×
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 |
---|---|---|---|---|---|---|---|
Arch Cap Grp Rg 02:00:00 / 15.02.25 |
88.20 | -2.17% | -1.96 | 88.18 | 88.23 | ||
Archer-Daniels M Rg 22:15:00 / 14.02.25 |
46.10 | 0.85% | 0.39 | 46.09 | 46.10 | ||
Arista Ne Rg 22:15:00 / 14.02.25 |
106.87 | -2.62% | -2.88 | 106.82 | 106.83 | ||
Assurant Rg 22:15:00 / 14.02.25 |
202.96 | -2.43% | -5.06 | 202.89 | 202.90 | ||
Atmos Energy Cor Rg 22:15:00 / 14.02.25 |
146.51 | -0.99% | -1.47 | 146.49 | 146.51 | ||
Autodesk Inc Rg 02:00:00 / 15.02.25 |
302.72 | -0.25% | -0.76 | 302.56 | 302.75 | ||
Autozone Rg 22:15:00 / 14.02.25 |
3'458.55 | -0.32% | -11.16 | 3'462.99 | 3'463.00 | ||
Avery Dennison Rg 22:15:00 / 14.02.25 |
181.61 | -0.69% | -1.27 | 181.60 | 181.62 | ||
Avlonby Com REIT Rg 22:15:00 / 14.02.25 |
218.35 | -0.80% | -1.75 | 218.31 | 218.32 | ||
BXP Rg 22:15:01 / 14.02.25 |
70.88 | -0.53% | -0.38 | 70.94 | 70.95 | ||
Baker Hughes Rg-A 02:00:00 / 15.02.25 |
46.40 | 0.54% | 0.25 | 46.38 | 46.40 | ||
Ball Rg 22:15:01 / 14.02.25 |
49.85 | 1.05% | 0.52 | 49.84 | 49.85 | ||
Bank of America Rg 22:15:00 / 14.02.25 |
46.96 | 1.36% | 0.63 | 46.95 | 46.96 | ||
Bank of NY Mello Rg 22:15:00 / 14.02.25 |
87.84 | 1.10% | 0.96 | 87.84 | 87.85 | ||
Bath&Body Works Rg 22:15:01 / 14.02.25 |
36.47 | 0.11% | 0.04 | 36.44 | 36.46 | ||
Baxter Intl. 22:15:00 / 14.02.25 |
30.82 | 0.65% | 0.20 | 30.82 | 30.83 | ||
Becton Dickinson Rg 22:15:00 / 14.02.25 |
224.80 | -0.09% | -0.21 | 224.80 | 224.85 | ||
Berkshire Hath Rg-B 22:15:01 / 14.02.25 |
479.59 | -0.19% | -0.90 | 479.50 | 479.51 | ||
Best Buy Rg 22:15:00 / 14.02.25 |
91.10 | 2.16% | 1.93 | 91.10 | 91.11 | ||
Bio-Rad Lab-A 22:15:00 / 14.02.25 |
277.16 | -9.53% | -29.20 | 276.97 | 277.73 | ||
Bio-Techne Rg 02:00:00 / 15.02.25 |
65.94 | -1.24% | -0.83 | 65.91 | 65.93 | ||
Blackrock Rg 22:15:00 / 01.10.24 |
934.02 | 0.00% | 0.00 | ||||
Boeing Co Rg 22:15:00 / 14.02.25 |
184.42 | -0.55% | -1.02 | 184.36 | 184.37 | ||
Booking Hldg Rg 02:00:00 / 15.02.25 |
5'044.40 | 0.71% | 35.70 | 5'039.00 | 5'044.96 | ||
BorgWarner Rg 22:15:01 / 14.02.25 |
30.22 | 2.79% | 0.82 | 30.22 | 30.23 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Charles Schwab Rg 22:15:00 / 14.02.25 |
80.34 | 10.21% | 18.56% | -1.02% | 5.14% | -1.75% | 24.75% | -8.46% |
Charter Comm Rg-A 02:00:00 / 15.02.25 |
360.27 | 5.25% | -7.18% | 3.57% | 2.53% | -7.21% | 22.96% | -40.34% |
Chevron Rg 22:15:00 / 14.02.25 |
155.34 | 7.62% | 4.51% | -0.28% | -3.80% | -3.13% | 0.46% | 12.30% |
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% |
Chubb N 22:15:00 / 14.02.25 |
264.52 | -3.10% | 18.47% | -0.77% | -1.84% | -7.65% | 5.43% | 50.95% |
Church & Dwight Rg 22:15:00 / 14.02.25 |
105.00 | 2.69% | 13.72% | 0.43% | -1.38% | -4.90% | 7.38% | 9.84% |
The Cigna Rg 22:15:00 / 14.02.25 |
292.32 | 8.58% | 0.12% | -0.17% | 2.93% | -12.22% | -14.30% | 31.79% |
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% |
Cintas Rg 02:00:00 / 15.02.25 |
204.22 | 12.75% | 36.72% | 1.07% | 2.98% | -7.91% | 32.90% | 119.41% |
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% |
Citigroup Rg 22:15:00 / 14.02.25 |
84.61 | 16.64% | 59.60% | 4.81% | 5.78% | 19.59% | 54.26% | 22.26% |
Citizens Finl Gr Rg 22:15:00 / 14.02.25 |
46.35 | 5.23% | 38.96% | -2.13% | -2.50% | -4.35% | 46.86% | -15.46% |
Clorox Co. Rg 22:15:00 / 14.02.25 |
147.92 | -7.17% | 5.74% | 0.53% | -7.71% | -11.06% | -2.07% | 4.67% |
CME Group Rg-A 02:00:00 / 15.02.25 |
245.48 | 7.70% | 18.76% | 0.27% | 5.49% | 7.18% | 15.65% | 3.77% |
CMS Energy Corp Rg 22:15:00 / 14.02.25 |
68.81 | 4.76% | 20.23% | -0.53% | 1.07% | -1.23% | 20.15% | 10.65% |
Cnstlltn Ener Co Rg 02:00:00 / 15.02.25 |
317.30 | 39.24% | 166.48% | 2.42% | 0.30% | 26.98% | 141.92% | 547.72% |
Coca-Cola Co Rg 22:15:00 / 14.02.25 |
68.87 | 11.63% | 17.94% | 6.69% | 9.82% | 6.97% | 15.96% | 15.28% |
Cognizant Tech So-A 02:00:00 / 15.02.25 |
90.70 | 16.49% | 18.60% | 5.22% | 16.57% | 14.03% | 17.79% | 2.56% |
Colgate-Palmoliv Rg 22:15:00 / 14.02.25 |
86.04 | -3.48% | 10.09% | 0.09% | -2.99% | -9.75% | 3.07% | 10.34% |
Comcast-A 02:00:00 / 15.02.25 |
35.39 | -5.73% | -19.32% | 2.97% | -3.25% | -18.59% | -14.19% | -25.70% |
Comerica Inc Rg 22:15:00 / 14.02.25 |
67.09 | 7.94% | 19.62% | 1.47% | 1.50% | -7.75% | 33.27% | -32.30% |
ConAgra Foods Rg 22:15:00 / 14.02.25 |
25.28 | -9.98% | -12.84% | 3.06% | -2.09% | -7.91% | -7.09% | -30.01% |
ConocoPhillips Rg 22:15:00 / 14.02.25 |
96.26 | -2.29% | -16.52% | -3.24% | -9.06% | -9.27% | -12.94% | 3.61% |
Consolidated Edi Rg 22:15:00 / 14.02.25 |
94.92 | 7.21% | 5.16% | -1.84% | 1.36% | -4.57% | 8.70% | 13.53% |
Constellation Brd-A 22:15:01 / 14.02.25 |
162.94 | -26.15% | -32.49% | -1.25% | -11.59% | -32.58% | -33.18% | -30.83% |
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 |