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
- 14.07.2025 - 22:15:00
- 624.81
- 0.19%
- 1.19
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Charles Schwab Rg 22:15:00 / 14.07.25 |
92.70 | 0.79% | 0.73 | 92.71 | 92.72 | ||
Charter Comm Rg-A 23:20:00 / 14.07.25 |
399.61 | 1.89% | 7.41 | 399.60 | 399.87 | ||
Chevron Rg 22:15:00 / 14.07.25 |
151.65 | -2.36% | -3.66 | 151.65 | 151.66 | ||
Chipotle Mexican Rg 22:15:00 / 14.07.25 |
54.82 | -2.11% | -1.18 | 54.82 | 54.83 | ||
Chubb N 22:15:00 / 14.07.25 |
280.20 | 0.77% | 2.15 | 280.07 | 280.19 | ||
Church & Dwight Rg 22:15:00 / 14.07.25 |
97.07 | -1.00% | -0.98 | 97.03 | 97.04 | ||
The Cigna Rg 22:15:00 / 14.07.25 |
303.06 | -0.07% | -0.21 | 302.93 | 302.94 | ||
Cincinnati Finan Rg 23:20:00 / 14.07.25 |
149.26 | 1.26% | 1.85 | 149.25 | 149.33 | 129'698 | |
Cintas Rg 23:20:00 / 14.07.25 |
216.90 | 0.68% | 1.46 | 216.78 | 216.82 | ||
Cisco Systems Rg 23:20:00 / 14.07.25 |
67.82 | -0.19% | -0.13 | 67.82 | 67.83 | 4'918'853 | |
Citigroup Rg 22:15:00 / 14.07.25 |
87.50 | 0.89% | 0.77 | 87.46 | 87.47 | ||
Citizens Finl Gr Rg 22:15:00 / 14.07.25 |
47.88 | 0.44% | 0.21 | 47.87 | 47.88 | ||
Clorox Co. Rg 22:15:00 / 14.07.25 |
127.40 | 0.68% | 0.86 | 127.40 | 127.41 | ||
CME Group Rg-A 23:20:00 / 14.07.25 |
277.06 | 0.72% | 1.98 | 277.01 | 277.07 | 519'436 | |
CMS Energy Corp Rg 22:15:00 / 14.07.25 |
70.55 | 0.28% | 0.20 | 70.58 | 70.60 | ||
Cnstlltn Ener Co Rg 23:20:00 / 14.07.25 |
325.99 | 1.38% | 4.45 | 325.87 | 326.21 | 585'120 | |
Coca-Cola Co Rg 22:15:00 / 14.07.25 |
69.47 | -0.57% | -0.40 | 69.47 | 69.48 | ||
Cognizant Tech So-A 23:20:00 / 14.07.25 |
75.39 | 0.04% | 0.03 | 75.37 | 75.38 | 1'041'468 | |
Colgate-Palmoliv Rg 22:15:00 / 14.07.25 |
88.85 | -0.81% | -0.73 | 88.85 | 88.88 | ||
Comcast-A 23:20:00 / 14.07.25 |
35.64 | 1.86% | 0.65 | 35.62 | 35.64 | 5'838'909 | |
Comerica Inc Rg 22:15:00 / 14.07.25 |
63.83 | 0.65% | 0.41 | 63.79 | 63.80 | ||
ConAgra Foods Rg 22:15:00 / 14.07.25 |
19.380 | -0.10% | -0.02 | 19.360 | 19.370 | ||
ConocoPhillips Rg 22:15:00 / 14.07.25 |
94.17 | -1.51% | -1.44 | 94.14 | 94.16 | ||
Consolidated Edi Rg 22:15:00 / 14.07.25 |
101.01 | 0.42% | 0.42 | 101.01 | 101.02 | ||
Constellation Brd-A 22:15:01 / 14.07.25 |
164.58 | -4.42% | -7.61 | 164.59 | 164.61 |
NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Align Technology Rg 23:20:00 / 14.07.25 |
199.31 | -2.99% | -26.18% | 2.83% | 9.20% | 15.73% | -17.05% | -18.92% |
Parker-Hannifin Rg 22:15:00 / 14.07.25 |
712.09 | 12.40% | 55.18% | 0.73% | 9.18% | 25.67% | 25.22% | 188.21% |
Illumina Rg 23:20:00 / 14.07.25 |
98.53 | -25.73% | -27.00% | 1.42% | 9.17% | 36.85% | -15.47% | -46.59% |
Regeneron Pharma Rg 23:20:00 / 14.07.25 |
570.59 | -20.30% | -35.36% | 6.04% | 9.17% | 1.62% | -47.27% | -7.60% |
Packaging Corp A Rg 22:15:00 / 14.07.25 |
203.39 | -8.54% | 26.39% | 0.31% | 9.14% | 9.10% | 6.50% | 49.39% |
Eaton Corp -NPV- Rg 22:15:00 / 14.07.25 |
360.29 | 8.66% | 49.75% | 0.93% | 9.01% | 34.99% | 8.37% | 182.06% |
Healthpeak REIT Rg 22:15:00 / 14.07.25 |
18.540 | -8.98% | -6.82% | 1.81% | 8.99% | -1.44% | -12.05% | -29.82% |
Thermo Fisher Sc Rg 22:15:00 / 14.07.25 |
425.34 | -16.41% | -18.07% | -0.19% | 8.99% | -2.16% | -23.42% | -22.07% |
Charles Riv Lab Rg 22:15:00 / 14.07.25 |
158.04 | -13.65% | -32.57% | -0.22% | 8.96% | 47.85% | -30.47% | -29.02% |
A.O.Smith Corp Rg 22:15:00 / 14.07.25 |
68.85 | 1.28% | -16.21% | 0.57% | 8.89% | 7.65% | -25.15% | 21.86% |
Ralph Lauren Rg-A 22:15:00 / 14.07.25 |
288.99 | 24.25% | 99.02% | 1.43% | 8.88% | 37.88% | 66.86% | 212.63% |
Allegion Rg 22:15:00 / 14.07.25 |
148.31 | 13.87% | 17.46% | -0.15% | 8.86% | 16.95% | 15.85% | 52.02% |
Bio-Rad Lab-A 22:15:00 / 14.07.25 |
250.81 | -21.78% | -20.42% | 0.03% | 8.83% | 2.38% | -20.26% | -50.76% |
Celanese Rg 22:15:00 / 14.07.25 |
59.27 | -11.82% | -60.72% | -1.81% | 8.79% | 42.61% | -59.82% | -45.11% |
Huntington Bancs Rg 23:20:00 / 14.07.25 |
17.070 | 6.88% | 36.71% | -2.68% | 8.73% | 26.73% | 24.33% | 41.50% |
Ingersoll Rand Rg 22:15:00 / 14.07.25 |
87.64 | -1.59% | 15.10% | 0.72% | 8.68% | 21.30% | -12.66% | 112.10% |
BorgWarner Rg 22:15:01 / 14.07.25 |
35.67 | 11.39% | -1.23% | 1.28% | 8.65% | 32.60% | 3.36% | 18.43% |
Hasbro Inc Rg 23:20:00 / 14.07.25 |
75.79 | 34.81% | 47.61% | -0.99% | 8.63% | 47.05% | 27.36% | -8.65% |
Teradyne Rg 23:20:00 / 14.07.25 |
95.22 | -22.93% | -10.57% | 5.11% | 8.60% | 36.40% | -40.30% | 7.91% |
Microchip Tech Rg 23:20:00 / 14.07.25 |
74.05 | 30.01% | -17.32% | 3.60% | 8.59% | 87.80% | -19.59% | 26.65% |
NVR Rg 22:15:00 / 14.07.25 |
7'592.20 | -6.68% | 9.02% | 0.98% | 8.57% | 5.93% | -10.68% | 74.55% |
Paramount Glb Rg-B 23:20:00 / 14.07.25 |
13.000 | 21.89% | -13.79% | 3.75% | 8.42% | 20.82% | 12.26% | -47.25% |
Genl Dynamics Co Rg 22:15:00 / 14.07.25 |
304.85 | 14.69% | 16.38% | 2.76% | 8.37% | 10.94% | 4.55% | 37.52% |
Qorvo Rg 23:20:00 / 14.07.25 |
87.48 | 26.17% | -21.65% | 0.51% | 8.35% | 50.31% | -30.75% | -8.81% |
PPG Industries Rg 22:15:00 / 14.07.25 |
116.36 | -1.80% | -21.56% | -0.89% | 8.20% | 14.33% | -12.66% | 2.74% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Charles Schwab Rg 22:15:00 / 14.07.25 |
92.70 | 0.79% |
93.00 20:08 |
91.43 15:32 |
93.35 10.07.25 |
65.92 07.04.25 |
1'801'007 |
Charter Comm Rg-A 23:20:00 / 14.07.25 |
399.61 | 1.89% |
400.12 21:32 |
391.52 16:19 |
436.56 16.05.25 |
312.39 09.04.25 |
265'790 |
Chevron Rg 22:15:00 / 14.07.25 |
151.65 | -2.36% |
154.55 15:33 |
151.17 21:31 |
168.95 26.03.25 |
132.06 11.04.25 |
1'884'672 |
Chipotle Mexican Rg 22:15:00 / 14.07.25 |
54.82 | -2.11% |
55.72 15:31 |
54.28 19:47 |
61.14 02.01.25 |
44.46 07.04.25 |
2'600'236 |
Chubb N 22:15:00 / 14.07.25 |
280.20 | 0.77% |
280.25 21:59 |
277.93 15:30 |
306.91 03.04.25 |
252.17 10.01.25 |
306'694 |
Church & Dwight Rg 22:15:00 / 14.07.25 |
97.07 | -1.00% |
97.25 21:49 |
96.22 17:06 |
116.17 10.03.25 |
91.04 12.05.25 |
592'510 |
The Cigna Rg 22:15:00 / 14.07.25 |
303.06 | -0.07% |
304.36 15:30 |
301.00 18:18 |
350.00 02.05.25 |
269.25 30.01.25 |
268'555 |
Cincinnati Finan Rg 23:20:00 / 14.07.25 |
149.26 | 1.26% |
149.58 16:37 |
147.20 15:30 |
152.03 03.06.25 |
123.15 09.04.25 |
129'698 |
Cintas Rg 23:20:00 / 14.07.25 |
216.90 | 0.68% |
217.75 16:06 |
215.45 15:30 |
229.19 06.06.25 |
180.98 02.01.25 |
367'934 |
Cisco Systems Rg 23:20:00 / 14.07.25 |
67.82 | -0.19% |
68.03 15:30 |
67.21 17:24 |
69.55 30.06.25 |
52.11 07.04.25 |
4'918'853 |
Citigroup Rg 22:15:00 / 14.07.25 |
87.50 | 0.89% |
87.53 21:59 |
86.23 16:08 |
88.83 07.07.25 |
55.53 07.04.25 |
2'810'837 |
Citizens Finl Gr Rg 22:15:00 / 14.07.25 |
47.88 | 0.44% |
47.92 21:57 |
47.36 16:07 |
48.88 30.01.25 |
32.63 04.04.25 |
1'865'406 |
Clorox Co. Rg 22:15:00 / 14.07.25 |
127.40 | 0.68% |
127.53 21:58 |
125.23 16:33 |
164.08 27.01.25 |
117.37 26.06.25 |
465'321 |
CME Group Rg-A 23:20:00 / 14.07.25 |
277.06 | 0.72% |
278.25 15:59 |
276.05 15:30 |
290.79 02.06.25 |
224.64 07.01.25 |
519'436 |
CMS Energy Corp Rg 22:15:00 / 14.07.25 |
70.55 | 0.28% |
70.96 16:10 |
70.18 19:12 |
76.39 03.04.25 |
64.03 13.01.25 |
533'156 |
Cnstlltn Ener Co Rg 23:20:00 / 14.07.25 |
325.99 | 1.38% |
326.29 21:59 |
314.00 16:40 |
352.00 23.01.25 |
161.52 07.04.25 |
585'120 |
Coca-Cola Co Rg 22:15:00 / 14.07.25 |
69.47 | -0.57% |
70.08 15:49 |
69.28 21:20 |
74.38 22.04.25 |
60.62 07.01.25 |
3'504'770 |
Cognizant Tech So-A 23:20:00 / 14.07.25 |
75.39 | 0.04% |
75.88 15:50 |
74.89 17:17 |
90.81 14.02.25 |
65.52 07.04.25 |
1'041'468 |
Colgate-Palmoliv Rg 22:15:00 / 14.07.25 |
88.85 | -0.81% |
89.53 15:30 |
87.75 17:04 |
100.18 10.03.25 |
85.32 18.02.25 |
976'746 |
Comcast-A 23:20:00 / 14.07.25 |
35.64 | 1.86% |
35.67 21:59 |
34.81 15:31 |
38.40 27.01.25 |
31.44 24.04.25 |
5'838'909 |
Comerica Inc Rg 22:15:00 / 14.07.25 |
63.83 | 0.65% |
63.86 21:59 |
63.08 16:06 |
68.94 04.02.25 |
48.22 09.04.25 |
445'828 |
ConAgra Foods Rg 22:15:00 / 14.07.25 |
19.380 | -0.10% |
19.590 15:34 |
19.240 17:16 |
28.52 10.03.25 |
18.830 10.07.25 |
2'943'190 |
ConocoPhillips Rg 22:15:00 / 14.07.25 |
94.17 | -1.51% |
95.63 15:47 |
93.82 17:55 |
106.20 02.04.25 |
79.88 09.04.25 |
1'911'455 |
Consolidated Edi Rg 22:15:00 / 14.07.25 |
101.01 | 0.42% |
101.97 16:08 |
100.56 15:30 |
114.82 04.04.25 |
87.31 13.01.25 |
429'243 |
Constellation Brd-A 22:15:01 / 14.07.25 |
164.58 | -4.42% |
171.63 15:30 |
163.50 17:08 |
228.70 06.01.25 |
159.35 20.06.25 |
657'415 |