×

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 - 21:56:08
  • 604.78
  • -0.01%
  • -0.06
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Charles Schwab Rg
21:56:09 / 11.02.25
83.40 2.75% 2.23 83.38 83.39 3'927'685
Charter Comm Rg-A
21:55:52 / 11.02.25
351.23 2.18% 7.50 351.17 351.34 108'538
Chevron Rg
21:56:08 / 11.02.25
157.21 0.92% 1.44 157.21 157.24 809'847
Chipotle Mexican Rg
21:56:08 / 11.02.25
56.24 -2.70% -1.56 56.22 56.23 758'233
Chubb N
21:55:37 / 11.02.25
267.94 0.51% 1.36 267.86 268.02 98'573
Church & Dwight Rg
21:56:05 / 11.02.25
104.70 0.14% 0.15 104.70 104.75 165'524
The Cigna Rg
21:56:10 / 11.02.25
295.03 0.75% 2.21 294.91 295.14 250'810
Cincinnati Finan Rg
21:56:10 / 11.02.25
139.19 2.63% 3.57 139.18 139.25 285'681
Cintas Rg
21:56:04 / 11.02.25
205.63 0.81% 1.66 205.58 205.67 179'545
Cisco Systems Rg
21:56:09 / 11.02.25
62.38 -0.69% -0.44 62.38 62.39 3'315'372
Citigroup Rg
21:56:09 / 11.02.25
81.09 0.44% 0.36 81.07 81.08 806'226
Citizens Finl Gr Rg
21:56:07 / 11.02.25
47.10 -0.55% -0.26 47.08 47.10 702'660
Clorox Co. Rg
21:56:05 / 11.02.25
148.40 0.86% 1.26 148.42 148.46 125'748
CME Group Rg-A
21:56:08 / 11.02.25
241.91 0.04% 0.10 241.90 242.00 243'844
CMS Energy Corp Rg
21:55:53 / 11.02.25
69.31 0.19% 0.13 69.30 69.32 266'073
Cnstlltn Ener Co Rg
21:56:09 / 11.02.25
313.84 -2.48% -7.99 313.60 313.98 430'233
Coca-Cola Co Rg
21:56:09 / 11.02.25
67.62 4.76% 3.07 67.61 67.62 3'827'437
Cognizant Tech So-A
21:56:04 / 11.02.25
87.79 0.95% 0.83 87.79 87.80 588'746
Colgate-Palmoliv Rg
21:56:08 / 11.02.25
87.15 1.38% 1.19 87.15 87.17 331'346
Comcast-A
21:56:10 / 11.02.25
35.26 2.28% 0.79 35.25 35.26 5'733'815
Comerica Inc Rg
21:56:09 / 11.02.25
67.16 1.57% 1.04 67.14 67.19 145'086
ConAgra Foods Rg
21:56:04 / 11.02.25
24.94 1.67% 0.41 24.95 24.96 595'114
ConocoPhillips Rg
21:56:08 / 11.02.25
101.82 2.35% 2.34 101.81 101.83 1'145'979
Consolidated Edi Rg
21:56:05 / 11.02.25
96.39 -0.32% -0.31 96.37 96.39 300'292
Constellation Brd-A
21:56:10 / 11.02.25
164.38 -0.38% -0.62 164.42 164.53 203'768
83.40
2.75%
351.23
2.18%
157.21
0.92%
56.24
-2.70%
267.94
0.51%
104.70
0.14%
295.03
0.75%
139.19
2.63%
205.63
0.81%
62.38
-0.69%
81.09
0.44%
47.10
-0.55%
148.40
0.86%
241.91
0.04%
69.31
0.19%
313.84
-2.48%
67.62
4.76%
87.79
0.95%
87.15
1.38%
35.26
2.28%
67.16
1.57%
24.94
1.67%
101.82
2.35%
96.39
-0.32%
164.38
-0.38%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Charles Schwab Rg
21:56:09 / 11.02.25
83.40 9.67% 17.98% 1.96% 15.29% 4.00% 32.99% -12.58%
Charter Comm Rg-A
21:55:52 / 11.02.25
351.23 0.28% -11.56% 3.22% 1.43% -8.73% 20.02% -43.33%
Chevron Rg
21:56:08 / 11.02.25
157.21 7.55% 4.43% 2.60% 0.20% -1.50% 4.39% 14.50%
Chipotle Mexican Rg
21:56:08 / 11.02.25
56.24 -4.15% 26.37% -4.71% -0.35% -4.24% 8.19% 83.14%
Chubb N
21:55:37 / 11.02.25
267.94 -3.52% 17.96% -1.58% 0.92% -5.61% 8.56% 47.03%
Church & Dwight Rg
21:56:05 / 11.02.25
104.70 -0.15% 10.56% -1.21% -0.55% -5.61% 6.97% 5.92%
The Cigna Rg
21:56:10 / 11.02.25
295.03 6.04% -2.21% 1.22% 3.51% -8.52% -12.56% 27.16%
Cincinnati Finan Rg
21:56:10 / 11.02.25
139.19 -5.62% 31.08% 2.62% -0.22% -7.56% 26.98% 10.67%
Cintas Rg
21:56:04 / 11.02.25
205.63 11.64% 35.38% 2.50% 6.94% -5.66% 35.74% 113.78%
Cisco Systems Rg
21:56:09 / 11.02.25
62.38 6.10% 24.33% 1.69% 5.13% 9.41% 25.65% 14.47%
Citigroup Rg
21:56:09 / 11.02.25
81.09 14.69% 56.94% 3.32% 10.32% 18.20% 53.69% 19.60%
Citizens Finl Gr Rg
21:56:07 / 11.02.25
47.10 8.23% 42.91% 0.13% 3.06% 2.28% 53.17% -13.89%
Clorox Co. Rg
21:56:05 / 11.02.25
148.40 -9.40% 3.19% 0.13% -6.68% -11.74% -3.04% 4.07%
CME Group Rg-A
21:56:08 / 11.02.25
241.91 4.13% 14.82% -0.26% 4.39% 5.33% 16.62% -0.92%
CMS Energy Corp Rg
21:55:53 / 11.02.25
69.31 3.80% 19.13% 4.73% 5.72% 1.08% 23.46% 10.72%
Cnstlltn Ener Co Rg
21:56:09 / 11.02.25
313.84 43.86% 175.33% 2.45% 8.64% 33.79% 145.36% 584.02%
Coca-Cola Co Rg
21:56:09 / 11.02.25
67.62 3.68% 9.54% 7.90% 8.99% 8.04% 13.93% 5.16%
Cognizant Tech So-A
21:56:04 / 11.02.25
87.79 13.08% 15.13% 5.09% 13.76% 15.03% 16.28% -3.65%
Colgate-Palmoliv Rg
21:56:08 / 11.02.25
87.15 -5.44% 7.84% 0.75% -0.59% -6.90% 4.41% 7.83%
Comcast-A
21:56:10 / 11.02.25
35.26 -8.15% -21.39% 5.08% -3.09% -16.69% -15.76% -29.54%
Comerica Inc Rg
21:56:09 / 11.02.25
67.16 6.90% 18.47% -0.97% 6.57% -0.90% 34.86% -34.00%
ConAgra Foods Rg
21:56:04 / 11.02.25
24.94 -11.60% -14.41% -0.36% -4.26% -5.82% -8.61% -29.75%
ConocoPhillips Rg
21:56:08 / 11.02.25
101.82 0.31% -14.29% 1.23% -2.92% -9.97% -7.25% 8.24%
Consolidated Edi Rg
21:56:05 / 11.02.25
96.39 8.37% 6.30% 1.56% 7.85% -0.60% 11.21% 15.08%
Constellation Brd-A
21:56:10 / 11.02.25
164.38 -25.34% -31.75% -4.76% -9.78% -31.63% -32.79% -30.47%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Altria Group Rg
21:56:03 / 11.02.25
53.82 -0.04% 53.93
15:30
53.32
16:13
53.93
11.02.25
50.10
30.01.25
361'452
Molson Coors Rg-B
21:56:00 / 11.02.25
54.07 0.78% 54.15
21:38
53.00
15:42
57.92
02.01.25
51.91
13.01.25
176'568
Etsy Rg
21:56:07 / 11.02.25
53.35 -1.53% 54.18
15:33
53.25
21:54
57.56
03.02.25
51.10
21.01.25
391'275
EQT Rg
21:56:04 / 11.02.25
53.77 0.50% 54.53
19:56
53.17
15:33
54.84
22.01.25
45.92
02.01.25
500'974
Realty Inm REIT Rg
21:56:05 / 11.02.25
54.34 0.70% 54.57
20:42
53.80
15:37
56.15
27.01.25
51.60
13.01.25
373'405
Tractor Supply Rg
21:56:06 / 11.02.25
55.01 1.07% 55.05
21:40
53.89
15:33
58.96
28.01.25
51.33
03.01.25
661'635
Dominion Energy Rg
21:56:10 / 11.02.25
55.62 0.56% 55.70
21:41
54.53
15:40
56.68
03.02.25
52.85
22.01.25
459'067
Intl Paper Rg
21:56:07 / 11.02.25
55.68 1.59% 55.85
20:39
54.51
15:34
60.15
24.01.25
52.24
05.02.25
752'520
CVS Health Rg
21:56:07 / 11.02.25
54.94 1.20% 55.93
15:37
54.08
19:30
58.44
29.01.25
44.12
02.01.25
980'346
Williams Compani Rg
21:56:10 / 11.02.25
55.06 -1.98% 56.00
15:30
54.69
15:38
61.23
22.01.25
53.06
28.01.25
1'211'477
Bristol-MyersSqu Rg
21:56:06 / 11.02.25
56.00 0.85% 56.30
21:09
55.10
15:31
61.10
27.01.25
54.61
10.02.25
723'966
Zions Bancorp Rg
21:56:07 / 11.02.25
56.83 1.43% 56.99
21:44
55.53
15:33
59.45
22.01.25
52.82
10.01.25
181'642
Chipotle Mexican Rg
21:56:08 / 11.02.25
56.24 -2.70% 58.05
15:33
56.21
21:55
61.14
02.01.25
55.30
22.01.25
758'233
Tyson Foods -A-
21:56:04 / 11.02.25
58.70 1.72% 58.70
21:55
57.72
16:08
58.70
11.02.25
54.01
10.01.25
151'299
Lamb Wst Hldg-WI Rg
21:56:04 / 11.02.25
58.72 0.39% 58.97
21:50
57.30
16:10
67.90
02.01.25
57.30
11.02.25
104'758
Centene Rg
21:56:02 / 11.02.25
57.32 -2.70% 59.24
15:31
56.97
17:07
66.81
03.02.25
56.97
11.02.25
368'777
Copart Rg
21:56:08 / 11.02.25
59.14 0.86% 59.28
21:33
58.25
15:30
59.68
06.02.25
55.15
13.01.25
371'546
General Mills Rg
21:56:09 / 11.02.25
59.36 2.20% 59.41
21:53
57.90
15:56
64.19
03.01.25
57.86
10.02.25
400'800
Ventas REIT Rg
21:56:07 / 11.02.25
59.42 -0.57% 59.54
20:02
58.75
15:47
62.16
27.01.25
56.68
07.01.25
162'266
Robert Half Rg
21:55:46 / 11.02.25
59.28 -0.19% 59.82
18:10
58.62
15:45
72.00
17.01.25
58.62
11.02.25
107'117
Alliant Energy Rg
21:55:51 / 11.02.25
60.34 0.78% 60.35
21:55
59.22
15:40
61.93
21.01.25
56.31
13.01.25
219'158
Hasbro Inc Rg
21:56:10 / 11.02.25
59.82 0.69% 60.38
15:40
59.25
15:30
60.38
11.02.25
55.54
03.02.25
177'203
Mondelez Intl Rg-A
21:56:10 / 11.02.25
60.43 3.25% 60.46
21:55
58.21
15:31
60.46
11.02.25
53.95
05.02.25
1'662'005
W.R.Berkley Rg
21:55:46 / 11.02.25
61.24 0.69% 61.41
21:33
60.49
16:17
61.63
06.02.25
56.00
10.01.25
124'772
Eversource Energ Rg
21:56:09 / 11.02.25
61.59 1.82% 61.61
21:55
59.83
15:40
61.61
11.02.25
54.76
13.01.25
236'824

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%
Eurozone 50
17:30 / 11.02.25
545.18 0.55%
L&S Dax
22:08 / 11.02.25
22'098.00 0.68%
S&P 500 (ETF SPY)
21:56 / 11.02.25
604.75 -0.02%
VSMI Vola-Index
17:20 / 11.02.25
13.128 -1.87%
EUR/CHF
22:11 / 11.02.25
0.9466 0.80%
USD/CHF
22:11 / 11.02.25
0.9134 0.24%
Gold 1 Uz
22:10 / 11.02.25
2'898.36 -0.31%
Rohöl Brent
22:10 / 11.02.25
76.86 1.05%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%

Top 5zur Gesamtübersicht

ABB N
17:31 / 11.02.25
50.60 1.04%
Alcon N
17:31 / 11.02.25
82.12 0.51%
Richemont N
17:31 / 11.02.25
179.00 1.76%
Geberit N
17:31 / 11.02.25
511.80 0.31%
Givaudan N
17:39 / 11.02.25
3'829.00 0.03%
Holcim N
17:31 / 11.02.25
96.10 0.25%
Kühne + Nagel N
17:31 / 11.02.25
209.50 2.80%
Logitech N
17:37 / 11.02.25
91.30 0.31%
Lonza N
17:31 / 11.02.25
608.80 0.59%
Nestlé N
17:39 / 11.02.25