×

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
ON Semiconductor Rg
02:00:00 / 15.02.25
51.83 1.79% 0.91 51.83 51.84 2'266'680
Caesr Entmt Rg
02:00:00 / 15.02.25
39.76 2.29% 0.89 39.76 39.77 1'180'490
C.H.Robinson Wld Rg
02:00:00 / 15.02.25
99.49 0.88% 0.87 99.45 99.48
Am Electric Rg
02:00:00 / 15.02.25
101.83 0.83% 0.84 101.81 101.82 1'060'632
Western Digital Rg
02:00:00 / 15.02.25
68.39 1.23% 0.83 68.40 68.42
BorgWarner Rg
22:15:01 / 14.02.25
30.22 2.79% 0.82 30.22 30.23
Diamondback Eng Rg
02:00:00 / 15.02.25
156.99 0.53% 0.82 156.88 156.99
Walt Disney Rg
22:15:00 / 14.02.25
110.38 0.72% 0.79 110.35 110.36
Masco Rg
22:15:00 / 14.02.25
78.39 0.99% 0.77 78.37 78.38
PulteGroup Rg
22:15:00 / 14.02.25
107.43 0.68% 0.73 107.39 107.46
Hess Rg
22:15:00 / 14.02.25
146.55 0.48% 0.70 146.63 146.64
News Rg-A
02:00:00 / 15.02.25
30.21 2.37% 0.70 30.20 30.22
Paccar Rg
02:00:00 / 15.02.25
105.96 0.67% 0.70 105.93 105.96
Intl Paper Rg
22:15:00 / 14.02.25
56.12 1.23% 0.68 56.11 56.12
Match Group Rg
02:00:00 / 15.02.25
34.69 2.00% 0.68 34.68 34.69
APA Rg
02:00:00 / 15.02.25
23.14 2.89% 0.65 23.14 23.15
eBay Rg
02:00:00 / 15.02.25
69.90 0.92% 0.64 69.89 69.90
Bank of America Rg
22:15:00 / 14.02.25
46.96 1.36% 0.63 46.95 46.96
Trimble Rg
02:00:00 / 15.02.25
74.29 0.86% 0.63 74.27 74.30
Medtronic Rg
22:15:00 / 14.02.25
92.81 0.66% 0.61 92.78 92.79
Zimmer
22:15:00 / 14.02.25
100.52 0.61% 0.61 100.50 100.51
CBRE Group Rg-A
22:15:00 / 14.02.25
143.73 0.42% 0.60 143.71 143.72
Aptiv Rg
22:15:00 / 14.02.25
67.00 0.89% 0.59 66.99 67.00
Utd Parcel Svc Rg-B
22:15:00 / 14.02.25
116.22 0.50% 0.58 116.21 116.22
Hasbro Inc Rg
02:00:00 / 15.02.25
60.82 0.95% 0.57 60.82 60.84
80.34
-1.51%
360.27
-0.14%
155.34
-0.35%
57.08
-1.81%
264.52
-1.20%
105.00
-2.35%
292.32
-2.50%
136.97
-0.16%
204.22
-0.86%
64.87
1.61%
84.61
3.06%
46.35
0.65%
147.92
-1.89%
245.48
-1.85%
68.81
-1.45%
317.30
1.87%
68.87
-0.91%
90.70
1.25%
86.04
-1.95%
35.39
0.03%
67.09
0.49%
25.28
1.20%
96.26
-0.66%
94.92
-0.77%
162.94
-0.16%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
Eurozone 50
17:30 / 14.02.25
555.12 -0.21%
L&S Dax
22:59 / 14.02.25
22'498.00 0.04%
S&P 500 (ETF SPY)
22:15 / 14.02.25
609.70 0.00%
VSMI Vola-Index
17:20 / 14.02.25
12.987 -0.45%
EUR/CHF
23:00 / 14.02.25
0.9439 -0.20%
USD/CHF
01:08 / 15.02.25
0.8991 0.00%
Gold 1 Uz
08:24 / 15.02.25
2'883.64 0.00%
Rohöl Brent
22:59 / 14.02.25
74.65 -0.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%

Top 5zur Gesamtübersicht

ABB N
17:30 / 14.02.25
51.22 -0.16%
Alcon N
17:30 / 14.02.25
81.28 -0.78%
Richemont N
17:33 / 14.02.25
183.00 -0.46%
Geberit N
17:34 / 14.02.25
534.60 -0.04%
Givaudan N
17:34 / 14.02.25
4'059.00 2.92%
Holcim N
17:30 / 14.02.25
98.62 0.39%
Kühne + Nagel N
17:30 / 14.02.25
209.20 -1.13%
Logitech N
17:33 / 14.02.25
94.36 2.03%
Lonza N
17:32 / 14.02.25
595.40 -0.43%
Nestlé N
17:39 / 14.02.25
82.48 -1.43%
Novartis N
17:34 / 14.02.25