×
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 |
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 |