×
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 |
---|---|---|---|---|---|---|---|
Charles Schwab Rg 22:15:00 / 14.02.25 |
80.34 | -1.51% | -1.23 | 80.31 | 80.32 | ||
Charter Comm Rg-A 02:00:00 / 15.02.25 |
360.27 | -0.14% | -0.50 | 360.20 | 360.22 | 340'404 | |
Chevron Rg 22:15:00 / 14.02.25 |
155.34 | -0.35% | -0.54 | 155.26 | 155.27 | ||
Chipotle Mexican Rg 22:15:00 / 14.02.25 |
57.08 | -1.81% | -1.05 | 57.06 | 57.07 | ||
Chubb N 22:15:00 / 14.02.25 |
264.52 | -1.20% | -3.22 | 264.42 | 264.43 | ||
Church & Dwight Rg 22:15:00 / 14.02.25 |
105.00 | -2.35% | -2.53 | 105.02 | 105.03 | ||
The Cigna Rg 22:15:00 / 14.02.25 |
292.32 | -2.50% | -7.50 | 292.17 | 292.21 | ||
Cincinnati Finan Rg 02:00:00 / 15.02.25 |
136.97 | -0.16% | -0.22 | 136.88 | 136.97 | ||
Cintas Rg 02:00:00 / 15.02.25 |
204.22 | -0.86% | -1.77 | 204.21 | 204.29 | 428'547 | |
Cisco Systems Rg 02:00:00 / 15.02.25 |
64.87 | 1.61% | 1.03 | 64.86 | 64.87 | ||
Citigroup Rg 22:15:00 / 14.02.25 |
84.61 | 3.06% | 2.51 | 84.59 | 84.60 | ||
Citizens Finl Gr Rg 22:15:00 / 14.02.25 |
46.35 | 0.65% | 0.30 | 46.34 | 46.35 | ||
Clorox Co. Rg 22:15:00 / 14.02.25 |
147.92 | -1.89% | -2.85 | 147.87 | 147.88 | ||
CME Group Rg-A 02:00:00 / 15.02.25 |
245.48 | -1.85% | -4.63 | 245.43 | 245.65 | ||
CMS Energy Corp Rg 22:15:00 / 14.02.25 |
68.81 | -1.45% | -1.01 | 68.83 | 68.84 | ||
Cnstlltn Ener Co Rg 02:00:00 / 15.02.25 |
317.30 | 1.87% | 5.81 | 317.13 | 317.45 | 558'219 | |
Coca-Cola Co Rg 22:15:00 / 14.02.25 |
68.87 | -0.91% | -0.63 | 68.86 | 68.87 | ||
Cognizant Tech So-A 02:00:00 / 15.02.25 |
90.70 | 1.25% | 1.12 | 90.69 | 90.71 | ||
Colgate-Palmoliv Rg 22:15:00 / 14.02.25 |
86.04 | -1.95% | -1.71 | 86.01 | 86.04 | ||
Comcast-A 02:00:00 / 15.02.25 |
35.39 | 0.03% | 0.01 | 35.37 | 35.38 | 6'215'623 | |
Comerica Inc Rg 22:15:00 / 14.02.25 |
67.09 | 0.49% | 0.33 | 67.06 | 67.07 | ||
ConAgra Foods Rg 22:15:00 / 14.02.25 |
25.28 | 1.20% | 0.30 | 25.28 | 25.29 | ||
ConocoPhillips Rg 22:15:00 / 14.02.25 |
96.26 | -0.66% | -0.64 | 96.26 | 96.28 | ||
Consolidated Edi Rg 22:15:00 / 14.02.25 |
94.92 | -0.77% | -0.74 | 94.93 | 94.94 | ||
Constellation Brd-A 22:15:01 / 14.02.25 |
162.94 | -0.16% | -0.26 | 162.99 | 163.00 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Tjx Companies Rg 22:15:00 / 14.02.25 |
124.34 | 4.17% | 34.15% | -0.50% | 2.04% | -0.36% | 26.83% | 83.19% |
Aon-A Rg 22:15:00 / 14.02.25 |
386.99 | 8.67% | 34.11% | 0.36% | 5.69% | -0.70% | 24.34% | 37.71% |
Expedia Group Rg 02:00:00 / 15.02.25 |
202.38 | 9.05% | 33.87% | 0.00% | 8.06% | 9.44% | 49.63% | 5.77% |
Ecolab Inc Rg 22:15:00 / 14.02.25 |
264.74 | 13.29% | 33.84% | 7.64% | 11.51% | 7.22% | 22.92% | 43.95% |
Pentair Rg 22:15:00 / 14.02.25 |
96.73 | -3.43% | 33.67% | -1.73% | -6.11% | -10.39% | 29.11% | 65.71% |
Willis Towers Rg 02:00:00 / 15.02.25 |
320.40 | 2.89% | 33.62% | -1.65% | -0.08% | 1.91% | 15.54% | 45.70% |
NetApp Rg 02:00:00 / 15.02.25 |
119.06 | 1.42% | 33.54% | -3.13% | -2.48% | -2.68% | 38.91% | 32.16% |
News Rg-B 02:00:00 / 15.02.25 |
34.86 | 12.72% | 33.36% | 2.77% | 14.67% | 8.73% | 27.18% | 49.33% |
General Motors Rg 22:15:00 / 14.02.25 |
48.37 | -10.10% | 33.32% | 3.87% | -5.10% | -19.65% | 24.99% | -1.93% |
Alphab Rg-C-NV 02:00:00 / 15.02.25 |
186.87 | -1.34% | 33.31% | -0.14% | -5.41% | 12.19% | 31.82% | 40.07% |
Alphabet-A Rg 02:00:00 / 15.02.25 |
185.23 | -1.67% | 33.25% | -0.06% | -5.49% | 12.42% | 31.82% | 38.62% |
Automatic Data P Rg 02:00:00 / 15.02.25 |
308.15 | 5.97% | 33.16% | 0.71% | 4.04% | 0.98% | 21.81% | 52.23% |
Altria Group Rg 22:15:00 / 14.02.25 |
53.29 | 2.54% | 32.92% | -1.02% | 2.76% | -6.10% | 32.63% | 6.45% |
Mastercard Rg-A 22:15:00 / 14.02.25 |
564.76 | 7.55% | 32.78% | -0.13% | 7.63% | 7.25% | 20.64% | 53.15% |
Cincinnati Finan Rg 02:00:00 / 15.02.25 |
136.97 | -4.53% | 32.60% | 0.01% | -2.62% | -12.46% | 22.45% | 13.25% |
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% |
Northern Trust Rg 02:00:00 / 15.02.25 |
110.77 | 8.78% | 32.14% | -2.41% | 3.65% | 1.20% | 38.55% | -9.43% |
TransDigm Rg 22:15:00 / 14.02.25 |
1'314.19 | 5.42% | 32.06% | -1.58% | -1.93% | 4.22% | 14.64% | 109.29% |
Dover Corp Rg 22:15:00 / 14.02.25 |
202.33 | 8.04% | 31.78% | -0.59% | 3.72% | -1.57% | 25.31% | 26.52% |
KLA Rg 02:00:00 / 15.02.25 |
750.74 | 21.29% | 31.48% | 0.41% | -0.89% | 17.39% | 13.52% | 106.99% |
Norw Crs Line Rg 22:15:00 / 14.02.25 |
26.38 | 2.33% | 31.39% | -0.42% | -2.91% | -2.84% | 62.24% | 22.81% |
Intercon Exchang Rg 22:15:00 / 14.02.25 |
166.71 | 13.13% | 31.25% | -0.25% | 11.80% | 4.44% | 21.58% | 33.86% |
Corteva Rg 22:15:00 / 14.02.25 |
63.96 | 10.36% | 31.18% | 2.81% | 2.63% | -0.27% | 16.72% | 23.13% |
Gilead Sciences Rg 02:00:00 / 15.02.25 |
104.08 | 14.71% | 30.80% | 8.37% | 13.33% | 15.40% | 45.40% | 70.71% |
Huntington Bancs Rg 02:00:00 / 15.02.25 |
16.730 | 2.09% | 30.58% | -1.12% | -1.65% | -6.48% | 29.99% | 4.33% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Charles Schwab Rg 22:15:00 / 14.02.25 |
80.34 | -1.51% |
81.65 15:30 |
80.05 16:58 |
84.50 11.02.25 |
71.34 14.01.25 |
2'074'880 |
Charter Comm Rg-A 02:00:00 / 15.02.25 |
360.27 | -0.14% |
363.88 18:02 |
359.79 16:06 |
370.83 27.01.25 |
326.82 30.01.25 |
340'404 |
Chevron Rg 22:15:00 / 14.02.25 |
155.34 | -0.35% |
157.43 15:43 |
154.99 15:30 |
161.76 17.01.25 |
145.77 02.01.25 |
2'013'074 |
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 |
Chubb N 22:15:00 / 14.02.25 |
264.52 | -1.20% |
267.82 15:44 |
264.31 21:26 |
281.18 29.01.25 |
252.17 10.01.25 |
559'289 |
Church & Dwight Rg 22:15:00 / 14.02.25 |
105.00 | -2.35% |
107.02 15:30 |
104.98 21:59 |
109.55 27.01.25 |
100.89 10.01.25 |
608'609 |
The Cigna Rg 22:15:00 / 14.02.25 |
292.32 | -2.50% |
301.57 16:10 |
291.90 21:55 |
308.33 28.01.25 |
269.25 30.01.25 |
611'886 |
Cincinnati Finan Rg 02:00:00 / 15.02.25 |
136.97 | -0.16% |
138.69 17:13 |
136.41 15:46 |
144.99 11.02.25 |
132.32 12.02.25 |
313'053 |
Cintas Rg 02:00:00 / 15.02.25 |
204.22 | -0.86% |
207.19 16:08 |
204.20 21:59 |
207.19 14.02.25 |
180.98 02.01.25 |
428'547 |
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 |
Citigroup Rg 22:15:00 / 14.02.25 |
84.61 | 3.06% |
84.67 21:59 |
82.38 15:30 |
84.67 14.02.25 |
69.65 02.01.25 |
4'748'096 |
Citizens Finl Gr Rg 22:15:00 / 14.02.25 |
46.35 | 0.65% |
46.81 16:02 |
46.18 15:30 |
48.88 30.01.25 |
42.99 03.01.25 |
779'710 |
Clorox Co. Rg 22:15:00 / 14.02.25 |
147.92 | -1.89% |
150.70 15:39 |
147.78 21:44 |
164.08 27.01.25 |
145.23 05.02.25 |
365'624 |
CME Group Rg-A 02:00:00 / 15.02.25 |
245.48 | -1.85% |
249.99 15:30 |
245.23 21:54 |
253.13 12.02.25 |
224.64 07.01.25 |
508'066 |
CMS Energy Corp Rg 22:15:00 / 14.02.25 |
68.81 | -1.45% |
69.76 15:49 |
68.74 21:48 |
70.00 13.02.25 |
64.03 13.01.25 |
700'169 |
Cnstlltn Ener Co Rg 02:00:00 / 15.02.25 |
317.30 | 1.87% |
318.05 21:34 |
306.94 15:37 |
352.00 23.01.25 |
225.27 02.01.25 |
558'219 |
Coca-Cola Co Rg 22:15:00 / 14.02.25 |
68.87 | -0.91% |
70.03 16:05 |
68.76 21:55 |
70.03 14.02.25 |
60.62 07.01.25 |
6'126'478 |
Cognizant Tech So-A 02:00:00 / 15.02.25 |
90.70 | 1.25% |
90.81 21:52 |
89.38 15:33 |
90.81 14.02.25 |
74.69 13.01.25 |
1'721'134 |
Colgate-Palmoliv Rg 22:15:00 / 14.02.25 |
86.04 | -1.95% |
87.45 15:30 |
85.90 15:53 |
91.90 28.01.25 |
85.36 06.02.25 |
1'182'448 |
Comcast-A 02:00:00 / 15.02.25 |
35.39 | 0.03% |
35.62 17:50 |
35.29 21:46 |
38.40 27.01.25 |
32.50 30.01.25 |
6'215'623 |
Comerica Inc Rg 22:15:00 / 14.02.25 |
67.09 | 0.49% |
67.80 15:46 |
66.74 17:30 |
68.94 04.02.25 |
59.77 10.01.25 |
373'746 |
ConAgra Foods Rg 22:15:00 / 14.02.25 |
25.28 | 1.20% |
25.47 15:40 |
25.05 16:16 |
28.08 02.01.25 |
24.18 11.02.25 |
1'717'863 |
ConocoPhillips Rg 22:15:00 / 14.02.25 |
96.26 | -0.66% |
98.42 15:45 |
96.24 21:59 |
106.17 16.01.25 |
96.24 14.02.25 |
3'114'131 |
Consolidated Edi Rg 22:15:00 / 14.02.25 |
94.92 | -0.77% |
96.34 16:04 |
94.89 21:59 |
96.83 10.02.25 |
87.31 13.01.25 |
904'449 |
Constellation Brd-A 22:15:01 / 14.02.25 |
162.94 | -0.16% |
165.00 15:35 |
161.06 21:26 |
228.70 06.01.25 |
160.52 12.02.25 |
505'979 |