×
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 |
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 |