×
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 |
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 |