×

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
Chipotle Mexican Rg
22:15:00 / 11.02.25
56.18 -2.80% -1.62 56.19 56.20 2'119'862
Chubb N
22:15:00 / 11.02.25
267.96 0.52% 1.38 267.99 268.00 465'999
Church & Dwight Rg
22:15:00 / 11.02.25
104.88 0.32% 0.33 104.85 104.86 447'030
Cincinnati Finan Rg
22:00:00 / 11.02.25
139.43 2.81% 3.81 139.36 139.57 482'718
Cintas Rg
22:00:00 / 11.02.25
205.40 0.70% 1.43 205.39 205.40 503'851
Cisco Systems Rg
22:00:00 / 11.02.25
62.43 -0.60% -0.38 62.44 62.45 5'712'571
Citigroup Rg
22:15:00 / 11.02.25
81.11 0.47% 0.38 81.12 81.13 1'898'406
Citizens Finl Gr Rg
22:15:00 / 11.02.25
47.17 -0.40% -0.19 47.17 47.18 1'773'734
Clorox Co. Rg
22:15:00 / 11.02.25
148.36 0.83% 1.22 148.37 148.38 374'902
CME Group Rg-A
22:00:00 / 11.02.25
241.74 -0.03% -0.07 241.70 241.93 478'647
CMS Energy Corp Rg
22:15:00 / 11.02.25
69.45 0.39% 0.27 69.44 69.45 724'169
Cnstlltn Ener Co Rg
22:00:00 / 11.02.25
313.58 -2.56% -8.25 313.15 313.63 692'584
Coca-Cola Co Rg
22:15:00 / 11.02.25
67.60 4.73% 3.05 67.61 67.62 7'149'997
Cognizant Tech So-A
22:00:00 / 11.02.25
87.87 1.05% 0.91 87.86 87.88 1'240'130
Colgate-Palmoliv Rg
22:15:00 / 11.02.25
87.37 1.64% 1.41 87.34 87.35 1'105'149
Comcast-A
22:00:00 / 11.02.25
35.23 2.20% 0.76 35.21 35.22 9'280'270
Comerica Inc Rg
22:15:00 / 11.02.25
67.07 1.44% 0.95 67.07 67.08 380'194
ConAgra Foods Rg
22:15:00 / 11.02.25
24.91 1.55% 0.38 24.90 24.91 1'503'052
ConocoPhillips Rg
22:15:00 / 11.02.25
101.71 2.24% 2.23 101.72 101.73 2'987'005
Consolidated Edi Rg
22:15:00 / 11.02.25
96.31 -0.40% -0.39 96.31 96.32 1'012'007
Constellation Brd-A
22:15:01 / 11.02.25
164.74 -0.16% -0.26 164.69 164.72 749'999
Cooper Co Rg
22:00:00 / 11.02.25
93.45 -0.19% -0.18 93.45 93.46 291'208
Copart Rg
22:00:00 / 11.02.25
59.23 1.02% 0.60 59.21 59.23 1'100'738
Corning Inc Rg
22:15:01 / 11.02.25
52.40 -1.23% -0.65 52.39 52.40 726'461
Corteva Rg
22:15:00 / 11.02.25
62.97 1.22% 0.76 62.97 62.98 1'016'551
83.20
2.50%
350.92
2.09%
157.44
1.07%
56.18
-2.80%
267.96
0.52%
104.88
0.32%
295.24
0.83%
139.43
2.81%
205.40
0.70%
62.43
-0.60%
81.11
0.47%
47.17
-0.40%
148.36
0.83%
241.74
-0.03%
69.45
0.39%
313.58
-2.56%
67.60
4.73%
87.87
1.05%
87.37
1.64%
35.23
2.20%
67.07
1.44%
24.91
1.55%
101.71
2.24%
96.31
-0.40%
164.74
-0.16%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
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%
Cincinnati Finan Rg
22:00:00 / 11.02.25
139.43 -5.62% 31.08% 2.80% -0.04% -7.40% 27.19% 10.67%
Cintas Rg
22:00:00 / 11.02.25
205.40 11.64% 35.38% 2.39% 6.82% -5.77% 35.59% 113.78%
Cisco Systems Rg
22:00:00 / 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
22:00:00 / 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
22:00:00 / 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
22:00:00 / 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
22:00:00 / 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%
Cooper Co Rg
22:00:00 / 11.02.25
93.45 1.85% -1.04% -1.94% 4.87% -5.65% 1.66% -7.00%
Copart Rg
22:00:00 / 11.02.25
59.23 2.16% 19.65% 2.37% 5.35% 4.79% 20.31% 82.61%
Corning Inc Rg
22:15:01 / 11.02.25
52.40 11.64% 74.22% -1.67% 7.36% 10.67% 65.04% 24.85%
Corteva Rg
22:15:00 / 11.02.25
62.97 9.22% 29.82% -1.33% 3.37% 7.16% 16.44% 22.10%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Chipotle Mexican Rg
22:15:00 / 11.02.25
56.18 -2.80% 58.05
15:33
56.16
21:59
61.14
02.01.25
55.30
22.01.25
2'119'862
Chubb N
22:15:00 / 11.02.25
267.96 0.52% 268.76
18:13
264.60
16:34
281.18
29.01.25
252.17
10.01.25
465'999
Church & Dwight Rg
22:15:00 / 11.02.25
104.88 0.32% 104.92
21:59
103.77
16:16
109.55
27.01.25
100.89
10.01.25
447'030
Cincinnati Finan Rg
22:00:00 / 11.02.25
139.43 2.81% 144.99
17:17
138.50
15:35
144.99
11.02.25
133.12
10.01.25
482'718
Cintas Rg
22:00:00 / 11.02.25
205.40 0.70% 205.66
21:56
202.50
15:37
205.66
11.02.25
180.98
02.01.25
503'851
Cisco Systems Rg
22:00:00 / 11.02.25
62.43 -0.60% 62.80
17:00
62.18
15:33
63.25
07.02.25
58.17
13.01.25
5'712'571
Citigroup Rg
22:15:00 / 11.02.25
81.11 0.47% 81.53
21:12
80.25
15:34
82.90
07.02.25
69.65
02.01.25
1'898'406
Citizens Finl Gr Rg
22:15:00 / 11.02.25
47.17 -0.40% 47.68
18:18
46.42
18:55
48.88
30.01.25
42.99
03.01.25
1'773'734
Clorox Co. Rg
22:15:00 / 11.02.25
148.36 0.83% 148.51
21:38
145.80
17:15
164.08
27.01.25
145.23
05.02.25
374'902
CME Group Rg-A
22:00:00 / 11.02.25
241.74 -0.03% 242.59
21:41
239.90
15:36
246.73
07.02.25
224.64
07.01.25
478'647
CMS Energy Corp Rg
22:15:00 / 11.02.25
69.45 0.39% 69.48
21:59
68.23
16:51
69.48
11.02.25
64.03
13.01.25
724'169
Cnstlltn Ener Co Rg
22:00:00 / 11.02.25
313.58 -2.56% 319.10
16:56
309.53
21:33
352.00
23.01.25
225.27
02.01.25
692'584
Coca-Cola Co Rg
22:15:00 / 11.02.25
67.60 4.73% 67.67
21:58
66.42
16:33
67.67
11.02.25
60.62
07.01.25
7'149'997
Cognizant Tech So-A
22:00:00 / 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
Colgate-Palmoliv Rg
22:15:00 / 11.02.25
87.37 1.64% 87.40
21:59
85.68
16:02
91.90
28.01.25
85.36
06.02.25
1'105'149
Comcast-A
22:00:00 / 11.02.25
35.23 2.20% 35.35
21:52
34.13
15:30
38.40
27.01.25
32.50
30.01.25
9'280'270
Comerica Inc Rg
22:15:00 / 11.02.25
67.07 1.44% 67.59
17:15
65.75
15:34
68.94
04.02.25
59.77
10.01.25
380'194
ConAgra Foods Rg
22:15:00 / 11.02.25
24.91 1.55% 24.99
21:47
24.18
16:01
28.08
02.01.25
24.18
11.02.25
1'503'052
ConocoPhillips Rg
22:15:00 / 11.02.25
101.71 2.24% 102.61
18:37
99.21
15:46
106.17
16.01.25
97.04
03.02.25
2'987'005
Consolidated Edi Rg
22:15:00 / 11.02.25
96.31 -0.40% 96.73
17:27
95.76
15:39
96.83
10.02.25
87.31
13.01.25
1'012'007
Constellation Brd-A
22:15:01 / 11.02.25
164.74 -0.16% 164.85
15:30
161.04
16:01
228.70
06.01.25
161.04
11.02.25
749'999
Cooper Co Rg
22:00:00 / 11.02.25
93.45 -0.19% 93.54
17:47
92.79
19:54
100.24
27.01.25
88.64
14.01.25
291'208
Copart Rg
22:00:00 / 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
Corning Inc Rg
22:15:01 / 11.02.25
52.40 -1.23% 52.96
15:52
52.04
18:11
54.60
29.01.25
46.19
13.01.25
726'461
Corteva Rg
22:15:00 / 11.02.25
62.97 1.22% 63.45
17:15
61.98
15:32
66.21
30.01.25
55.71
03.01.25
1'016'551

Marktüberblick

NAME INTRADAY KURS +/-%
Rohöl Brent
22:40 / 11.02.25
76.82 1.00%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
17:20 / 11.02.25
13.128 -1.87%
EUR/CHF
22:40 / 11.02.25
0.9464 0.78%
Eurozone 50
17:30 / 11.02.25
545.18 0.55%
Gold 1 Uz
22:40 / 11.02.25
2'898.69 -0.29%
L&S Dax
22:40 / 11.02.25
22'091.00 0.65%
SMI
17:31 / 11.02.25
12'694.16 0.53%
USD/CHF
22:40 / 11.02.25
0.9133 0.23%

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%
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
78.20 1.09%
Novartis N
17:39 / 11.02.25