×
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 - 21:38:01
- 605.15
- 0.05%
- 0.30
Börse:NYSE Arca
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charles Schwab Rg 21:38:03 / 11.02.25 |
83.77 | 3.20% | 2.60 | 83.68 | 83.69 | 3'574'181 | |
|
Charter Comm Rg-A 21:37:46 / 11.02.25 |
351.11 | 2.15% | 7.38 | 350.91 | 351.28 | 84'179 | |
|
Chevron Rg 21:37:56 / 11.02.25 |
157.45 | 1.08% | 1.68 | 157.43 | 157.47 | 741'437 | |
|
Chipotle Mexican Rg 21:37:50 / 11.02.25 |
56.42 | -2.39% | -1.38 | 56.38 | 56.40 | 656'140 | |
|
Chubb N 21:37:54 / 11.02.25 |
268.09 | 0.57% | 1.51 | 267.92 | 268.09 | 82'487 | |
|
Church & Dwight Rg 21:37:59 / 11.02.25 |
104.67 | 0.11% | 0.12 | 104.63 | 104.66 | 130'363 | |
|
The Cigna Rg 21:37:45 / 11.02.25 |
294.63 | 0.62% | 1.81 | 294.49 | 294.61 | 230'401 | |
|
Cincinnati Finan Rg 21:37:01 / 11.02.25 |
140.40 | 3.52% | 4.78 | 140.34 | 140.56 | 256'814 | |
|
Cintas Rg 21:37:41 / 11.02.25 |
205.49 | 0.74% | 1.52 | 205.43 | 205.54 | 142'821 | |
|
Cisco Systems Rg 21:38:03 / 11.02.25 |
62.39 | -0.68% | -0.43 | 62.39 | 62.40 | 2'892'732 | |
|
Citigroup Rg 21:38:03 / 11.02.25 |
81.37 | 0.79% | 0.64 | 81.34 | 81.35 | 718'867 | |
|
Citizens Finl Gr Rg 21:38:03 / 11.02.25 |
47.03 | -0.70% | -0.33 | 47.04 | 47.05 | 600'780 | |
|
Clorox Co. Rg 21:36:52 / 11.02.25 |
148.43 | 0.88% | 1.29 | 148.32 | 148.47 | 100'248 | |
|
CME Group Rg-A 21:38:03 / 11.02.25 |
242.46 | 0.27% | 0.65 | 242.39 | 242.45 | 198'798 | |
|
CMS Energy Corp Rg 21:37:59 / 11.02.25 |
69.16 | -0.03% | -0.02 | 69.08 | 69.10 | 210'587 | |
|
Cnstlltn Ener Co Rg 21:38:01 / 11.02.25 |
310.17 | -3.62% | -11.67 | 309.98 | 310.35 | 375'904 | |
|
Coca-Cola Co Rg 21:37:57 / 11.02.25 |
67.35 | 4.34% | 2.80 | 67.37 | 67.38 | 3'589'110 | |
|
Cognizant Tech So-A 21:37:39 / 11.02.25 |
88.02 | 1.22% | 1.06 | 88.02 | 88.03 | 511'788 | |
|
Colgate-Palmoliv Rg 21:38:02 / 11.02.25 |
87.10 | 1.32% | 1.14 | 87.05 | 87.07 | 286'240 | |
|
Comcast-A 21:37:59 / 11.02.25 |
35.26 | 2.28% | 0.79 | 35.25 | 35.26 | 4'987'239 | |
|
Comerica Inc Rg 21:38:03 / 11.02.25 |
67.18 | 1.60% | 1.06 | 67.17 | 67.19 | 127'916 | |
|
ConAgra Foods Rg 21:37:46 / 11.02.25 |
24.91 | 1.55% | 0.38 | 24.91 | 24.92 | 505'635 | |
|
ConocoPhillips Rg 21:37:59 / 11.02.25 |
101.98 | 2.51% | 2.50 | 102.07 | 102.10 | 1'057'224 | |
|
Consolidated Edi Rg 21:37:52 / 11.02.25 |
96.51 | -0.20% | -0.19 | 96.51 | 96.53 | 223'709 | |
|
Constellation Brd-A 21:37:49 / 11.02.25 |
164.00 | -0.61% | -1.00 | 163.92 | 164.00 | 175'185 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sysco Rg 21:37:13 / 11.02.25 |
70.73 | -8.19% | -4.01% | -0.94% | -4.34% | -4.93% | -10.63% | -15.36% |
|
Pool Rg 21:36:38 / 11.02.25 |
337.40 | -1.94% | -16.15% | -0.57% | -0.67% | -6.98% | -10.24% | -26.31% |
|
Target Rg 21:37:39 / 11.02.25 |
131.93 | -2.89% | -7.82% | -2.71% | -3.33% | -15.43% | -9.71% | -38.61% |
|
CSX Rg 21:37:48 / 11.02.25 |
33.18 | 2.51% | -4.59% | 0.94% | 3.24% | -4.10% | -9.37% | -2.68% |
|
NXP Semiconducto Br 21:36:52 / 11.02.25 |
211.59 | 1.06% | -8.55% | 4.54% | 0.46% | -3.78% | -8.82% | 5.53% |
|
The Campbell's Rg 21:37:51 / 11.02.25 |
38.07 | -10.72% | -13.51% | 1.66% | -1.91% | -12.54% | -8.77% | -13.43% |
|
ConAgra Foods Rg 21:37:46 / 11.02.25 |
24.91 | -11.60% | -14.41% | -0.48% | -4.38% | -5.93% | -8.72% | -29.75% |
|
Weyerhaeuse REIT Rg 21:37:55 / 11.02.25 |
30.00 | 7.00% | -13.37% | -0.46% | 3.59% | -2.22% | -8.65% | -27.98% |
|
Marathon Petro Rg 21:37:40 / 11.02.25 |
155.25 | 10.24% | 3.65% | -1.06% | 3.90% | -2.24% | -8.61% | 92.85% |
|
D R Horton Rg 21:37:11 / 11.02.25 |
130.31 | -6.87% | -14.32% | -6.76% | -8.98% | -19.71% | -8.47% | 53.13% |
|
Southwest Airlin Rg 21:38:03 / 11.02.25 |
29.80 | -10.38% | 4.33% | -3.22% | -10.05% | -7.91% | -8.39% | -35.25% |
|
Mosaic Rg 21:38:03 / 11.02.25 |
27.05 | 11.59% | -23.23% | -4.11% | -0.33% | 6.54% | -8.34% | -40.27% |
|
Everest Group Rg 21:32:54 / 11.02.25 |
337.65 | -8.00% | -5.69% | -1.19% | -5.77% | -8.85% | -8.29% | 14.42% |
|
Intuit Rg 21:37:57 / 11.02.25 |
586.70 | -6.63% | -6.11% | -0.85% | -5.95% | -8.92% | -8.08% | 5.25% |
|
DXC Technology Rg 21:36:25 / 11.02.25 |
20.14 | 1.25% | -11.54% | -10.92% | 1.26% | 2.81% | -7.44% | -46.50% |
|
Organon Rg 21:37:13 / 11.02.25 |
14.970 | 0.80% | 4.30% | 0.20% | -5.31% | 2.60% | -7.13% | -56.34% |
|
CoStar Group Rg 21:37:50 / 11.02.25 |
75.82 | 7.52% | -11.92% | -2.12% | 8.92% | 5.17% | -7.13% | 10.21% |
|
ConocoPhillips Rg 21:37:59 / 11.02.25 |
101.98 | 0.31% | -14.29% | 1.39% | -2.77% | -9.82% | -7.10% | 8.24% |
|
Dayforce Rg 21:38:00 / 11.02.25 |
65.34 | -9.47% | -2.03% | -8.92% | -7.32% | -12.60% | -6.94% | -14.44% |
|
Prologis REIT Rg 21:38:02 / 11.02.25 |
121.97 | 13.03% | -10.38% | 3.09% | 12.81% | 5.94% | -6.81% | -19.51% |
|
Lam Research Rg 21:37:59 / 11.02.25 |
83.38 | 15.92% | 6.90% | 4.34% | 11.08% | 18.83% | -6.59% | 40.75% |
|
Whirlpool Rg 21:34:40 / 11.02.25 |
100.01 | -12.14% | -17.40% | -0.38% | -20.64% | -8.82% | -6.48% | -49.60% |
|
IQVIA Holdings Rg 21:37:30 / 11.02.25 |
202.16 | 5.32% | -10.55% | 1.06% | 2.12% | 5.66% | -6.09% | -17.35% |
|
General Mills Rg 21:37:39 / 11.02.25 |
59.15 | -8.92% | -10.84% | 0.41% | 0.63% | -5.78% | -6.01% | -13.42% |
|
Match Group Rg 21:37:52 / 11.02.25 |
33.64 | 2.81% | -7.86% | -7.76% | 6.15% | 11.06% | -5.56% | -70.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charles Schwab Rg 21:38:03 / 11.02.25 |
83.77 | 3.20% |
84.50 21:12 |
81.78 15:32 |
84.50 11.02.25 |
71.34 14.01.25 |
3'574'181 |
|
Charter Comm Rg-A 21:37:46 / 11.02.25 |
351.11 | 2.15% |
351.31 21:34 |
340.24 15:30 |
370.83 27.01.25 |
326.82 30.01.25 |
84'179 |
|
Chevron Rg 21:37:56 / 11.02.25 |
157.45 | 1.08% |
158.71 18:35 |
156.12 15:35 |
161.76 17.01.25 |
145.77 02.01.25 |
741'437 |
|
Chipotle Mexican Rg 21:37:50 / 11.02.25 |
56.42 | -2.39% |
58.05 15:33 |
56.27 21:34 |
61.14 02.01.25 |
55.30 22.01.25 |
656'140 |
|
Chubb N 21:37:54 / 11.02.25 |
268.09 | 0.57% |
268.76 18:13 |
264.60 16:34 |
281.18 29.01.25 |
252.17 10.01.25 |
82'487 |
|
Church & Dwight Rg 21:37:59 / 11.02.25 |
104.67 | 0.11% |
104.79 15:30 |
103.77 16:16 |
109.55 27.01.25 |
100.89 10.01.25 |
130'363 |
|
The Cigna Rg 21:37:45 / 11.02.25 |
294.63 | 0.62% |
294.63 21:37 |
290.70 15:49 |
308.33 28.01.25 |
269.25 30.01.25 |
230'401 |
|
Cincinnati Finan Rg 21:37:01 / 11.02.25 |
140.40 | 3.52% |
144.99 17:17 |
138.50 15:35 |
144.99 11.02.25 |
133.12 10.01.25 |
256'814 |
|
Cintas Rg 21:37:41 / 11.02.25 |
205.49 | 0.74% |
205.61 20:48 |
202.50 15:37 |
205.61 11.02.25 |
180.98 02.01.25 |
142'821 |
|
Cisco Systems Rg 21:38:03 / 11.02.25 |
62.39 | -0.68% |
62.80 17:00 |
62.18 15:33 |
63.25 07.02.25 |
58.17 13.01.25 |
2'892'732 |
|
Citigroup Rg 21:38:03 / 11.02.25 |
81.37 | 0.79% |
81.53 21:12 |
80.25 15:34 |
82.90 07.02.25 |
69.65 02.01.25 |
718'867 |
|
Citizens Finl Gr Rg 21:38:03 / 11.02.25 |
47.03 | -0.70% |
47.68 18:18 |
46.42 18:55 |
48.88 30.01.25 |
42.99 03.01.25 |
600'780 |
|
Clorox Co. Rg 21:36:52 / 11.02.25 |
148.43 | 0.88% |
148.45 21:32 |
145.80 17:15 |
164.08 27.01.25 |
145.23 05.02.25 |
100'248 |
|
CME Group Rg-A 21:38:03 / 11.02.25 |
242.46 | 0.27% |
242.46 21:35 |
239.90 15:36 |
246.73 07.02.25 |
224.64 07.01.25 |
198'798 |
|
CMS Energy Corp Rg 21:37:59 / 11.02.25 |
69.16 | -0.03% |
69.16 21:37 |
68.23 16:51 |
64.03 13.01.25 |
210'587 | |
|
Cnstlltn Ener Co Rg 21:38:01 / 11.02.25 |
310.17 | -3.62% |
319.10 16:56 |
309.53 21:33 |
352.00 23.01.25 |
225.27 02.01.25 |
375'904 |
|
Coca-Cola Co Rg 21:37:57 / 11.02.25 |
67.35 | 4.34% |
67.64 15:31 |
66.42 16:33 |
67.64 11.02.25 |
60.62 07.01.25 |
3'589'110 |
|
Cognizant Tech So-A 21:37:39 / 11.02.25 |
88.02 | 1.22% |
88.05 17:51 |
86.79 15:30 |
88.05 11.02.25 |
74.69 13.01.25 |
511'788 |
|
Colgate-Palmoliv Rg 21:38:02 / 11.02.25 |
87.10 | 1.32% |
87.10 21:38 |
85.68 16:02 |
91.90 28.01.25 |
85.36 06.02.25 |
286'240 |
|
Comcast-A 21:37:59 / 11.02.25 |
35.26 | 2.28% |
35.34 21:11 |
34.13 15:30 |
38.40 27.01.25 |
32.50 30.01.25 |
4'987'239 |
|
Comerica Inc Rg 21:38:03 / 11.02.25 |
67.18 | 1.60% |
67.59 17:15 |
65.75 15:34 |
68.94 04.02.25 |
59.77 10.01.25 |
127'916 |
|
ConAgra Foods Rg 21:37:46 / 11.02.25 |
24.91 | 1.55% |
24.91 21:37 |
24.18 16:01 |
28.08 02.01.25 |
24.18 11.02.25 |
505'635 |
|
ConocoPhillips Rg 21:37:59 / 11.02.25 |
101.98 | 2.51% |
102.61 18:37 |
99.21 15:46 |
106.17 16.01.25 |
97.04 03.02.25 |
1'057'224 |
|
Consolidated Edi Rg 21:37:52 / 11.02.25 |
96.51 | -0.20% |
96.73 17:27 |
95.76 15:39 |
96.83 10.02.25 |
87.31 13.01.25 |
223'709 |
|
Constellation Brd-A 21:37:49 / 11.02.25 |
164.00 | -0.61% |
164.85 15:30 |
161.04 16:01 |
228.70 06.01.25 |
161.04 11.02.25 |
175'185 |