×

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
Aptiv Rg
22:15:00 / 11.02.25
64.66 1.06% 0.68 64.64 64.65 851'278
O Reilly Auto Rg
22:30:00 / 11.02.25
1'323.94 1.06% 13.92 1'323.69 1'323.94 157'441
Quest Diagnostic Rg
22:15:00 / 11.02.25
166.93 1.05% 1.74 166.95 166.96 222'942
Cognizant Tech So-A
22:30:00 / 11.02.25
87.87 1.05% 0.91 87.86 87.88 1'240'130
Am Electric Rg
22:30:00 / 11.02.25
101.88 1.04% 1.05 101.88 101.90 1'230'938
Copart Rg
22:30:00 / 11.02.25
59.23 1.02% 0.60 59.21 59.23 1'100'738
Microchip Tech Rg
22:30:00 / 11.02.25
52.58 1.02% 0.53 52.59 52.60 2'629'100
Ameren Rg
22:15:00 / 11.02.25
98.18 1.01% 0.98 98.16 98.17 508'673
HP Rg
22:15:00 / 11.02.25
33.15 1.01% 0.33 33.14 33.15 1'263'623
Tractor Supply Rg
22:30:00 / 11.02.25
54.97 0.99% 0.54 54.98 54.99 2'491'955
Marathon Petro Rg
22:15:00 / 11.02.25
155.30 0.99% 1.52 155.36 155.37 655'346
PNC Finl Ser Rg
22:15:00 / 11.02.25
199.22 0.98% 1.94 199.30 199.33 409'120
Philip Morris
22:15:00 / 11.02.25
147.98 0.96% 1.41 147.99 148.00 1'283'049
Electronic Arts Rg
22:30:00 / 11.02.25
133.35 0.95% 1.26 133.35 133.36 1'090'890
Dte Energy Rg
22:15:00 / 11.02.25
124.89 0.95% 1.18 124.83 124.84 361'216
KLA Rg
22:30:00 / 11.02.25
758.62 0.95% 7.16 758.62 758.88 240'489
Duke Energy Rg
22:15:00 / 11.02.25
116.69 0.94% 1.09 116.70 116.73 582'728
Cardinal Health Rg
22:15:00 / 11.02.25
128.39 0.94% 1.19 128.42 128.43 607'598
News Rg-A
22:30:00 / 11.02.25
29.45 0.93% 0.27 29.45 29.46 1'085'968
Deere & Co Rg
22:15:00 / 11.02.25
474.30 0.92% 4.32 474.42 474.43 410'786
Skyworks Solutio Rg
22:30:00 / 11.02.25
65.23 0.91% 0.59 65.25 65.27 1'334'875
LKQ Rg
22:30:00 / 11.02.25
37.69 0.91% 0.34 37.69 37.70 827'297
NextEra Energy Rg
22:15:00 / 11.02.25
70.33 0.90% 0.63 70.32 70.33 2'148'597
Allegion Rg
22:15:00 / 11.02.25
131.73 0.90% 1.17 131.70 131.71 284'796
PepsiCo
22:30:00 / 11.02.25
145.64 0.89% 1.29 145.61 145.64 1'577'240
Charles Schwab Rg
83.20
2.50%
Charter Comm Rg-A
350.92
2.09%
Chevron Rg
157.44
1.07%
Chipotle Mexican Rg
56.18
-2.80%
Chubb N
267.96
0.52%
Church & Dwight Rg
104.88
0.32%
The Cigna Rg
295.24
0.83%
Cincinnati Finan Rg
139.43
2.81%
Cintas Rg
205.40
0.70%
Cisco Systems Rg
62.43
-0.60%
Citigroup Rg
81.11
0.47%
Citizens Finl Gr Rg
47.17
-0.40%
Clorox Co. Rg
148.36
0.83%
CME Group Rg-A
241.74
-0.03%
CMS Energy Corp Rg
69.45
0.39%
Cnstlltn Ener Co Rg
313.58
-2.56%
Coca-Cola Co Rg
67.60
4.73%
Cognizant Tech So-A
87.87
1.05%
Colgate-Palmoliv Rg
87.37
1.64%
Comcast-A
35.23
2.20%
Comerica Inc Rg
67.07
1.44%
ConAgra Foods Rg
24.91
1.55%
ConocoPhillips Rg
101.71
2.24%
Consolidated Edi Rg
96.31
-0.40%
Constellation Brd-A
164.74
-0.16%
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
22:30:00 / 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
22:30:00 / 11.02.25 		139.43 -5.62% 31.08% 2.80% -0.04% -7.40% 27.19% 10.67%
Cintas Rg
22:30:00 / 11.02.25 		205.40 11.64% 35.38% 2.39% 6.82% -5.77% 35.59% 113.78%
Cisco Systems Rg
22:30:00 / 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
22:30:00 / 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
22:30:00 / 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
22:30:00 / 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
22:30:00 / 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
Aptiv Rg
22:15:00 / 11.02.25 		64.66 1.06% 65.05
15:57 		63.66
15:30 		65.76
07.02.25 		56.26
03.02.25 		851'278
O Reilly Auto Rg
22:30:00 / 11.02.25 		1'323.94 1.06% 1'324.68
21:59 		1'302.45
16:09 		1'350.27
05.02.25 		1'182.49
02.01.25 		157'441
Quest Diagnostic Rg
22:15:00 / 11.02.25 		166.93 1.05% 168.09
20:18 		164.60
15:30 		168.09
11.02.25 		148.75
16.01.25 		222'942
Cognizant Tech So-A
22:30:00 / 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 		1'240'130
Am Electric Rg
22:30:00 / 11.02.25 		101.88 1.04% 102.11
21:54 		99.51
15:38 		103.05
27.01.25 		89.96
08.01.25 		1'230'938
Copart Rg
22:30:00 / 11.02.25 		59.23 1.02% 59.28
21:33 		58.25
15:30 		59.68
06.02.25 		55.15
13.01.25 		1'100'738
Microchip Tech Rg
22:30:00 / 11.02.25 		52.58 1.02% 53.14
21:01 		51.52
15:30 		59.85
06.01.25 		50.21
07.02.25 		2'629'100
Ameren Rg
22:15:00 / 11.02.25 		98.18 1.01% 98.23
21:55 		96.50
15:48 		98.23
11.02.25 		86.81
06.01.25 		508'673
HP Rg
22:15:00 / 11.02.25 		33.15 1.01% 33.29
17:42 		32.53
15:30 		34.44
07.01.25 		31.06
03.02.25 		1'263'623
Tractor Supply Rg
22:30:00 / 11.02.25 		54.97 0.99% 55.06
21:57 		53.89
15:33 		58.96
28.01.25 		51.33
03.01.25 		2'491'955
Marathon Petro Rg
22:15:00 / 11.02.25 		155.30 0.99% 156.95
15:32 		152.35
16:27 		158.84
06.02.25 		139.00
08.01.25 		655'346
PNC Finl Ser Rg
22:15:00 / 11.02.25 		199.22 0.98% 199.50
21:59 		195.90
15:39 		205.42
29.01.25 		188.59
16.01.25 		409'120
Philip Morris
22:15:00 / 11.02.25 		147.98 0.96% 148.53
20:42 		145.51
15:33 		148.53
11.02.25 		116.17
13.01.25 		1'283'049
Electronic Arts Rg
22:30:00 / 11.02.25 		133.35 0.95% 134.48
15:45 		130.77
15:30 		147.57
02.01.25 		115.22
24.01.25 		1'090'890
Dte Energy Rg
22:15:00 / 11.02.25 		124.89 0.95% 124.93
21:59 		122.41
15:48 		125.49
21.01.25 		116.30
23.01.25 		361'216
KLA Rg
22:30:00 / 11.02.25 		758.62 0.95% 761.39
21:23 		749.36
15:34 		787.00
22.01.25 		631.94
02.01.25 		240'489
Duke Energy Rg
22:15:00 / 11.02.25 		116.69 0.94% 116.79
21:55 		113.99
15:38 		116.79
11.02.25 		105.22
13.01.25 		582'728
Cardinal Health Rg
22:15:00 / 11.02.25 		128.39 0.94% 128.78
21:36 		126.98
15:58 		132.80
30.01.25 		117.54
02.01.25 		607'598
News Rg-A
22:30:00 / 11.02.25 		29.45 0.93% 29.63
21:50 		28.86
15:30 		29.63
11.02.25 		26.78
13.01.25 		1'085'968
Deere & Co Rg
22:15:00 / 11.02.25 		474.30 0.92% 476.70
15:54 		468.88
15:30 		485.64
28.01.25 		403.03
10.01.25 		410'786
Skyworks Solutio Rg
22:30:00 / 11.02.25 		65.23 0.91% 65.70
15:52 		63.95
15:30 		95.44
21.01.25 		62.01
06.02.25 		1'334'875
LKQ Rg
22:30:00 / 11.02.25 		37.69 0.91% 37.80
21:36 		36.80
15:30 		39.37
21.01.25 		35.59
03.01.25 		827'297
NextEra Energy Rg
22:15:00 / 11.02.25 		70.33 0.90% 70.38
21:59 		68.73
15:52 		74.04
24.01.25 		65.90
13.01.25 		2'148'597
Allegion Rg
22:15:00 / 11.02.25 		131.73 0.90% 131.84
21:41 		129.60
15:43 		135.67
21.01.25 		125.72
13.01.25 		284'796
PepsiCo
22:30:00 / 11.02.25 		145.64 0.89% 145.71
21:58 		143.40
16:05 		155.46
27.01.25 		141.51
10.01.25 		1'577'240

Marktüberblick

NAME INTRADAY KURS +/-%
Rohöl Brent
22:46 / 11.02.25
76.89 1.09%
EUR/CHF
22:46 / 11.02.25
0.9463 0.78%
L&S Dax
22:44 / 11.02.25
22'091.00 0.65%
Eurozone 50
17:30 / 11.02.25
545.18 0.55%
SMI
17:31 / 11.02.25
12'694.16 0.53%
USD/CHF
22:46 / 11.02.25
0.9135 0.25%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
Gold 1 Uz
22:45 / 11.02.25
2'898.63 -0.30%
VSMI Vola-Index
17:20 / 11.02.25
13.128 -1.87%

Tops / Flops

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

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:31 / 11.02.25
209.50 2.80%
Richemont N
17:31 / 11.02.25
179.00 1.76%
Novartis N
17:39 / 11.02.25
98.04 1.13%
Nestlé N
17:39 / 11.02.25
78.20 1.09%
ABB N
17:31 / 11.02.25
50.60 1.04%
Sika N
17:38 / 11.02.25
233.70 0.65%
Lonza N
17:31 / 11.02.25
608.80 0.59%
Alcon N
17:31 / 11.02.25
82.12 0.51%
Zurich Insurance N
17:33 / 11.02.25
569.80 0.42%
Swiss Life N
17:31 / 11.02.25