×

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
83.20
2.50%
350.92
2.09%
157.44
1.07%
56.18
-2.80%
267.96
0.52%
104.88
0.32%
295.24
0.83%
139.43
2.81%
205.40
0.70%
62.43
-0.60%
81.11
0.47%
47.17
-0.40%
148.36
0.83%
241.74
-0.03%
69.45
0.39%
313.58
-2.56%
67.60
4.73%
87.87
1.05%
87.37
1.64%
35.23
2.20%
67.07
1.44%
24.91
1.55%
101.71
2.24%
96.31
-0.40%
164.74
-0.16%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%
Eurozone 50
17:30 / 11.02.25
545.18 0.55%
L&S Dax
22:59 / 11.02.25
22'096.00 0.67%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
17:20 / 11.02.25
13.128 -1.87%
EUR/CHF
23:51 / 11.02.25
0.9461 0.75%
USD/CHF
23:51 / 11.02.25
0.9131 0.21%
Gold 1 Uz
23:51 / 11.02.25
2'898.51 -0.30%
Rohöl Brent
22:58 / 11.02.25
76.85 1.05%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%

Top 5zur Gesamtübersicht

ABB N
17:31 / 11.02.25
50.60 1.04%
Alcon N
17:31 / 11.02.25
82.12 0.51%
Richemont N
17:31 / 11.02.25
179.00 1.76%
Geberit N
17:31 / 11.02.25
511.80 0.31%
Givaudan N
17:39 / 11.02.25
3'829.00 0.03%
Holcim N
17:31 / 11.02.25
96.10 0.25%
Kühne + Nagel N
17:31 / 11.02.25
209.50 2.80%
Logitech N
17:37 / 11.02.25
91.30 0.31%
Lonza N
17:31 / 11.02.25
608.80 0.59%
Nestlé N
17:39 / 11.02.25
78.20 1.09%
Novartis N
17:39 / 11.02.25
98.04 1.13%
Partners N
17:31 / 11.02.25