Der Warenprüfkonzern leidet an der Börse unter einem potenziellen Aktienüberhang – doch operativ kommt SGS gut voran. Zudem: R&S Group bietet weiterhin Potenzial, Immobilienaktien wie SPS im Hoch, willkommener CEO-Wechsel bei Tecan und weitere Hiobsbotschaft von Barry Callebaut.
×
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
- 11.07.2025 - 22:15:00
- 623.62
- -0.35%
- -2.20
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Brdridg Fncl Sol Rg 22:15:01 / 11.07.25 |
235.18 | -1.43% | -3.41 | 235.04 | 235.05 | ||
Bristol-MyersSqu Rg 22:15:00 / 11.07.25 |
46.86 | -3.42% | -1.66 | 46.85 | 46.86 | ||
Broadcom Rg 02:00:00 / 12.07.25 |
274.38 | -0.37% | -1.02 | 274.25 | 274.40 | 4'560'679 | |
Brown & Brown Rg 22:15:01 / 11.07.25 |
106.75 | -0.98% | -1.06 | 106.73 | 106.74 | ||
Brown NVtgRg-B 22:15:00 / 11.07.25 |
29.01 | -0.28% | -0.08 | 29.04 | 29.05 | ||
C.H.Robinson Wld Rg 02:00:00 / 12.07.25 |
99.40 | -1.43% | -1.44 | 99.38 | 99.41 | ||
Cadence Design Rg 02:00:00 / 12.07.25 |
320.60 | -0.64% | -2.06 | 320.40 | 320.60 | 444'186 | |
Caesr Entmt Rg 02:00:00 / 12.07.25 |
30.03 | -4.70% | -1.48 | 30.04 | 30.05 | ||
Camden REIT-SBI Rg 22:15:00 / 11.07.25 |
113.76 | 0.31% | 0.35 | 113.76 | 113.77 | ||
The Campbell's Rg 02:00:00 / 12.07.25 |
31.24 | 2.46% | 0.75 | 31.24 | 31.25 | 3'365'091 | |
Capital One Finl Rg 22:15:00 / 11.07.25 |
219.79 | -0.43% | -0.95 | 219.72 | 219.73 | ||
Cardinal Health Rg 22:15:00 / 11.07.25 |
160.97 | -0.74% | -1.20 | 160.91 | 160.92 | ||
CarMax Rg 22:15:00 / 11.07.25 |
64.34 | -3.88% | -2.60 | 64.33 | 64.34 | ||
Carnival 22:15:00 / 11.07.25 |
28.66 | -1.51% | -0.44 | 28.66 | 28.67 | ||
Carrier Global Rg 22:15:00 / 11.07.25 |
76.62 | -0.20% | -0.15 | 76.58 | 76.59 | ||
Caterpillar 22:15:00 / 11.07.25 |
405.92 | -0.59% | -2.41 | 405.85 | 405.86 | ||
Cboe Glbl Mkt Rg 22:15:01 / 11.07.25 |
235.31 | 0.37% | 0.87 | 233.54 | 236.86 | ||
CBRE Group Rg-A 22:15:00 / 11.07.25 |
140.50 | -0.50% | -0.71 | 140.43 | 140.44 | ||
CDW Rg 02:00:00 / 12.07.25 |
177.38 | -1.29% | -2.32 | 177.34 | 177.39 | ||
Celanese Rg 22:15:00 / 11.07.25 |
61.03 | -2.18% | -1.36 | 61.02 | 61.03 | ||
Centene Rg 22:15:00 / 11.07.25 |
31.44 | -3.32% | -1.08 | 31.41 | 31.42 | ||
Centerpoint Ener Rg 22:15:00 / 11.07.25 |
36.14 | -0.22% | -0.08 | 36.11 | 36.12 | ||
Dayforce Rg 22:15:01 / 11.07.25 |
55.25 | -5.18% | -3.02 | 55.25 | 55.26 | ||
CF Industries Hl Rg 22:15:00 / 11.07.25 |
98.24 | 2.59% | 2.48 | 98.20 | 98.21 | ||
Charles Riv Lab Rg 22:15:00 / 11.07.25 |
159.40 | -2.60% | -4.26 | 159.51 | 159.52 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Brdridg Fncl Sol Rg 22:15:01 / 11.07.25 |
235.18 | 5.53% | 15.96% | -2.24% | -1.59% | 3.11% | 12.99% | 59.81% |
Bristol-MyersSqu Rg 22:15:00 / 11.07.25 |
46.86 | -14.21% | -5.44% | 0.80% | -3.70% | -4.25% | 16.71% | -35.63% |
Broadcom Rg 02:00:00 / 12.07.25 |
274.38 | 18.79% | 146.72% | 0.08% | 10.33% | 61.06% | 61.34% | 452.25% |
Brown & Brown Rg 22:15:01 / 11.07.25 |
106.75 | 5.68% | 51.61% | -0.98% | -0.35% | -5.88% | 14.50% | 79.44% |
Brown NVtgRg-B 22:15:00 / 11.07.25 |
29.01 | -23.41% | -49.05% | 4.43% | 11.92% | -15.15% | -33.95% | -58.54% |
C.H.Robinson Wld Rg 02:00:00 / 12.07.25 |
99.40 | -2.40% | 16.73% | 2.87% | 6.26% | 10.64% | 14.57% | 0.58% |
Cadence Design Rg 02:00:00 / 12.07.25 |
320.60 | 7.39% | 18.46% | -1.27% | 6.87% | 24.00% | 1.56% | 101.13% |
Caesr Entmt Rg 02:00:00 / 12.07.25 |
30.03 | -5.72% | -32.79% | 6.06% | 17.49% | 23.52% | -24.93% | -20.41% |
Camden REIT-SBI Rg 22:15:00 / 11.07.25 |
113.76 | -2.27% | 14.22% | 0.35% | -2.07% | 2.66% | 4.09% | -14.56% |
The Campbell's Rg 02:00:00 / 12.07.25 |
31.24 | -27.20% | -29.47% | -2.43% | -4.73% | -18.76% | -31.30% | -37.24% |
Capital One Finl Rg 22:15:00 / 11.07.25 |
219.79 | 23.79% | 68.35% | 0.76% | 11.22% | 33.08% | 51.99% | 103.24% |
Cardinal Health Rg 22:15:00 / 11.07.25 |
160.97 | 37.12% | 60.88% | -3.97% | -0.89% | 22.72% | 71.72% | 206.44% |
CarMax Rg 22:15:00 / 11.07.25 |
64.34 | -18.13% | -12.77% | -6.46% | -2.29% | 3.22% | -21.54% | -27.76% |
Carnival 22:15:00 / 11.07.25 |
28.66 | 16.77% | 56.96% | -2.22% | 20.22% | 66.24% | 56.44% | 222.97% |
Carrier Global Rg 22:15:00 / 11.07.25 |
76.62 | 12.47% | 33.63% | 2.65% | 7.85% | 31.69% | 13.75% | 112.84% |
Caterpillar 22:15:00 / 11.07.25 |
405.92 | 12.56% | 38.10% | 3.68% | 12.00% | 42.56% | 17.40% | 127.99% |
Cboe Glbl Mkt Rg 22:15:01 / 11.07.25 |
235.31 | 20.10% | 31.22% | 0.11% | 4.81% | 9.76% | 36.27% | 97.10% |
CBRE Group Rg-A 22:15:00 / 11.07.25 |
140.50 | 7.56% | 51.69% | -1.43% | 4.77% | 21.58% | 46.58% | 86.17% |
CDW Rg 02:00:00 / 12.07.25 |
177.38 | 3.25% | -20.95% | -1.33% | 4.08% | 18.64% | -22.37% | 11.25% |
Celanese Rg 22:15:00 / 11.07.25 |
61.03 | -9.85% | -59.84% | 5.04% | 8.52% | 55.25% | -57.27% | -44.78% |
Centene Rg 22:15:00 / 11.07.25 |
31.44 | -46.32% | -56.18% | -4.87% | -42.50% | -45.80% | -52.36% | -63.05% |
Centerpoint Ener Rg 22:15:00 / 11.07.25 |
36.14 | 14.15% | 26.78% | -0.28% | 0.47% | -0.96% | 27.79% | 23.32% |
Dayforce Rg 22:15:01 / 11.07.25 |
55.25 | -19.78% | -13.19% | -2.39% | -5.33% | 5.58% | 2.50% | 11.63% |
CF Industries Hl Rg 22:15:00 / 11.07.25 |
98.24 | 12.24% | 20.45% | 3.20% | -2.48% | 30.76% | 38.86% | 11.35% |
Charles Riv Lab Rg 22:15:00 / 11.07.25 |
159.40 | -11.34% | -30.77% | 3.57% | 5.54% | 55.25% | -26.29% | -29.28% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Willis Towers Rg 02:00:00 / 12.07.25 |
307.32 | -0.81% |
308.79 15:30 |
306.35 18:06 |
342.54 28.03.25 |
293.26 25.04.25 |
217'352 |
Ryl Caribbean Cr Rg 22:15:00 / 11.07.25 |
338.51 | -0.83% |
340.00 15:30 |
335.47 16:20 |
342.40 10.07.25 |
164.01 07.04.25 |
500'984 |
Air Prod&Chemica Rg 22:15:00 / 11.07.25 |
291.97 | -0.72% |
292.36 20:54 |
288.94 16:16 |
341.06 04.02.25 |
244.20 08.04.25 |
372'176 |
Amgen Rg 02:00:00 / 12.07.25 |
295.27 | -1.70% |
299.91 15:30 |
294.10 16:46 |
335.87 10.03.25 |
257.09 06.01.25 |
664'089 |
Cadence Design Rg 02:00:00 / 12.07.25 |
320.60 | -0.64% |
324.22 19:18 |
318.42 15:47 |
330.09 03.07.25 |
222.20 07.04.25 |
444'186 |
Automatic Data P Rg 02:00:00 / 12.07.25 |
302.65 | -1.04% |
305.43 15:30 |
301.94 20:32 |
329.84 06.06.25 |
272.98 07.04.25 |
484'509 |
American Express Rg 22:15:00 / 11.07.25 |
319.47 | -1.77% |
324.29 15:30 |
319.20 21:57 |
329.14 03.07.25 |
220.64 07.04.25 |
587'889 |
McDonald's Rg 22:15:00 / 11.07.25 |
299.91 | 0.51% |
302.73 16:34 |
297.40 18:05 |
326.32 10.03.25 |
276.56 16.01.25 |
1'086'840 |
Verisk Analytics Rg 02:00:00 / 12.07.25 |
300.51 | -0.79% |
302.16 15:30 |
299.37 17:28 |
322.87 05.06.25 |
263.97 26.02.25 |
269'748 |
Public Stor REIT Rg 22:15:00 / 11.07.25 |
289.13 | 0.10% |
289.98 20:16 |
285.50 15:36 |
322.49 10.03.25 |
256.60 09.04.25 |
283'421 |
Autodesk Inc Rg 02:00:00 / 12.07.25 |
280.39 | -2.00% |
285.99 15:31 |
280.00 17:24 |
319.48 07.07.25 |
232.94 07.04.25 |
870'541 |
Essex Prop REIT Rg 22:15:00 / 11.07.25 |
286.63 | -0.05% |
287.16 21:49 |
283.76 15:47 |
316.29 04.03.25 |
247.65 09.04.25 |
120'614 |
F5 Rg 02:00:00 / 12.07.25 |
291.89 | -2.67% |
299.23 15:30 |
291.34 17:30 |
312.00 13.02.25 |
228.27 07.04.25 |
182'735 |
Cencora Rg 22:15:00 / 11.07.25 |
295.21 | -0.71% |
295.98 17:28 |
293.86 16:23 |
309.06 07.05.25 |
223.92 02.01.25 |
263'669 |
Marriott Intl Rg-A 02:00:00 / 12.07.25 |
281.65 | -0.23% |
282.54 20:54 |
279.12 16:12 |
307.34 07.02.25 |
205.61 07.04.25 |
360'028 |
Chubb N 22:15:00 / 11.07.25 |
278.05 | -0.89% |
279.37 15:30 |
277.25 18:06 |
306.91 03.04.25 |
252.17 10.01.25 |
367'395 |
Humana Rg 22:15:00 / 11.07.25 |
230.67 | -0.65% |
231.30 21:29 |
228.62 17:18 |
306.48 23.01.25 |
212.49 15.05.25 |
290'958 |
Genl Dynamics Co Rg 22:15:00 / 11.07.25 |
302.20 | -0.39% |
303.21 17:05 |
301.29 16:02 |
304.21 10.07.25 |
239.75 07.04.25 |
298'150 |
JPMorgan Chase Rg 22:15:00 / 11.07.25 |
286.86 | -0.46% |
287.33 20:14 |
283.66 15:48 |
296.38 03.07.25 |
202.16 07.04.25 |
2'412'984 |
IBM Rg 22:15:00 / 11.07.25 |
283.59 | -1.34% |
287.43 16:14 |
282.94 21:47 |
296.10 25.06.25 |
214.62 07.04.25 |
1'250'785 |
Ralph Lauren Rg-A 22:15:00 / 11.07.25 |
286.99 | -0.99% |
288.80 15:30 |
285.52 16:46 |
295.38 10.07.25 |
177.88 09.04.25 |
135'610 |
Progressive (Ohi Rg 22:15:00 / 11.07.25 |
244.98 | -1.76% |
248.47 15:36 |
244.60 21:57 |
292.99 17.03.25 |
230.00 13.01.25 |
914'646 |
Verisign Rg 02:00:00 / 12.07.25 |
281.39 | -1.37% |
284.35 15:48 |
280.68 18:05 |
291.41 09.07.25 |
203.89 03.01.25 |
196'361 |
CME Group Rg-A 02:00:00 / 12.07.25 |
275.08 | -0.04% |
276.88 21:30 |
274.23 15:31 |
290.79 02.06.25 |
224.64 07.01.25 |
616'903 |
Fedex Rg 22:15:00 / 11.07.25 |
236.06 | -1.12% |
237.38 15:30 |
234.72 16:12 |
281.90 27.01.25 |
194.34 09.04.25 |
359'063 |