg
22:15:00 / 06.02.25
84.12 0.00% 98.16
16.01.25
82.90
06.02.25
1'342'934
Charles Riv Lab Rg
22:15:00 / 06.02.25
166.27 0.00% 192.73
06.01.25
160.00
29.01.25
227'020

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:21 / 07.02.25
12'649.00 0.20%
Eurozone 50
12:36 / 07.02.25
540.72 -0.16%
L&S Dax
12:36 / 07.02.25
21'928.00 0.21%
S&P 500 (ETF SPY)
22:15 / 06.02.25
606.32 0.35%
VSMI Vola-Index
12:21 / 07.02.25
12.958 -1.38%
EUR/CHF
12:36 / 07.02.25
0.9415 0.18%
USD/CHF
12:36 / 07.02.25
0.9072 0.25%
Gold 1 Uz
12:36 / 07.02.25
2'866.77 0.40%
Rohöl Brent
12:36 / 07.02.25
74.68 0.60%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:21 / 07.02.25
12'649.00 0.20%

Top 5zur Gesamtübersicht

ABB N
12:21 / 07.02.25
50.02 0.85%
Alcon N
12:20 / 07.02.25
83.14 -0.53%
Richemont N
12:21 / 07.02.25
176.45 -0.25%
Geberit N
12:21 / 07.02.25
511.80 -1.01%
Givaudan N
12:17 / 07.02.25
3'892.00 -0.41%
Holcim N
12:21 / 07.02.25
95.12 0.98%
Kühne + Nagel N
12:21 / 07.02.25
203.00 -0.54%
Logitech N
12:19 / 07.02.25
90.38 0.29%
Lonza N
12:21 / 07.02.25
610.20 -0.46%
Nestlé N
12:21 / 07.02.25
77.80 0.41%
Novartis N
12:21 / 07.02.25
97.73 0.02%
Partners N
12:19 / 07.02.25
1'397.50 -1.45%
Roche GS
12:21 / 07.02.25
288.90 0.42%
Sika N
12:21 / 07.02.25
232.20 -0.47%
Sonova N
12:20 / 07.02.25
306.00 -0.16%
Swiss Life N
12:21 / 07.02.25
755.60 0.32%
Swiss Re N
12:21 / 07.02.25