×
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 |
---|---|---|---|---|---|---|---|
Charles Schwab Rg 22:15:00 / 11.02.25 |
83.20 | 2.50% | 2.03 | 83.21 | 83.22 | 11'456'336 | |
Charter Comm Rg-A 23:20:00 / 11.02.25 |
350.92 | 2.09% | 7.19 | 350.92 | 351.00 | 226'218 | |
Chevron Rg 22:15:00 / 11.02.25 |
157.44 | 1.07% | 1.67 | 157.44 | 157.45 | 1'560'074 | |
Chipotle Mexican Rg 22:15:00 / 11.02.25 |
56.18 | -2.80% | -1.62 | 56.19 | 56.20 | 2'119'862 | |
Chubb N 22:15:00 / 11.02.25 |
267.96 | 0.52% | 1.38 | 267.99 | 268.00 | 465'999 | |
Church & Dwight Rg 22:15:00 / 11.02.25 |
104.88 | 0.32% | 0.33 | 104.85 | 104.86 | 447'030 | |
The Cigna Rg 22:15:00 / 11.02.25 |
295.24 | 0.83% | 2.42 | 294.99 | 295.02 | 482'170 | |
Cincinnati Finan Rg 23:20:00 / 11.02.25 |
139.43 | 2.81% | 3.81 | 139.36 | 139.57 | 482'718 | |
Cintas Rg 23:20:00 / 11.02.25 |
205.40 | 0.70% | 1.43 | 205.39 | 205.40 | 503'851 | |
Cisco Systems Rg 23:20:00 / 11.02.25 |
62.43 | -0.60% | -0.38 | 62.44 | 62.45 | 5'713'814 | |
Citigroup Rg 22:15:00 / 11.02.25 |
81.11 | 0.47% | 0.38 | 81.12 | 81.13 | 1'898'406 | |
Citizens Finl Gr Rg 22:15:00 / 11.02.25 |
47.17 | -0.40% | -0.19 | 47.17 | 47.18 | 1'773'734 | |
Clorox Co. Rg 22:15:00 / 11.02.25 |
148.36 | 0.83% | 1.22 | 148.37 | 148.38 | 374'902 | |
CME Group Rg-A 23:20:00 / 11.02.25 |
241.74 | -0.03% | -0.07 | 241.70 | 241.93 | 478'767 | |
CMS Energy Corp Rg 22:15:00 / 11.02.25 |
69.45 | 0.39% | 0.27 | 69.44 | 69.45 | 724'169 | |
Cnstlltn Ener Co Rg 23:20:00 / 11.02.25 |
313.58 | -2.56% | -8.25 | 313.15 | 313.63 | 692'640 | |
Coca-Cola Co Rg 22:15:00 / 11.02.25 |
67.60 | 4.73% | 3.05 | 67.61 | 67.62 | 7'149'997 | |
Cognizant Tech So-A 23:20:00 / 11.02.25 |
87.87 | 1.05% | 0.91 | 87.86 | 87.88 | 1'240'155 | |
Colgate-Palmoliv Rg 22:15:00 / 11.02.25 |
87.37 | 1.64% | 1.41 | 87.34 | 87.35 | 1'105'149 | |
Comcast-A 23:20:00 / 11.02.25 |
35.23 | 2.20% | 0.76 | 35.21 | 35.22 | 9'280'470 | |
Comerica Inc Rg 22:15:00 / 11.02.25 |
67.07 | 1.44% | 0.95 | 67.07 | 67.08 | 380'194 | |
ConAgra Foods Rg 22:15:00 / 11.02.25 |
24.91 | 1.55% | 0.38 | 24.90 | 24.91 | 1'503'052 | |
ConocoPhillips Rg 22:15:00 / 11.02.25 |
101.71 | 2.24% | 2.23 | 101.72 | 101.73 | 2'987'005 | |
Consolidated Edi Rg 22:15:00 / 11.02.25 |
96.31 | -0.40% | -0.39 | 96.31 | 96.32 | 1'012'007 | |
Constellation Brd-A 22:15:01 / 11.02.25 |
164.74 | -0.16% | -0.26 | 164.69 | 164.72 | 749'999 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Salesforce Rg 22:15:00 / 11.02.25 |
324.40 | -2.13% | 24.34% | -6.76% | 1.01% | -0.40% | 12.19% | 50.32% |
Automatic Data P Rg 23:20:00 / 11.02.25 |
305.78 | 4.85% | 31.75% | 0.36% | 4.83% | 2.77% | 22.51% | 49.33% |
W.R.Berkley Rg 22:15:00 / 11.02.25 |
61.20 | 3.93% | 29.00% | 0.58% | 2.10% | 0.43% | 12.06% | 48.84% |
Marsh & McLennan Rg 22:15:00 / 11.02.25 |
228.00 | 7.36% | 20.36% | 1.10% | 7.25% | 2.72% | 15.31% | 48.56% |
Synchrony Financ Rg 22:15:00 / 11.02.25 |
65.23 | 0.80% | 71.56% | -3.86% | -4.23% | 1.29% | 65.85% | 48.47% |
Ross Stores Rg 23:20:00 / 11.02.25 |
141.27 | -6.04% | 2.70% | -3.87% | -5.26% | 1.44% | -2.53% | 47.18% |
Chubb N 22:15:00 / 11.02.25 |
267.96 | -3.52% | 17.96% | -1.77% | -0.17% | -5.26% | 8.00% | 47.03% |
Berkshire Hath Rg-B 22:15:01 / 11.02.25 |
472.61 | 3.73% | 31.83% | -0.24% | 3.08% | 0.81% | 18.54% | 47.00% |
Amazon.Com Rg 23:20:00 / 11.02.25 |
232.76 | 6.27% | 53.44% | -3.84% | 6.89% | 13.76% | 38.02% | 46.63% |
NVR Rg 22:15:00 / 11.02.25 |
7'494.36 | -8.08% | 7.39% | -3.80% | -9.26% | -16.73% | -0.10% | 45.52% |
Kroger Rg 22:15:00 / 11.02.25 |
65.05 | 6.75% | 42.81% | -0.57% | 10.84% | 12.91% | 42.37% | 44.52% |
News Rg-B 23:20:00 / 11.02.25 |
34.17 | 11.99% | 32.50% | 3.99% | 12.36% | 7.52% | 26.79% | 44.41% |
Moody's Rg 22:15:00 / 11.02.25 |
512.59 | 6.52% | 29.10% | 3.38% | 8.75% | 8.01% | 39.87% | 44.01% |
Willis Towers Rg 23:20:00 / 11.02.25 |
319.23 | 3.81% | 34.82% | -0.34% | 1.91% | 3.78% | 17.86% | 43.52% |
Raymond J Financ Rg 22:15:00 / 11.02.25 |
162.95 | 4.56% | 45.67% | -1.62% | 0.96% | 0.47% | 39.64% | 42.95% |
Xylem Rg 22:15:00 / 11.02.25 |
132.04 | 13.14% | 14.78% | 1.72% | 13.74% | 7.51% | 6.35% | 42.92% |
PTC Rg 23:20:00 / 11.02.25 |
167.98 | -8.40% | -3.74% | -12.08% | -9.44% | -11.25% | -5.53% | 42.33% |
Vulcan Materials Rg 22:15:00 / 11.02.25 |
267.77 | 4.40% | 18.30% | -2.39% | -0.16% | -3.61% | 11.06% | 42.14% |
Exxon Mobil Rg 22:15:00 / 11.02.25 |
111.67 | 3.16% | 10.99% | 1.63% | 0.14% | -7.19% | 10.74% | 41.83% |
Packaging Corp A Rg 22:15:00 / 11.02.25 |
208.25 | -6.98% | 28.55% | -1.00% | -11.46% | -14.69% | 25.91% | 40.82% |
Lam Research Rg 23:20:00 / 11.02.25 |
83.26 | 15.92% | 6.90% | 4.19% | 10.92% | 18.65% | -6.72% | 40.75% |
Travelers Cos Rg 22:15:00 / 11.02.25 |
242.35 | 0.64% | 27.26% | -1.62% | 0.99% | -5.77% | 11.88% | 40.59% |
Carrier Global Rg 22:15:00 / 11.02.25 |
65.16 | -2.97% | 15.28% | 0.93% | -5.29% | -12.54% | 18.47% | 40.47% |
Philip Morris 22:15:00 / 11.02.25 |
147.98 | 21.79% | 55.79% | 12.98% | 24.87% | 13.49% | 65.86% | 39.50% |
Fastenal Rg 23:20:00 / 11.02.25 |
74.33 | 2.52% | 13.82% | 1.56% | 0.80% | -8.90% | 7.85% | 39.46% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Charles Schwab Rg 22:15:00 / 11.02.25 |
83.20 | 2.50% |
84.50 21:12 |
81.78 15:32 |
84.50 11.02.25 |
71.34 14.01.25 |
11'456'336 |
Charter Comm Rg-A 23:20:00 / 11.02.25 |
350.92 | 2.09% |
351.39 21:39 |
340.24 15:30 |
370.83 27.01.25 |
326.82 30.01.25 |
226'218 |
Chevron Rg 22:15:00 / 11.02.25 |
157.44 | 1.07% |
158.71 18:35 |
156.12 15:35 |
161.76 17.01.25 |
145.77 02.01.25 |
1'560'074 |
Chipotle Mexican Rg 22:15:00 / 11.02.25 |
56.18 | -2.80% |
58.05 15:33 |
56.16 21:59 |
61.14 02.01.25 |
55.30 22.01.25 |
2'119'862 |
Chubb N 22:15:00 / 11.02.25 |
267.96 | 0.52% |
268.76 18:13 |
264.60 16:34 |
281.18 29.01.25 |
252.17 10.01.25 |
465'999 |
Church & Dwight Rg 22:15:00 / 11.02.25 |
104.88 | 0.32% |
104.92 21:59 |
103.77 16:16 |
109.55 27.01.25 |
100.89 10.01.25 |
447'030 |
The Cigna Rg 22:15:00 / 11.02.25 |
295.24 | 0.83% |
295.61 21:59 |
290.70 15:49 |
308.33 28.01.25 |
269.25 30.01.25 |
482'170 |
Cincinnati Finan Rg 23:20:00 / 11.02.25 |
139.43 | 2.81% |
144.99 17:17 |
138.50 15:35 |
144.99 11.02.25 |
133.12 10.01.25 |
482'718 |
Cintas Rg 23:20:00 / 11.02.25 |
205.40 | 0.70% |
205.66 21:56 |
202.50 15:37 |
205.66 11.02.25 |
180.98 02.01.25 |
503'851 |
Cisco Systems Rg 23:20:00 / 11.02.25 |
62.43 | -0.60% |
62.80 17:00 |
62.18 15:33 |
63.25 07.02.25 |
58.17 13.01.25 |
5'713'814 |
Citigroup Rg 22:15:00 / 11.02.25 |
81.11 | 0.47% |
81.53 21:12 |
80.25 15:34 |
82.90 07.02.25 |
69.65 02.01.25 |
1'898'406 |
Citizens Finl Gr Rg 22:15:00 / 11.02.25 |
47.17 | -0.40% |
47.68 18:18 |
46.42 18:55 |
48.88 30.01.25 |
42.99 03.01.25 |
1'773'734 |
Clorox Co. Rg 22:15:00 / 11.02.25 |
148.36 | 0.83% |
148.51 21:38 |
145.80 17:15 |
164.08 27.01.25 |
145.23 05.02.25 |
374'902 |
CME Group Rg-A 23:20:00 / 11.02.25 |
241.74 | -0.03% |
242.59 21:41 |
239.90 15:36 |
246.73 07.02.25 |
224.64 07.01.25 |
478'767 |
CMS Energy Corp Rg 22:15:00 / 11.02.25 |
69.45 | 0.39% |
69.48 21:59 |
68.23 16:51 |
69.48 11.02.25 |
64.03 13.01.25 |
724'169 |
Cnstlltn Ener Co Rg 23:20:00 / 11.02.25 |
313.58 | -2.56% |
319.10 16:56 |
309.53 21:33 |
352.00 23.01.25 |
225.27 02.01.25 |
692'640 |
Coca-Cola Co Rg 22:15:00 / 11.02.25 |
67.60 | 4.73% |
67.67 21:58 |
66.42 16:33 |
67.67 11.02.25 |
60.62 07.01.25 |
7'149'997 |
Cognizant Tech So-A 23:20:00 / 11.02.25 |
87.87 | 1.05% |
88.05 17:51 |
86.79 15:30 |
88.05 11.02.25 |
74.69 13.01.25 |
1'240'155 |
Colgate-Palmoliv Rg 22:15:00 / 11.02.25 |
87.37 | 1.64% |
87.40 21:59 |
85.68 16:02 |
91.90 28.01.25 |
85.36 06.02.25 |
1'105'149 |
Comcast-A 23:20:00 / 11.02.25 |
35.23 | 2.20% |
35.35 21:52 |
34.13 15:30 |
38.40 27.01.25 |
32.50 30.01.25 |
9'280'470 |
Comerica Inc Rg 22:15:00 / 11.02.25 |
67.07 | 1.44% |
67.59 17:15 |
65.75 15:34 |
68.94 04.02.25 |
59.77 10.01.25 |
380'194 |
ConAgra Foods Rg 22:15:00 / 11.02.25 |
24.91 | 1.55% |
24.99 21:47 |
24.18 16:01 |
28.08 02.01.25 |
24.18 11.02.25 |
1'503'052 |
ConocoPhillips Rg 22:15:00 / 11.02.25 |
101.71 | 2.24% |
102.61 18:37 |
99.21 15:46 |
106.17 16.01.25 |
97.04 03.02.25 |
2'987'005 |
Consolidated Edi Rg 22:15:00 / 11.02.25 |
96.31 | -0.40% |
96.73 17:27 |
95.76 15:39 |
96.83 10.02.25 |
87.31 13.01.25 |
1'012'007 |
Constellation Brd-A 22:15:01 / 11.02.25 |
164.74 | -0.16% |
164.85 15:30 |
161.04 16:01 |
228.70 06.01.25 |
161.04 11.02.25 |
749'999 |