×

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 - 21:58:31
  • 604.92
  • 0.01%
  • 0.07
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Charles Schwab Rg
21:58:32 / 11.02.25
83.36 2.70% 2.19 83.36 83.37 4'183'634
Charter Comm Rg-A
21:58:33 / 11.02.25
351.25 2.19% 7.52 351.07 351.28 122'653
Chevron Rg
21:58:30 / 11.02.25
157.34 1.01% 1.57 157.33 157.35 832'068
Chipotle Mexican Rg
21:58:30 / 11.02.25
56.23 -2.72% -1.57 56.22 56.23 832'338
Chubb N
21:58:30 / 11.02.25
267.97 0.52% 1.39 267.92 267.97 102'874
Church & Dwight Rg
21:58:31 / 11.02.25
104.84 0.28% 0.29 104.82 104.84 189'706
The Cigna Rg
21:58:32 / 11.02.25
295.00 0.74% 2.18 294.92 295.04 258'930
Cincinnati Finan Rg
21:58:30 / 11.02.25
139.43 2.81% 3.81 139.35 139.44 307'494
Cintas Rg
21:58:30 / 11.02.25
205.51 0.76% 1.54 205.41 205.51 198'557
Cisco Systems Rg
21:58:32 / 11.02.25
62.45 -0.58% -0.37 62.44 62.45 3'465'693
Citigroup Rg
21:58:32 / 11.02.25
81.20 0.58% 0.47 81.19 81.20 870'828
Citizens Finl Gr Rg
21:58:30 / 11.02.25
47.19 -0.37% -0.18 47.18 47.19 764'431
Clorox Co. Rg
21:58:29 / 11.02.25
148.39 0.85% 1.25 148.38 148.43 141'735
CME Group Rg-A
21:58:32 / 11.02.25
241.72 -0.04% -0.09 241.68 241.72 266'922
CMS Energy Corp Rg
21:58:30 / 11.02.25
69.41 0.33% 0.23 69.40 69.41 303'526
Cnstlltn Ener Co Rg
21:58:32 / 11.02.25
313.00 -2.74% -8.83 312.94 313.15 440'984
Coca-Cola Co Rg
21:58:31 / 11.02.25
67.65 4.80% 3.10 67.65 67.66 3'954'129
Cognizant Tech So-A
21:58:30 / 11.02.25
87.92 1.10% 0.96 87.91 87.92 618'617
Colgate-Palmoliv Rg
21:58:30 / 11.02.25
87.26 1.51% 1.30 87.25 87.26 358'332
Comcast-A
21:58:30 / 11.02.25
35.26 2.29% 0.79 35.25 35.26 5'965'093
Comerica Inc Rg
21:58:31 / 11.02.25
67.10 1.48% 0.98 67.09 67.10 160'550
ConAgra Foods Rg
21:58:22 / 11.02.25
24.92 1.57% 0.39 24.91 24.92 609'325
ConocoPhillips Rg
21:58:30 / 11.02.25
101.86 2.39% 2.38 101.85 101.87 1'202'924
Consolidated Edi Rg
21:58:31 / 11.02.25
96.31 -0.40% -0.39 96.30 96.33 340'251
Constellation Brd-A
21:58:32 / 11.02.25
164.54 -0.28% -0.46 164.52 164.55 236'586
83.36
2.70%
351.25
2.19%
157.34
1.01%
56.23
-2.72%
267.97
0.52%
104.84
0.28%
295.00
0.74%
139.43
2.81%
205.51
0.76%
62.45
-0.58%
81.20
0.58%
47.19
-0.37%
148.39
0.85%
241.72
-0.04%
69.41
0.33%
313.00
-2.74%
67.65
4.80%
87.92
1.10%
87.26
1.51%
35.26
2.29%
67.10
1.48%
24.92
1.57%
101.86
2.39%
96.31
-0.40%
164.54
-0.28%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Charles Schwab Rg
21:58:32 / 11.02.25
83.36 9.67% 17.98% 1.91% 15.23% 3.95% 32.93% -12.58%
Charter Comm Rg-A
21:58:33 / 11.02.25
351.25 0.28% -11.56% 3.23% 1.43% -8.73% 20.02% -43.33%
Chevron Rg
21:58:30 / 11.02.25
157.34 7.55% 4.43% 2.69% 0.28% -1.42% 4.48% 14.50%
Chipotle Mexican Rg
21:58:30 / 11.02.25
56.23 -4.15% 26.37% -4.73% -0.37% -4.26% 8.17% 83.14%
Chubb N
21:58:30 / 11.02.25
267.97 -3.52% 17.96% -1.56% 0.93% -5.60% 8.57% 47.03%
Church & Dwight Rg
21:58:31 / 11.02.25
104.84 -0.15% 10.56% -1.08% -0.42% -5.48% 7.11% 5.92%
The Cigna Rg
21:58:32 / 11.02.25
295.00 6.04% -2.21% 1.21% 3.50% -8.53% -12.57% 27.16%
Cincinnati Finan Rg
21:58:30 / 11.02.25
139.43 -5.62% 31.08% 2.80% -0.04% -7.40% 27.19% 10.67%
Cintas Rg
21:58:30 / 11.02.25
205.51 11.64% 35.38% 2.44% 6.88% -5.72% 35.66% 113.78%
Cisco Systems Rg
21:58:32 / 11.02.25
62.45 6.10% 24.33% 1.80% 5.25% 9.53% 25.80% 14.47%
Citigroup Rg
21:58:32 / 11.02.25
81.20 14.69% 56.94% 3.46% 10.47% 18.36% 53.89% 19.60%
Citizens Finl Gr Rg
21:58:30 / 11.02.25
47.19 8.23% 42.91% 0.31% 3.25% 2.46% 53.45% -13.89%
Clorox Co. Rg
21:58:29 / 11.02.25
148.39 -9.40% 3.19% 0.12% -6.69% -11.75% -3.05% 4.07%
CME Group Rg-A
21:58:32 / 11.02.25
241.72 4.13% 14.82% -0.33% 4.31% 5.25% 16.53% -0.92%
CMS Energy Corp Rg
21:58:30 / 11.02.25
69.41 3.80% 19.13% 4.88% 5.87% 1.23% 23.64% 10.72%
Cnstlltn Ener Co Rg
21:58:32 / 11.02.25
313.00 43.86% 175.33% 2.18% 8.35% 33.43% 144.70% 584.02%
Coca-Cola Co Rg
21:58:31 / 11.02.25
67.65 3.68% 9.54% 7.95% 9.04% 8.08% 13.98% 5.16%
Cognizant Tech So-A
21:58:30 / 11.02.25
87.92 13.08% 15.13% 5.24% 13.92% 15.19% 16.44% -3.65%
Colgate-Palmoliv Rg
21:58:30 / 11.02.25
87.26 -5.44% 7.84% 0.87% -0.47% -6.79% 4.53% 7.83%
Comcast-A
21:58:30 / 11.02.25
35.26 -8.15% -21.39% 5.10% -3.08% -16.68% -15.75% -29.54%
Comerica Inc Rg
21:58:31 / 11.02.25
67.10 6.90% 18.47% -1.06% 6.47% -0.99% 34.74% -34.00%
ConAgra Foods Rg
21:58:22 / 11.02.25
24.92 -11.60% -14.41% -0.46% -4.36% -5.91% -8.70% -29.75%
ConocoPhillips Rg
21:58:30 / 11.02.25
101.86 0.31% -14.29% 1.27% -2.88% -9.93% -7.21% 8.24%
Consolidated Edi Rg
21:58:31 / 11.02.25
96.31 8.37% 6.30% 1.48% 7.77% -0.68% 11.12% 15.08%
Constellation Brd-A
21:58:32 / 11.02.25
164.54 -25.34% -31.75% -4.66% -9.69% -31.57% -32.73% -30.47%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Fox Rg-A
21:58:31 / 11.02.25
53.37 0.22% 53.59
17:25
53.05
15:41
55.56
04.02.25
47.36
21.01.25
462'925
EQT Rg
21:58:32 / 11.02.25
53.87 0.69% 54.53
19:56
53.17
15:33
54.84
22.01.25
45.92
02.01.25
532'437
Etsy Rg
21:58:29 / 11.02.25
53.28 -1.66% 54.18
15:33
53.25
21:54
57.56
03.02.25
51.10
21.01.25
429'524
Altria Group Rg
21:58:30 / 11.02.25
53.90 0.11% 53.93
15:30
53.32
16:13
53.93
11.02.25
50.10
30.01.25
402'751
Realty Inm REIT Rg
21:58:32 / 11.02.25
54.33 0.69% 54.57
20:42
53.80
15:37
56.15
27.01.25
51.60
13.01.25
403'643
Tractor Supply Rg
21:58:32 / 11.02.25
54.98 1.01% 55.06
21:57
53.89
15:33
58.96
28.01.25
51.33
03.01.25
712'946
CVS Health Rg
21:58:32 / 11.02.25
54.95 1.22% 55.93
15:37
54.08
19:30
58.44
29.01.25
44.12
02.01.25
1'091'286
Intl Paper Rg
21:58:30 / 11.02.25
55.74 1.70% 55.85
20:39
54.51
15:34
60.15
24.01.25
52.24
05.02.25
841'999
Dominion Energy Rg
21:58:31 / 11.02.25
55.68 0.67% 55.74
21:58
54.53
15:40
56.68
03.02.25
52.85
22.01.25
491'920
Williams Compani Rg
21:58:31 / 11.02.25
55.16 -1.81% 56.00
15:30
54.69
15:38
61.23
22.01.25
53.06
28.01.25
1'280'107
Bristol-MyersSqu Rg
21:58:26 / 11.02.25
56.02 0.88% 56.30
21:09
55.10
15:31
61.10
27.01.25
54.61
10.02.25
756'001
Zions Bancorp Rg
21:58:27 / 11.02.25
56.80 1.37% 56.99
21:44
55.53
15:33
59.45
22.01.25
52.82
10.01.25
212'009
Chipotle Mexican Rg
21:58:30 / 11.02.25
56.23 -2.72% 58.05
15:33
56.20
21:57
61.14
02.01.25
55.30
22.01.25
832'338
Centene Rg
21:58:30 / 11.02.25
57.29 -2.75% 59.24
15:31
56.97
17:07
66.81
03.02.25
56.97
11.02.25
396'225
Lamb Wst Hldg-WI Rg
21:58:32 / 11.02.25
58.69 0.34% 58.97
21:50
57.30
16:10
67.90
02.01.25
57.30
11.02.25
122'738
Tyson Foods -A-
21:58:27 / 11.02.25
58.71 1.73% 58.71
21:57
57.72
16:08
58.71
11.02.25
54.01
10.01.25
163'671
General Mills Rg
21:58:32 / 11.02.25
59.37 2.21% 59.41
21:53
57.90
15:56
64.19
03.01.25
57.86
10.02.25
455'404
Mondelez Intl Rg-A
21:58:30 / 11.02.25
60.46 3.30% 60.47
21:58
58.21
15:31
60.47
11.02.25
53.95
05.02.25
1'790'794
Copart Rg
21:58:30 / 11.02.25
59.19 0.95% 59.28
21:33
58.25
15:30
59.68
06.02.25
55.15
13.01.25
416'398
Robert Half Rg
21:58:32 / 11.02.25
59.25 -0.24% 59.82
18:10
58.62
15:45
72.00
17.01.25
58.62
11.02.25
124'644
Ventas REIT Rg
21:58:29 / 11.02.25
59.48 -0.47% 59.54
20:02
58.75
15:47
62.16
27.01.25
56.68
07.01.25
175'515
Alliant Energy Rg
21:58:30 / 11.02.25
60.31 0.73% 60.35
21:55
59.22
15:40
61.93
21.01.25
56.31
13.01.25
234'577
Hasbro Inc Rg
21:58:29 / 11.02.25
60.09 1.14% 60.38
15:40
59.25
15:30
60.38
11.02.25
55.54
03.02.25
215'518
Eversource Energ Rg
21:58:30 / 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
262'764
W.R.Berkley Rg
21:58:26 / 11.02.25
61.19 0.60% 61.41
21:33
60.49
16:17
61.63
06.02.25
56.00
10.01.25
141'513

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
22:13 / 11.02.25
22'101.00 0.70%
S&P 500 (ETF SPY)
21:58 / 11.02.25
604.94 0.01%
VSMI Vola-Index
17:20 / 11.02.25
13.128 -1.87%
EUR/CHF
22:13 / 11.02.25
0.9464 0.79%
USD/CHF
22:13 / 11.02.25
0.9135 0.25%
Gold 1 Uz
22:13 / 11.02.25
2'898.12 -0.31%
Rohöl Brent
22:12 / 11.02.25
76.87 1.07%

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