×
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 |
|---|---|---|---|---|---|---|---|
|
Fox Rg-A 23:20:00 / 11.02.25 |
53.39 | 0.26% | 0.14 | 53.37 | 53.38 | 859'709 | |
|
EQT Rg 22:15:00 / 11.02.25 |
53.76 | 0.49% | 0.26 | 53.76 | 53.77 | 1'815'189 | |
|
Altria Group Rg 22:15:00 / 11.02.25 |
53.85 | 0.02% | 0.01 | 53.87 | 53.88 | 1'556'901 | |
|
Molson Coors Rg-B 22:15:00 / 11.02.25 |
54.00 | 0.65% | 0.35 | 53.99 | 54.00 | 562'740 | |
|
Realty Inm REIT Rg 22:15:00 / 11.02.25 |
54.38 | 0.78% | 0.42 | 54.36 | 54.37 | 1'005'873 | |
|
Tractor Supply Rg 23:20:00 / 11.02.25 |
54.97 | 0.99% | 0.54 | 54.98 | 54.99 | 2'491'955 | |
|
CVS Health Rg 22:15:00 / 11.02.25 |
55.00 | 1.31% | 0.71 | 55.00 | 55.02 | 2'506'068 | |
|
Williams Compani Rg 22:15:00 / 11.02.25 |
55.24 | -1.66% | -0.93 | 55.22 | 55.23 | 2'432'773 | |
|
Intl Paper Rg 22:15:00 / 11.02.25 |
55.64 | 1.51% | 0.83 | 55.66 | 55.67 | 3'101'107 | |
|
Dominion Energy Rg 22:15:00 / 11.02.25 |
55.71 | 0.72% | 0.40 | 55.74 | 55.75 | 1'235'744 | |
|
Bristol-MyersSqu Rg 22:15:00 / 11.02.25 |
55.94 | 0.74% | 0.41 | 55.94 | 55.95 | 2'393'603 | |
|
Chipotle Mexican Rg 22:15:00 / 11.02.25 |
56.18 | -2.80% | -1.62 | 56.19 | 56.20 | 2'119'862 | |
|
Zions Bancorp Rg 23:20:00 / 11.02.25 |
56.84 | 1.45% | 0.81 | 56.81 | 56.84 | 390'977 | |
|
Centene Rg 22:15:00 / 11.02.25 |
57.39 | -2.58% | -1.52 | 57.37 | 57.38 | 1'366'827 | |
|
Lamb Wst Hldg-WI Rg 22:15:00 / 11.02.25 |
58.73 | 0.41% | 0.24 | 58.76 | 58.78 | 397'637 | |
|
Tyson Foods -A- 22:15:00 / 11.02.25 |
58.77 | 1.84% | 1.06 | 58.75 | 58.78 | 583'152 | |
|
Copart Rg 23:20:00 / 11.02.25 |
59.23 | 1.02% | 0.60 | 59.21 | 59.23 | 1'100'738 | |
|
Robert Half Rg 22:15:00 / 11.02.25 |
59.28 | -0.19% | -0.11 | 59.28 | 59.29 | 329'079 | |
|
General Mills Rg 22:15:00 / 11.02.25 |
59.35 | 2.19% | 1.27 | 59.33 | 59.34 | 1'077'187 | |
|
Ventas REIT Rg 22:15:00 / 11.02.25 |
59.57 | -0.32% | -0.19 | 59.55 | 59.56 | 768'876 | |
|
Hasbro Inc Rg 23:20:00 / 11.02.25 |
60.09 | 1.14% | 0.68 | 60.09 | 60.11 | 524'577 | |
|
Alliant Energy Rg 23:20:00 / 11.02.25 |
60.31 | 0.73% | 0.44 | 60.30 | 60.31 | 669'407 | |
|
Mondelez Intl Rg-A 23:20:00 / 11.02.25 |
60.45 | 3.28% | 1.92 | 60.45 | 60.46 | 3'526'004 | |
|
W.R.Berkley Rg 22:15:00 / 11.02.25 |
61.20 | 0.62% | 0.38 | 61.20 | 61.22 | 363'613 | |
|
Eversource Energ Rg 22:15:00 / 11.02.25 |
61.46 | 1.60% | 0.97 | 61.52 | 61.56 | 854'264 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Charles Schwab Rg 22:15:00 / 11.02.25 |
83.20 | 9.67% | 17.98% | 1.62% | 12.95% | 3.41% | 32.00% | -12.58% |
|
Charter Comm Rg-A 23:20:00 / 11.02.25 |
350.92 | 0.28% | -11.56% | 3.13% | 1.34% | -8.81% | 19.91% | -43.33% |
|
Chevron Rg 22:15:00 / 11.02.25 |
157.44 | 7.55% | 4.43% | 2.91% | -0.56% | -2.41% | 4.26% | 14.50% |
|
Chipotle Mexican Rg 22:15:00 / 11.02.25 |
56.18 | -4.15% | 26.37% | -2.31% | -2.07% | -4.59% | 7.21% | 83.14% |
|
Chubb N 22:15:00 / 11.02.25 |
267.96 | -3.52% | 17.96% | -1.77% | -0.17% | -5.26% | 8.00% | 47.03% |
|
Church & Dwight Rg 22:15:00 / 11.02.25 |
104.88 | -0.15% | 10.56% | -2.16% | 1.39% | -5.76% | 8.12% | 5.92% |
|
The Cigna Rg 22:15:00 / 11.02.25 |
295.24 | 6.04% | -2.21% | 0.66% | 3.75% | -8.70% | -12.81% | 27.16% |
|
Cincinnati Finan Rg 23:20:00 / 11.02.25 |
139.43 | -5.62% | 31.08% | 2.80% | -0.04% | -7.40% | 27.19% | 10.67% |
|
Cintas Rg 23:20:00 / 11.02.25 |
205.40 | 11.64% | 35.38% | 2.39% | 6.82% | -5.77% | 35.59% | 113.78% |
|
Cisco Systems Rg 23:20:00 / 11.02.25 |
62.43 | 6.10% | 24.33% | 1.78% | 5.23% | 9.51% | 25.77% | 14.47% |
|
Citigroup Rg 22:15:00 / 11.02.25 |
81.11 | 14.69% | 56.94% | 2.08% | 3.63% | 18.79% | 50.26% | 19.60% |
|
Citizens Finl Gr Rg 22:15:00 / 11.02.25 |
47.17 | 8.23% | 42.91% | -1.01% | 0.19% | 2.28% | 50.65% | -13.89% |
|
Clorox Co. Rg 22:15:00 / 11.02.25 |
148.36 | -9.40% | 3.19% | 1.65% | -6.28% | -11.72% | -2.53% | 4.07% |
|
CME Group Rg-A 23:20:00 / 11.02.25 |
241.74 | 4.13% | 14.82% | -0.33% | 4.32% | 5.26% | 16.54% | -0.92% |
|
CMS Energy Corp Rg 22:15:00 / 11.02.25 |
69.45 | 3.80% | 19.13% | 3.47% | 4.26% | 1.36% | 23.09% | 10.72% |
|
Cnstlltn Ener Co Rg 23:20:00 / 11.02.25 |
313.58 | 43.86% | 175.33% | 2.37% | 8.55% | 33.68% | 145.16% | 584.02% |
|
Coca-Cola Co Rg 22:15:00 / 11.02.25 |
67.60 | 3.68% | 9.54% | 7.10% | 9.44% | 7.32% | 14.02% | 5.16% |
|
Cognizant Tech So-A 23:20:00 / 11.02.25 |
87.87 | 13.08% | 15.13% | 5.18% | 13.87% | 15.13% | 16.38% | -3.65% |
|
Colgate-Palmoliv Rg 22:15:00 / 11.02.25 |
87.37 | -5.44% | 7.84% | 0.87% | -0.56% | -6.96% | 4.37% | 7.83% |
|
Comcast-A 23:20:00 / 11.02.25 |
35.23 | -8.15% | -21.39% | 5.01% | -3.16% | -16.75% | -15.82% | -29.54% |
|
Comerica Inc Rg 22:15:00 / 11.02.25 |
67.07 | 6.90% | 18.47% | -1.92% | 3.04% | -1.19% | 33.02% | -34.00% |
|
ConAgra Foods Rg 22:15:00 / 11.02.25 |
24.91 | -11.60% | -14.41% | -0.80% | -2.35% | -8.15% | -6.81% | -29.75% |
|
ConocoPhillips Rg 22:15:00 / 11.02.25 |
101.71 | 0.31% | -14.29% | 1.50% | -3.57% | -10.33% | -7.64% | 8.24% |
|
Consolidated Edi Rg 22:15:00 / 11.02.25 |
96.31 | 8.37% | 6.30% | 0.12% | 6.74% | -1.60% | 10.91% | 15.08% |
|
Constellation Brd-A 22:15:01 / 11.02.25 |
164.74 | -25.34% | -31.75% | -4.70% | -8.84% | -31.29% | -32.37% | -30.47% |
| 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 |
5'713'798 |
|
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 |
692'595 |
|
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 |