×
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 |
---|---|---|---|---|---|---|---|
Bristol-MyersSqu Rg 22:15:00 / 14.02.25 |
53.90 | -3.70% | -2.07 | 53.89 | 53.90 | ||
Realty Inm REIT Rg 22:15:00 / 14.02.25 |
54.49 | -0.78% | -0.43 | 54.49 | 54.50 | ||
Dominion Energy Rg 22:15:00 / 14.02.25 |
55.59 | -1.97% | -1.12 | 55.55 | 55.56 | ||
Fox Rg-A 02:00:00 / 15.02.25 |
55.63 | 0.32% | 0.18 | 55.59 | 55.60 | ||
Zions Bancorp Rg 02:00:00 / 15.02.25 |
55.74 | 0.52% | 0.29 | 55.73 | 55.77 | ||
Microchip Tech Rg 02:00:00 / 15.02.25 |
55.76 | 2.76% | 1.50 | 55.77 | 55.78 | ||
Intl Paper Rg 22:15:00 / 14.02.25 |
56.12 | 1.23% | 0.68 | 56.11 | 56.12 | ||
Centene Rg 22:15:00 / 14.02.25 |
56.86 | 0.09% | 0.05 | 56.85 | 56.86 | ||
Williams Compani Rg 22:15:00 / 14.02.25 |
56.98 | -0.84% | -0.48 | 56.95 | 56.96 | ||
Chipotle Mexican Rg 22:15:00 / 14.02.25 |
57.08 | -1.81% | -1.05 | 57.06 | 57.07 | ||
Tyson Foods -A- 22:15:00 / 14.02.25 |
57.10 | -0.82% | -0.47 | 57.08 | 57.09 | ||
Tractor Supply Rg 02:00:00 / 15.02.25 |
57.14 | 0.26% | 0.15 | 57.13 | 57.14 | ||
Etsy Rg 02:00:00 / 15.02.25 |
57.20 | 3.40% | 1.88 | 57.20 | 57.22 | 1'576'392 | |
Lamb Wst Hldg-WI Rg 22:15:00 / 14.02.25 |
58.46 | 2.08% | 1.19 | 58.46 | 58.47 | ||
General Mills Rg 22:15:00 / 14.02.25 |
58.84 | -1.18% | -0.70 | 58.84 | 58.85 | ||
Copart Rg 02:00:00 / 15.02.25 |
59.39 | -0.74% | -0.44 | 59.37 | 59.38 | ||
Robert Half Rg 22:15:00 / 14.02.25 |
60.15 | 3.07% | 1.79 | 60.15 | 60.19 | ||
Molson Coors Rg-B 22:15:00 / 14.02.25 |
60.36 | 3.11% | 1.82 | 60.35 | 60.36 | ||
W.R.Berkley Rg 22:15:00 / 14.02.25 |
60.35 | -1.85% | -1.14 | 60.35 | 60.36 | ||
Mondelez Intl Rg-A 02:00:00 / 15.02.25 |
60.82 | -0.56% | -0.34 | 60.81 | 60.83 | ||
Hasbro Inc Rg 02:00:00 / 15.02.25 |
60.82 | 0.95% | 0.57 | 60.82 | 60.84 | ||
Alliant Energy Rg 02:00:00 / 15.02.25 |
61.33 | 0.38% | 0.23 | 61.32 | 61.34 | ||
Eversource Energ Rg 22:15:00 / 14.02.25 |
61.54 | -1.54% | -0.96 | 61.54 | 61.55 | ||
Hologic Rg 02:00:00 / 15.02.25 |
63.24 | -0.60% | -0.38 | 63.23 | 63.24 | ||
Corteva Rg 22:15:00 / 14.02.25 |
63.96 | 1.75% | 1.10 | 63.92 | 63.93 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
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% |
Charter Comm Rg-A 02:00:00 / 15.02.25 |
360.27 | 5.25% | -7.18% | 3.57% | 2.53% | -7.21% | 22.96% | -40.34% |
Chevron Rg 22:15:00 / 14.02.25 |
155.34 | 7.62% | 4.51% | -0.28% | -3.80% | -3.13% | 0.46% | 12.30% |
Chipotle Mexican Rg 22:15:00 / 14.02.25 |
57.08 | -3.60% | 27.09% | -1.25% | -0.76% | -7.94% | 9.84% | 86.14% |
Chubb N 22:15:00 / 14.02.25 |
264.52 | -3.10% | 18.47% | -0.77% | -1.84% | -7.65% | 5.43% | 50.95% |
Church & Dwight Rg 22:15:00 / 14.02.25 |
105.00 | 2.69% | 13.72% | 0.43% | -1.38% | -4.90% | 7.38% | 9.84% |
The Cigna Rg 22:15:00 / 14.02.25 |
292.32 | 8.58% | 0.12% | -0.17% | 2.93% | -12.22% | -14.30% | 31.79% |
Cincinnati Finan Rg 02:00:00 / 15.02.25 |
136.97 | -4.53% | 32.60% | 0.01% | -2.62% | -12.46% | 22.45% | 13.25% |
Cintas Rg 02:00:00 / 15.02.25 |
204.22 | 12.75% | 36.72% | 1.07% | 2.98% | -7.91% | 32.90% | 119.41% |
Cisco Systems Rg 02:00:00 / 15.02.25 |
64.87 | 7.84% | 26.37% | 4.18% | 7.70% | 10.79% | 33.92% | 18.44% |
Citigroup Rg 22:15:00 / 14.02.25 |
84.61 | 16.64% | 59.60% | 4.81% | 5.78% | 19.59% | 54.26% | 22.26% |
Citizens Finl Gr Rg 22:15:00 / 14.02.25 |
46.35 | 5.23% | 38.96% | -2.13% | -2.50% | -4.35% | 46.86% | -15.46% |
Clorox Co. Rg 22:15:00 / 14.02.25 |
147.92 | -7.17% | 5.74% | 0.53% | -7.71% | -11.06% | -2.07% | 4.67% |
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% |
CMS Energy Corp Rg 22:15:00 / 14.02.25 |
68.81 | 4.76% | 20.23% | -0.53% | 1.07% | -1.23% | 20.15% | 10.65% |
Cnstlltn Ener Co Rg 02:00:00 / 15.02.25 |
317.30 | 39.24% | 166.48% | 2.42% | 0.30% | 26.98% | 141.92% | 547.72% |
Coca-Cola Co Rg 22:15:00 / 14.02.25 |
68.87 | 11.63% | 17.94% | 6.69% | 9.82% | 6.97% | 15.96% | 15.28% |
Cognizant Tech So-A 02:00:00 / 15.02.25 |
90.70 | 16.49% | 18.60% | 5.22% | 16.57% | 14.03% | 17.79% | 2.56% |
Colgate-Palmoliv Rg 22:15:00 / 14.02.25 |
86.04 | -3.48% | 10.09% | 0.09% | -2.99% | -9.75% | 3.07% | 10.34% |
Comcast-A 02:00:00 / 15.02.25 |
35.39 | -5.73% | -19.32% | 2.97% | -3.25% | -18.59% | -14.19% | -25.70% |
Comerica Inc Rg 22:15:00 / 14.02.25 |
67.09 | 7.94% | 19.62% | 1.47% | 1.50% | -7.75% | 33.27% | -32.30% |
ConAgra Foods Rg 22:15:00 / 14.02.25 |
25.28 | -9.98% | -12.84% | 3.06% | -2.09% | -7.91% | -7.09% | -30.01% |
ConocoPhillips Rg 22:15:00 / 14.02.25 |
96.26 | -2.29% | -16.52% | -3.24% | -9.06% | -9.27% | -12.94% | 3.61% |
Consolidated Edi Rg 22:15:00 / 14.02.25 |
94.92 | 7.21% | 5.16% | -1.84% | 1.36% | -4.57% | 8.70% | 13.53% |
Constellation Brd-A 22:15:01 / 14.02.25 |
162.94 | -26.15% | -32.49% | -1.25% | -11.59% | -32.58% | -33.18% | -30.83% |
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 |