×

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
Dominion Energy Rg
22:15:00 / 14.02.25
55.59 -1.97% -1.12 55.55 55.56
Fox Rg-A
02:00:00 / 15.02.25
55.63 0.32% 0.18 55.59 55.60
Zions Bancorp Rg
02:00:00 / 15.02.25
55.74 0.52% 0.29 55.73 55.77
Microchip Tech Rg
02:00:00 / 15.02.25
55.76 2.76% 1.50 55.77 55.78
Intl Paper Rg
22:15:00 / 14.02.25
56.12 1.23% 0.68 56.11 56.12
Centene Rg
22:15:00 / 14.02.25
56.86 0.09% 0.05 56.85 56.86
Williams Compani Rg
22:15:00 / 14.02.25
56.98 -0.84% -0.48 56.95 56.96
Chipotle Mexican Rg
22:15:00 / 14.02.25
57.08 -1.81% -1.05 57.06 57.07
Tyson Foods -A-
22:15:00 / 14.02.25
57.10 -0.82% -0.47 57.08 57.09
Tractor Supply Rg
02:00:00 / 15.02.25
57.14 0.26% 0.15 57.13 57.14
Etsy Rg
02:00:00 / 15.02.25
57.20 3.40% 1.88 57.20 57.22 1'576'392
Lamb Wst Hldg-WI Rg
22:15:00 / 14.02.25
58.46 2.08% 1.19 58.46 58.47
General Mills Rg
22:15:00 / 14.02.25
58.84 -1.18% -0.70 58.84 58.85
Copart Rg
02:00:00 / 15.02.25
59.39 -0.74% -0.44 59.37 59.38
Robert Half Rg
22:15:00 / 14.02.25
60.15 3.07% 1.79 60.15 60.19
W.R.Berkley Rg
22:15:00 / 14.02.25
60.35 -1.85% -1.14 60.35 60.36
Molson Coors Rg-B
22:15:00 / 14.02.25
60.36 3.11% 1.82 60.35 60.36
Hasbro Inc Rg
02:00:00 / 15.02.25
60.82 0.95% 0.57 60.82 60.84
Mondelez Intl Rg-A
02:00:00 / 15.02.25
60.82 -0.56% -0.34 60.81 60.83
Alliant Energy Rg
02:00:00 / 15.02.25
61.33 0.38% 0.23 61.32 61.34
Eversource Energ Rg
22:15:00 / 14.02.25
61.54 -1.54% -0.96 61.54 61.55
Hologic Rg
02:00:00 / 15.02.25
63.24 -0.60% -0.38 63.23 63.24
Enphase Energy Rg
02:00:00 / 15.02.25
63.94 2.16% 1.35 63.92 63.95 719'124
Corteva Rg
22:15:00 / 14.02.25
63.96 1.75% 1.10 63.92 63.93
Cisco Systems Rg
02:00:00 / 15.02.25
64.87 1.61% 1.03 64.86 64.87
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
Dominion Energy Rg
22:15:00 / 14.02.25
55.59 5.29% 20.66% 0.51% 0.56% -5.02% 21.22% -28.29%
Fox Rg-A
02:00:00 / 15.02.25
55.63 14.14% 86.89% 5.38% 15.90% 18.74% 82.75% 27.76%
Zions Bancorp Rg
02:00:00 / 15.02.25
55.74 2.21% 26.40% -2.65% -3.96% -7.99% 37.16% -24.27%
Microchip Tech Rg
02:00:00 / 15.02.25
55.76 -5.39% -39.83% 7.46% -3.81% -16.39% -31.68% -23.93%
Intl Paper Rg
22:15:00 / 14.02.25
56.12 3.01% 53.36% 2.39% -1.42% -5.79% 56.76% 19.07%
Centene Rg
22:15:00 / 14.02.25
56.86 -6.22% -23.45% -3.48% -8.66% -7.44% -27.79% -31.82%
Williams Compani Rg
22:15:00 / 14.02.25
56.98 6.17% 64.97% 1.44% -3.65% -2.08% 66.07% 87.11%
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%
Tyson Foods -A-
22:15:00 / 14.02.25
57.10 0.23% 7.11% -1.06% 2.50% -10.47% 7.49% -41.25%
Tractor Supply Rg
02:00:00 / 15.02.25
57.14 7.41% 32.52% 7.91% 6.49% 1.42% 20.81% 29.85%
Etsy Rg
02:00:00 / 15.02.25
57.20 4.59% -31.75% 5.15% 7.68% 9.37% -25.30% -60.98%
Lamb Wst Hldg-WI Rg
22:15:00 / 14.02.25
58.46 -14.30% -47.02% -0.05% -2.70% -23.86% -42.25% -13.55%
General Mills Rg
22:15:00 / 14.02.25
58.84 -6.63% -8.60% 1.31% -1.32% -10.21% -8.21% -12.52%
Copart Rg
02:00:00 / 15.02.25
59.39 4.25% 22.10% 2.03% 4.38% -5.28% 21.30% 97.30%
Robert Half Rg
22:15:00 / 14.02.25
60.15 -17.17% -33.62% 1.28% -15.19% -20.62% -25.59% -51.74%
W.R.Berkley Rg
22:15:00 / 14.02.25
60.35 5.08% 30.42% -0.77% 1.43% -4.28% 9.58% 53.78%
Molson Coors Rg-B
22:15:00 / 14.02.25
60.36 2.13% -4.36% 12.51% 9.29% -0.51% -2.88% 17.57%
Hasbro Inc Rg
02:00:00 / 15.02.25
60.82 7.76% 18.00% 3.00% 6.07% -2.72% 19.77% -36.17%
Mondelez Intl Rg-A
02:00:00 / 15.02.25
60.82 2.39% -15.56% 4.05% 5.12% -5.56% -15.50% -8.31%
Alliant Energy Rg
02:00:00 / 15.02.25
61.33 3.31% 19.10% 3.13% 1.29% -3.14% 26.85% 6.35%
Eversource Energ Rg
22:15:00 / 14.02.25
61.54 8.83% 1.26% 1.74% 6.34% -3.81% 4.54% -25.70%
Hologic Rg
02:00:00 / 15.02.25
63.24 -11.75% -10.96% -2.07% -9.31% -19.92% -14.30% -11.63%
Enphase Energy Rg
02:00:00 / 15.02.25
63.94 -8.87% -52.63% 0.65% 0.39% -3.55% -51.51% -57.04%
Corteva Rg
22:15:00 / 14.02.25
63.96 10.36% 31.18% 2.81% 2.63% -0.27% 16.72% 23.13%
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%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Dominion Energy Rg
22:15:00 / 14.02.25
55.59 -1.97% 56.99
15:30
55.45
21:33
56.99
13.02.25
52.85
22.01.25
1'166'826
Fox Rg-A
02:00:00 / 15.02.25
55.63 0.32% 55.86
16:16
55.15
19:55
55.86
14.02.25
47.36
21.01.25
1'515'873
Zions Bancorp Rg
02:00:00 / 15.02.25
55.74 0.52% 56.59
15:45
55.45
15:31
59.45
22.01.25
52.82
10.01.25
426'678
Microchip Tech Rg
02:00:00 / 15.02.25
55.76 2.76% 55.89
16:56
54.45
15:30
59.85
06.01.25
50.21
07.02.25
3'104'898
Intl Paper Rg
22:15:00 / 14.02.25
56.12 1.23% 56.54
20:20
55.56
16:50
60.15
24.01.25
52.24
05.02.25
2'353'046
Centene Rg
22:15:00 / 14.02.25
56.86 0.09% 57.31
15:44
56.51
16:57
66.81
03.02.25
55.20
13.02.25
968'232
Williams Compani Rg
22:15:00 / 14.02.25
56.98 -0.84% 57.89
16:37
56.90
21:50
61.23
22.01.25
53.06
28.01.25
2'114'153
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
Tyson Foods -A-
22:15:00 / 14.02.25
57.10 -0.82% 58.28
15:42
57.06
21:33
58.79
11.02.25
54.01
10.01.25
897'932
Tractor Supply Rg
02:00:00 / 15.02.25
57.14 0.26% 57.32
15:30
56.59
18:20
58.96
28.01.25
51.33
03.01.25
1'731'707
Etsy Rg
02:00:00 / 15.02.25
57.20 3.40% 58.24
16:09
55.89
15:30
58.24
14.02.25
51.10
21.01.25
1'576'392
Lamb Wst Hldg-WI Rg
22:15:00 / 14.02.25
58.46 2.08% 59.03
15:40
57.59
16:48
67.90
02.01.25
56.05
13.02.25
868'714
General Mills Rg
22:15:00 / 14.02.25
58.84 -1.18% 60.52
15:40
58.82
21:59
64.19
03.01.25
57.86
10.02.25
1'305'285
Copart Rg
02:00:00 / 15.02.25
59.39 -0.74% 60.03
15:30
59.33
21:54
60.07
13.02.25
55.15
13.01.25
1'069'088
Robert Half Rg
22:15:00 / 14.02.25
60.15 3.07% 60.51
21:50
58.73
15:30
72.00
17.01.25
57.88
12.02.25
504'490
W.R.Berkley Rg
22:15:00 / 14.02.25
60.35 -1.85% 61.32
15:30
60.32
21:24
61.63
06.02.25
56.00
10.01.25
520'432
Molson Coors Rg-B
22:15:00 / 14.02.25
60.36 3.11% 60.49
21:56
59.25
15:37
60.49
14.02.25
51.91
13.01.25
869'590
Hasbro Inc Rg
02:00:00 / 15.02.25
60.82 0.95% 60.97
21:54
60.08
15:30
60.97
14.02.25
55.54
03.02.25
484'655
Mondelez Intl Rg-A
02:00:00 / 15.02.25
60.82 -0.56% 62.18
15:45
60.64
21:55
62.18
14.02.25
53.95
05.02.25
3'290'276
Alliant Energy Rg
02:00:00 / 15.02.25
61.33 0.38% 62.07
15:49
61.13
21:37
62.07
14.02.25
56.31
13.01.25
979'252
Eversource Energ Rg
22:15:00 / 14.02.25
61.54 -1.54% 63.15
15:48
61.46
21:55
63.45
13.02.25
54.76
13.01.25
1'136'404
Hologic Rg
02:00:00 / 15.02.25
63.24 -0.60% 64.30
15:30
62.95
21:29
74.49
06.01.25
62.95
14.02.25
935'339
Enphase Energy Rg
02:00:00 / 15.02.25
63.94 2.16% 64.10
15:45
62.41
17:21
76.90
07.01.25
58.85
23.01.25
719'124
Corteva Rg
22:15:00 / 14.02.25
63.96 1.75% 64.43
20:16
63.25
15:32
66.21
30.01.25
55.71
03.01.25
1'220'166
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

Marktüberblick

NAME INTRADAY KURS +/-%
USD/CHF
01:08 / 15.02.25
0.8991 0.00%
EUR/CHF
23:00 / 14.02.25
0.9439 -0.20%
VSMI Vola-Index
17:20 / 14.02.25
12.987 -0.45%
Rohöl Brent
22:59 / 14.02.25
74.65 -0.76%
Eurozone 50
17:30 / 14.02.25
555.12 -0.21%
S&P 500 (ETF SPY)
22:15 / 14.02.25
609.70 0.00%
Gold 1 Uz
07:22 / 15.02.25
2'883.64 0.00%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
L&S Dax
22:59 / 14.02.25
22'498.00 0.04%

Tops / Flops

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

Top 5zur Gesamtübersicht

UBS N
17:39 / 14.02.25
30.18 -0.40%
ABB N
17:30 / 14.02.25
51.22 -0.16%
Alcon N
17:30 / 14.02.25
81.28 -0.78%
Nestlé N
17:39 / 14.02.25
82.48 -1.43%
Logitech N
17:33 / 14.02.25
94.36 2.03%
Novartis N
17:34 / 14.02.25
95.37 -2.46%
Holcim N
17:30 / 14.02.25
98.62 0.39%
Swiss Re N
17:32 / 14.02.25
139.95 -0.78%
Richemont N
17:33 / 14.02.25
183.00 -0.46%
Kühne + Nagel N
17:30 / 14.02.25
209.20 -1.13%
Sika N
17:30 / 14.02.25