×

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
  • 14.02.2025 - 22:15:00
  • 609.70
  • 0.00%
  • -0.03
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Charles Schwab Rg
22:15:00 / 14.02.25
80.34 -1.51% -1.23 80.31 80.32
Charter Comm Rg-A
02:00:00 / 15.02.25
360.27 -0.14% -0.50 360.20 360.22 340'404
Chevron Rg
22:15:00 / 14.02.25
155.34 -0.35% -0.54 155.26 155.27
Chipotle Mexican Rg
22:15:00 / 14.02.25
57.08 -1.81% -1.05 57.06 57.07
Chubb N
22:15:00 / 14.02.25
264.52 -1.20% -3.22 264.42 264.43
Church & Dwight Rg
22:15:00 / 14.02.25
105.00 -2.35% -2.53 105.02 105.03
The Cigna Rg
22:15:00 / 14.02.25
292.32 -2.50% -7.50 292.17 292.21
Cincinnati Finan Rg
02:00:00 / 15.02.25
136.97 -0.16% -0.22 136.88 136.97
Cintas Rg
02:00:00 / 15.02.25
204.22 -0.86% -1.77 204.21 204.29 428'547
Cisco Systems Rg
02:00:00 / 15.02.25
64.87 1.61% 1.03 64.86 64.87
Citigroup Rg
22:15:00 / 14.02.25
84.61 3.06% 2.51 84.59 84.60
Citizens Finl Gr Rg
22:15:00 / 14.02.25
46.35 0.65% 0.30 46.34 46.35
Clorox Co. Rg
22:15:00 / 14.02.25
147.92 -1.89% -2.85 147.87 147.88
CME Group Rg-A
02:00:00 / 15.02.25
245.48 -1.85% -4.63 245.43 245.65
CMS Energy Corp Rg
22:15:00 / 14.02.25
68.81 -1.45% -1.01 68.83 68.84
Cnstlltn Ener Co Rg
02:00:00 / 15.02.25
317.30 1.87% 5.81 317.13 317.45 558'219
Coca-Cola Co Rg
22:15:00 / 14.02.25
68.87 -0.91% -0.63 68.86 68.87
Cognizant Tech So-A
02:00:00 / 15.02.25
90.70 1.25% 1.12 90.69 90.71
Colgate-Palmoliv Rg
22:15:00 / 14.02.25
86.04 -1.95% -1.71 86.01 86.04
Comcast-A
02:00:00 / 15.02.25
35.39 0.03% 0.01 35.37 35.38 6'215'623
Comerica Inc Rg
22:15:00 / 14.02.25
67.09 0.49% 0.33 67.06 67.07
ConAgra Foods Rg
22:15:00 / 14.02.25
25.28 1.20% 0.30 25.28 25.29
ConocoPhillips Rg
22:15:00 / 14.02.25
96.26 -0.66% -0.64 96.26 96.28
Consolidated Edi Rg
22:15:00 / 14.02.25
94.92 -0.77% -0.74 94.93 94.94
Constellation Brd-A
22:15:01 / 14.02.25
162.94 -0.16% -0.26 162.99 163.00
80.34
-1.51%
360.27
-0.14%
155.34
-0.35%
57.08
-1.81%
264.52
-1.20%
105.00
-2.35%
292.32
-2.50%
136.97
-0.16%
204.22
-0.86%
64.87
1.61%
84.61
3.06%
46.35
0.65%
147.92
-1.89%
245.48
-1.85%
68.81
-1.45%
317.30
1.87%
68.87
-0.91%
90.70
1.25%
86.04
-1.95%
35.39
0.03%
67.09
0.49%
25.28
1.20%
96.26
-0.66%
94.92
-0.77%
162.94
-0.16%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Hasbro Inc Rg
02:00:00 / 15.02.25
60.82 7.76% 18.00% 3.00% 6.07% -2.72% 19.77% -36.17%
IDEXX Labs Rg
02:00:00 / 15.02.25
444.53 11.20% -17.17% -3.32% 6.03% 6.54% -19.98% -10.73%
Dollar General Rg
22:15:00 / 14.02.25
72.56 -3.93% -46.42% -2.13% 6.02% -5.26% -48.72% -63.69%
Match Group Rg
02:00:00 / 15.02.25
34.69 3.97% -6.82% 2.63% 5.96% 10.04% -7.71% -69.84%
Capital One Finl Rg
22:15:00 / 14.02.25
202.16 10.65% 50.48% 1.70% 5.86% 5.35% 47.31% 26.48%
Citigroup Rg
22:15:00 / 14.02.25
84.61 16.64% 59.60% 4.81% 5.78% 19.59% 54.26% 22.26%
Camden REIT-SBI Rg
22:15:00 / 14.02.25
119.07 2.69% 20.01% -0.23% 5.75% -3.91% 23.82% -28.19%
Verizon Comm Rg
22:15:00 / 14.02.25
40.99 2.63% 8.86% 2.60% 5.70% -6.80% 1.23% -23.03%
Aon-A Rg
22:15:00 / 14.02.25
386.99 8.67% 34.11% 0.36% 5.69% -0.70% 24.34% 37.71%
eBay Rg
02:00:00 / 15.02.25
69.90 11.80% 58.78% 3.05% 5.61% 10.53% 60.87% 18.64%
Dexcom Rg
02:00:00 / 15.02.25
89.07 8.13% -32.23% 1.12% 5.56% 22.30% -23.90% -20.02%
Goldman Sachs Gr Rg
22:15:00 / 14.02.25
660.55 13.33% 68.22% 1.54% 5.53% 9.54% 71.82% 78.74%
CME Group Rg-A
02:00:00 / 15.02.25
245.48 7.70% 18.76% 0.27% 5.49% 7.18% 15.65% 3.77%
Bank of NY Mello Rg
22:15:00 / 14.02.25
87.84 13.08% 66.92% 3.30% 5.46% 8.15% 59.27% 39.39%
Deere & Co Rg
22:15:00 / 14.02.25
480.22 10.04% 16.59% 2.18% 5.44% 3.79% 33.14% 18.73%
Corning Inc Rg
22:15:01 / 14.02.25
52.54 9.66% 71.13% -0.96% 5.42% 8.87% 64.65% 24.46%
Genuine Parts Co Rg
22:15:00 / 14.02.25
124.90 6.78% -9.98% 5.45% 5.38% -3.53% -12.61% -1.59%
3M
22:15:00 / 14.02.25
148.62 15.21% 62.47% -0.71% 5.38% 14.04% 94.51% 11.33%
Medtronic Rg
22:15:00 / 14.02.25
92.81 15.42% 11.92% 2.17% 5.37% 8.23% 9.94% -10.48%
Verisk Analytics Rg
02:00:00 / 15.02.25
293.48 7.29% 23.71% -0.09% 5.36% 0.95% 19.93% 53.18%
Darden Restauran Rg
22:15:00 / 14.02.25
191.19 3.63% 17.75% -2.11% 5.19% 9.11% 17.68% 33.98%
Western Digital Rg
02:00:00 / 15.02.25
68.39 13.30% 29.01% 6.10% 5.15% 2.95% 26.65% 25.74%
Charles Schwab Rg
22:15:00 / 14.02.25
80.34 10.21% 18.56% -1.02% 5.14% -1.75% 24.75% -8.46%
Mondelez Intl Rg-A
02:00:00 / 15.02.25
60.82 2.39% -15.56% 4.05% 5.12% -5.56% -15.50% -8.31%
CBRE Group Rg-A
22:15:00 / 14.02.25
143.73 9.02% 53.75% -0.09% 4.98% 3.63% 54.33% 41.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Charles Schwab Rg
22:15:00 / 14.02.25
80.34 -1.51% 81.65
15:30
80.05
16:58
84.50
11.02.25
71.34
14.01.25
2'074'880
Charter Comm Rg-A
02:00:00 / 15.02.25
360.27 -0.14% 363.88
18:02
359.79
16:06
370.83
27.01.25
326.82
30.01.25
340'404
Chevron Rg
22:15:00 / 14.02.25
155.34 -0.35% 157.43
15:43
154.99
15:30
161.76
17.01.25
145.77
02.01.25
2'013'074
Chipotle Mexican Rg
22:15:00 / 14.02.25
57.08 -1.81% 58.19
15:33
56.98
20:46
61.14
02.01.25
55.30
22.01.25
2'257'483
Chubb N
22:15:00 / 14.02.25
264.52 -1.20% 267.82
15:44
264.31
21:26
281.18
29.01.25
252.17
10.01.25
559'289
Church & Dwight Rg
22:15:00 / 14.02.25
105.00 -2.35% 107.02
15:30
104.98
21:59
109.55
27.01.25
100.89
10.01.25
608'609
The Cigna Rg
22:15:00 / 14.02.25
292.32 -2.50% 301.57
16:10
291.90
21:55
308.33
28.01.25
269.25
30.01.25
611'886
Cincinnati Finan Rg
02:00:00 / 15.02.25
136.97 -0.16% 138.69
17:13
136.41
15:46
144.99
11.02.25
132.32
12.02.25
313'053
Cintas Rg
02:00:00 / 15.02.25
204.22 -0.86% 207.19
16:08
204.20
21:59
207.19
14.02.25
180.98
02.01.25
428'547
Cisco Systems Rg
02:00:00 / 15.02.25
64.87 1.61% 65.07
20:15
63.45
15:40
66.50
13.02.25
58.17
13.01.25
8'316'260
Citigroup Rg
22:15:00 / 14.02.25
84.61 3.06% 84.67
21:59
82.38
15:30
84.67
14.02.25
69.65
02.01.25
4'748'096
Citizens Finl Gr Rg
22:15:00 / 14.02.25
46.35 0.65% 46.81
16:02
46.18
15:30
48.88
30.01.25
42.99
03.01.25
779'710
Clorox Co. Rg
22:15:00 / 14.02.25
147.92 -1.89% 150.70
15:39
147.78
21:44
164.08
27.01.25
145.23
05.02.25
365'624
CME Group Rg-A
02:00:00 / 15.02.25
245.48 -1.85% 249.99
15:30
245.23
21:54
253.13
12.02.25
224.64
07.01.25
508'066
CMS Energy Corp Rg
22:15:00 / 14.02.25
68.81 -1.45% 69.76
15:49
68.74
21:48
70.00
13.02.25
64.03
13.01.25
700'169
Cnstlltn Ener Co Rg
02:00:00 / 15.02.25
317.30 1.87% 318.05
21:34
306.94
15:37
352.00
23.01.25
225.27
02.01.25
558'219
Coca-Cola Co Rg
22:15:00 / 14.02.25
68.87 -0.91% 70.03
16:05
68.76
21:55
70.03
14.02.25
60.62
07.01.25
6'126'478
Cognizant Tech So-A
02:00:00 / 15.02.25
90.70 1.25% 90.81
21:52
89.38
15:33
90.81
14.02.25
74.69
13.01.25
1'721'134
Colgate-Palmoliv Rg
22:15:00 / 14.02.25
86.04 -1.95% 87.45
15:30
85.90
15:53
91.90
28.01.25
85.36
06.02.25
1'182'448
Comcast-A
02:00:00 / 15.02.25
35.39 0.03% 35.62
17:50
35.29
21:46
38.40
27.01.25
32.50
30.01.25
6'215'623
Comerica Inc Rg
22:15:00 / 14.02.25
67.09 0.49% 67.80
15:46
66.74
17:30
68.94
04.02.25
59.77
10.01.25
373'746
ConAgra Foods Rg
22:15:00 / 14.02.25
25.28 1.20% 25.47
15:40
25.05
16:16
28.08
02.01.25
24.18
11.02.25
1'717'863
ConocoPhillips Rg
22:15:00 / 14.02.25
96.26 -0.66% 98.42
15:45
96.24
21:59
106.17
16.01.25
96.24
14.02.25
3'114'131
Consolidated Edi Rg
22:15:00 / 14.02.25
94.92 -0.77% 96.34
16:04
94.89
21:59
96.83
10.02.25
87.31
13.01.25
904'449
Constellation Brd-A
22:15:01 / 14.02.25
162.94 -0.16% 165.00
15:35
161.06
21:26
228.70
06.01.25
160.52
12.02.25
505'979

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
Eurozone 50
17:30 / 14.02.25
555.12 -0.21%
L&S Dax
22:59 / 14.02.25
22'498.00 0.04%
S&P 500 (ETF SPY)
22:15 / 14.02.25
609.70 0.00%
VSMI Vola-Index
17:20 / 14.02.25
12.987 -0.45%
EUR/CHF
23:00 / 14.02.25
0.9439 -0.20%
USD/CHF
01:08 / 15.02.25
0.8991 0.00%
Gold 1 Uz
08:45 / 15.02.25
2'883.64 0.00%
Rohöl Brent
22:59 / 14.02.25
74.65 -0.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%

Top 5zur Gesamtübersicht

ABB N
17:30 / 14.02.25
51.22 -0.16%
Alcon N
17:30 / 14.02.25
81.28 -0.78%
Richemont N
17:33 / 14.02.25
183.00 -0.46%
Geberit N
17:34 / 14.02.25
534.60 -0.04%
Givaudan N
17:34 / 14.02.25
4'059.00 2.92%
Holcim N
17:30 / 14.02.25
98.62 0.39%
Kühne + Nagel N
17:30 / 14.02.25
209.20 -1.13%
Logitech N
17:33 / 14.02.25
94.36 2.03%
Lonza N
17:32 / 14.02.25
595.40 -0.43%
Nestlé N
17:39 / 14.02.25
82.48 -1.43%
Novartis N
17:34 / 14.02.25