Der Warenprüfkonzern leidet an der Börse unter einem potenziellen Aktienüberhang – doch operativ kommt SGS gut voran. Zudem: R&S Group bietet weiterhin Potenzial, Immobilienaktien wie SPS im Hoch, willkommener CEO-Wechsel bei Tecan und weitere Hiobsbotschaft von Barry Callebaut.
×
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
- 14.07.2025 - 22:15:00
- 624.81
- 0.19%
- 1.19
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Fifth Third Banc Rg 22:30:00 / 14.07.25 |
43.75 | -0.02% | -0.01 | 43.75 | 43.76 | 1'872'073 | |
Citizens Finl Gr Rg 22:15:00 / 14.07.25 |
47.88 | 0.44% | 0.21 | 47.87 | 47.88 | 1'865'406 | |
Walgreens Boots Rg 22:30:00 / 14.07.25 |
11.510 | -0.09% | -0.01 | 11.510 | 11.520 | 1'856'643 | |
Newmont Rg 22:15:00 / 14.07.25 |
60.82 | 1.15% | 0.69 | 60.83 | 60.84 | 1'844'440 | |
Monster Beverage Rg 22:30:00 / 14.07.25 |
59.67 | 1.43% | 0.84 | 59.65 | 59.66 | 1'830'522 | |
Bank of NY Mello Rg 22:15:00 / 14.07.25 |
95.25 | 1.63% | 1.53 | 95.26 | 95.27 | 1'814'706 | |
APA Rg 22:30:00 / 14.07.25 |
19.470 | -3.18% | -0.64 | 19.470 | 19.480 | 1'805'481 | |
Charles Schwab Rg 22:15:00 / 14.07.25 |
92.70 | 0.79% | 0.73 | 92.71 | 92.72 | 1'801'007 | |
Amphenol Rg-A 22:15:00 / 14.07.25 |
100.21 | 1.47% | 1.45 | 100.21 | 100.22 | 1'765'185 | |
VF Rg 22:15:00 / 14.07.25 |
12.250 | -0.65% | -0.08 | 12.240 | 12.250 | 1'724'725 | |
Baxter Intl. 22:15:00 / 14.07.25 |
28.53 | -0.59% | -0.17 | 28.52 | 28.53 | 1'709'279 | |
Paramount Glb Rg-B 22:30:00 / 14.07.25 |
13.000 | 1.96% | 0.25 | 12.990 | 13.000 | 1'700'297 | |
Newell Brands Rg 22:30:00 / 14.07.25 |
5.640 | -2.93% | -0.17 | 5.640 | 5.650 | 1'673'807 | |
American Intl Gr Rg 22:15:00 / 14.07.25 |
81.63 | -0.18% | -0.15 | 81.64 | 81.65 | 1'672'937 | |
Western Digital Rg 22:30:00 / 14.07.25 |
66.93 | 1.19% | 0.79 | 66.92 | 66.94 | 1'628'180 | |
Ansys Rg 22:30:00 / 14.07.25 |
385.85 | 3.03% | 11.33 | 385.86 | 386.05 | 1'603'638 | |
United Airlines Rg 22:30:00 / 14.07.25 |
88.94 | 1.43% | 1.25 | 88.91 | 88.92 | 1'597'860 | |
Match Group Rg 22:30:00 / 14.07.25 |
32.25 | -0.74% | -0.24 | 32.24 | 32.25 | 1'586'333 | |
Boeing Co Rg 22:15:00 / 14.07.25 |
230.51 | 1.62% | 3.67 | 230.44 | 230.49 | 1'585'637 | |
Abbott Laboratories 22:15:00 / 14.07.25 |
132.03 | 0.01% | 0.01 | 132.01 | 132.02 | 1'584'091 | |
Caesr Entmt Rg 22:30:00 / 14.07.25 |
30.84 | 2.70% | 0.81 | 30.83 | 30.84 | 1'543'846 | |
GE Aerospace Rg 22:15:00 / 14.07.25 |
262.34 | 2.71% | 6.92 | 262.27 | 262.28 | 1'520'833 | |
Synopsys Rg 22:30:00 / 14.07.25 |
549.53 | -1.74% | -9.75 | 549.35 | 549.79 | 1'515'690 | |
Centerpoint Ener Rg 22:15:00 / 14.07.25 |
36.21 | 0.19% | 0.07 | 36.21 | 36.22 | 1'508'465 | |
Gen Digital Rg 22:30:00 / 14.07.25 |
29.80 | 3.87% | 1.11 | 29.80 | 29.81 | 1'499'780 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Charles Schwab Rg 22:15:00 / 14.07.25 |
92.70 | 24.27% | 33.68% | 0.82% | 4.20% | 21.05% | 37.48% | 46.12% |
Charter Comm Rg-A 22:30:00 / 14.07.25 |
399.61 | 14.42% | 0.91% | -2.13% | 6.50% | 23.94% | 23.11% | -13.50% |
Chevron Rg 22:15:00 / 14.07.25 |
151.65 | 7.23% | 4.12% | -1.04% | 1.88% | 10.45% | -3.88% | 9.75% |
Chipotle Mexican Rg 22:15:00 / 14.07.25 |
54.82 | -7.13% | 22.43% | -1.14% | 6.70% | 16.39% | -5.06% | 117.04% |
Chubb N 22:15:00 / 14.07.25 |
280.20 | 0.63% | 23.03% | 0.09% | -1.27% | -3.52% | 7.09% | 65.27% |
Church & Dwight Rg 22:15:00 / 14.07.25 |
97.07 | -6.36% | 3.69% | -0.99% | 0.95% | -6.53% | -5.14% | 3.07% |
The Cigna Rg 22:15:00 / 14.07.25 |
303.06 | 9.82% | 1.28% | -2.87% | -3.02% | -10.09% | -10.79% | 8.35% |
Cincinnati Finan Rg 22:30:00 / 14.07.25 |
149.26 | 4.49% | 42.48% | 2.07% | 1.75% | 16.87% | 21.09% | 25.18% |
Cintas Rg 22:30:00 / 14.07.25 |
216.90 | 18.94% | 42.99% | -0.29% | -2.50% | 8.23% | 21.37% | 126.32% |
Cisco Systems Rg 22:30:00 / 14.07.25 |
67.82 | 14.78% | 34.50% | -1.61% | 3.53% | 24.74% | 43.08% | 57.11% |
Citigroup Rg 22:15:00 / 14.07.25 |
87.50 | 23.21% | 68.60% | 2.26% | 13.11% | 35.55% | 30.07% | 87.77% |
Citizens Finl Gr Rg 22:15:00 / 14.07.25 |
47.88 | 8.94% | 43.84% | 0.74% | 18.37% | 33.67% | 20.91% | 31.69% |
Clorox Co. Rg 22:15:00 / 14.07.25 |
127.40 | -22.09% | -11.26% | 1.14% | 4.34% | -10.30% | -6.23% | -10.76% |
CME Group Rg-A 22:30:00 / 14.07.25 |
277.06 | 18.45% | 30.62% | -1.94% | 3.57% | 6.43% | 40.63% | 32.03% |
CMS Energy Corp Rg 22:15:00 / 14.07.25 |
70.55 | 6.65% | 21.15% | 1.70% | 2.07% | -4.27% | 15.13% | 6.17% |
Cnstlltn Ener Co Rg 22:30:00 / 14.07.25 |
325.99 | 43.73% | 175.08% | 2.43% | 5.84% | 69.25% | 53.13% | 437.33% |
Coca-Cola Co Rg 22:15:00 / 14.07.25 |
69.47 | 12.22% | 18.56% | -1.10% | -0.22% | -5.99% | 8.09% | 11.01% |
Cognizant Tech So-A 22:30:00 / 14.07.25 |
75.39 | -2.00% | -0.23% | -6.30% | -5.94% | 10.77% | 4.09% | 14.70% |
Colgate-Palmoliv Rg 22:15:00 / 14.07.25 |
88.85 | -1.46% | 12.38% | -3.57% | 0.25% | -7.26% | -8.78% | 13.82% |
Comcast-A 22:30:00 / 14.07.25 |
35.64 | -6.77% | -20.21% | 0.56% | 1.51% | 6.07% | -8.47% | -10.67% |
Comerica Inc Rg 22:15:00 / 14.07.25 |
63.83 | 2.54% | 13.64% | 1.14% | 16.05% | 24.09% | 11.12% | -14.55% |
ConAgra Foods Rg 22:15:00 / 14.07.25 |
19.380 | -30.09% | -32.31% | -6.15% | -10.07% | -23.94% | -33.15% | -45.44% |
ConocoPhillips Rg 22:15:00 / 14.07.25 |
94.17 | -3.59% | -17.63% | -1.69% | -1.39% | 4.91% | -18.25% | 11.76% |
Consolidated Edi Rg 22:15:00 / 14.07.25 |
101.01 | 12.73% | 10.57% | 1.71% | -0.34% | -10.85% | 10.33% | 8.24% |
Constellation Brd-A 22:15:01 / 14.07.25 |
164.58 | -22.09% | -28.77% | -3.50% | 2.50% | -11.99% | -33.66% | -28.59% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Charles Schwab Rg 22:15:00 / 14.07.25 |
92.70 | 0.79% |
93.00 20:08 |
91.43 15:32 |
93.35 10.07.25 |
65.92 07.04.25 |
1'801'007 |
Charter Comm Rg-A 22:30:00 / 14.07.25 |
399.61 | 1.89% |
400.12 21:32 |
391.52 16:19 |
436.56 16.05.25 |
312.39 09.04.25 |
265'790 |
Chevron Rg 22:15:00 / 14.07.25 |
151.65 | -2.36% |
154.55 15:33 |
151.17 21:31 |
168.95 26.03.25 |
132.06 11.04.25 |
1'884'672 |
Chipotle Mexican Rg 22:15:00 / 14.07.25 |
54.82 | -2.11% |
55.72 15:31 |
54.28 19:47 |
61.14 02.01.25 |
44.46 07.04.25 |
2'600'236 |
Chubb N 22:15:00 / 14.07.25 |
280.20 | 0.77% |
280.25 21:59 |
277.93 15:30 |
306.91 03.04.25 |
252.17 10.01.25 |
306'694 |
Church & Dwight Rg 22:15:00 / 14.07.25 |
97.07 | -1.00% |
97.25 21:49 |
96.22 17:06 |
116.17 10.03.25 |
91.04 12.05.25 |
592'510 |
The Cigna Rg 22:15:00 / 14.07.25 |
303.06 | -0.07% |
304.36 15:30 |
301.00 18:18 |
350.00 02.05.25 |
269.25 30.01.25 |
268'555 |
Cincinnati Finan Rg 22:30:00 / 14.07.25 |
149.26 | 1.26% |
149.58 16:37 |
147.20 15:30 |
152.03 03.06.25 |
123.15 09.04.25 |
129'697 |
Cintas Rg 22:30:00 / 14.07.25 |
216.90 | 0.68% |
217.75 16:06 |
215.45 15:30 |
229.19 06.06.25 |
180.98 02.01.25 |
367'934 |
Cisco Systems Rg 22:30:00 / 14.07.25 |
67.82 | -0.19% |
68.03 15:30 |
67.21 17:24 |
69.55 30.06.25 |
52.11 07.04.25 |
4'918'351 |
Citigroup Rg 22:15:00 / 14.07.25 |
87.50 | 0.89% |
87.53 21:59 |
86.23 16:08 |
88.83 07.07.25 |
55.53 07.04.25 |
2'810'837 |
Citizens Finl Gr Rg 22:15:00 / 14.07.25 |
47.88 | 0.44% |
47.92 21:57 |
47.36 16:07 |
48.88 30.01.25 |
32.63 04.04.25 |
1'865'406 |
Clorox Co. Rg 22:15:00 / 14.07.25 |
127.40 | 0.68% |
127.53 21:58 |
125.23 16:33 |
164.08 27.01.25 |
117.37 26.06.25 |
465'321 |
CME Group Rg-A 22:30:00 / 14.07.25 |
277.06 | 0.72% |
278.25 15:59 |
276.05 15:30 |
290.79 02.06.25 |
224.64 07.01.25 |
519'434 |
CMS Energy Corp Rg 22:15:00 / 14.07.25 |
70.55 | 0.28% |
70.96 16:10 |
70.18 19:12 |
76.39 03.04.25 |
64.03 13.01.25 |
533'156 |
Cnstlltn Ener Co Rg 22:30:00 / 14.07.25 |
325.99 | 1.38% |
326.29 21:59 |
314.00 16:40 |
352.00 23.01.25 |
161.52 07.04.25 |
584'843 |
Coca-Cola Co Rg 22:15:00 / 14.07.25 |
69.47 | -0.57% |
70.08 15:49 |
69.28 21:20 |
74.38 22.04.25 |
60.62 07.01.25 |
3'504'770 |
Cognizant Tech So-A 22:30:00 / 14.07.25 |
75.39 | 0.04% |
75.88 15:50 |
74.89 17:17 |
90.81 14.02.25 |
65.52 07.04.25 |
1'041'466 |
Colgate-Palmoliv Rg 22:15:00 / 14.07.25 |
88.85 | -0.81% |
89.53 15:30 |
87.75 17:04 |
100.18 10.03.25 |
85.32 18.02.25 |
976'746 |
Comcast-A 22:30:00 / 14.07.25 |
35.64 | 1.86% |
35.67 21:59 |
34.81 15:31 |
38.40 27.01.25 |
31.44 24.04.25 |
5'838'904 |
Comerica Inc Rg 22:15:00 / 14.07.25 |
63.83 | 0.65% |
63.86 21:59 |
63.08 16:06 |
68.94 04.02.25 |
48.22 09.04.25 |
445'828 |
ConAgra Foods Rg 22:15:00 / 14.07.25 |
19.380 | -0.10% |
19.590 15:34 |
19.240 17:16 |
28.52 10.03.25 |
18.830 10.07.25 |
2'943'190 |
ConocoPhillips Rg 22:15:00 / 14.07.25 |
94.17 | -1.51% |
95.63 15:47 |
93.82 17:55 |
106.20 02.04.25 |
79.88 09.04.25 |
1'911'455 |
Consolidated Edi Rg 22:15:00 / 14.07.25 |
101.01 | 0.42% |
101.97 16:08 |
100.56 15:30 |
114.82 04.04.25 |
87.31 13.01.25 |
429'243 |
Constellation Brd-A 22:15:01 / 14.07.25 |
164.58 | -4.42% |
171.63 15:30 |
163.50 17:08 |
228.70 06.01.25 |
159.35 20.06.25 |
657'415 |