×
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 |
---|---|---|---|---|---|---|---|
Intuitive Surgic Rg 22:30:00 / 11.02.25 |
591.65 | -0.68% | -4.05 | 591.61 | 591.84 | 285'316 | |
Amer Wtr Works Rg 22:15:00 / 11.02.25 |
125.08 | 1.60% | 1.97 | 125.15 | 125.17 | 285'604 | |
Generac Hldgs Rg 22:15:00 / 11.02.25 |
141.74 | -2.30% | -3.33 | 141.77 | 141.78 | 285'691 | |
Monolithic Power Rg 22:30:00 / 11.02.25 |
699.03 | -0.90% | -6.33 | 698.92 | 699.23 | 285'707 | |
Cooper Co Rg 22:30:00 / 11.02.25 |
93.45 | -0.19% | -0.18 | 93.45 | 93.46 | 291'208 | |
Cencora Rg 22:15:00 / 11.02.25 |
246.75 | 0.15% | 0.37 | 246.82 | 246.96 | 291'387 | |
HCA Healthcare Rg 22:15:00 / 11.02.25 |
323.73 | 1.72% | 5.47 | 323.68 | 323.84 | 296'826 | |
Kellanova Rg 22:15:00 / 11.02.25 |
82.20 | -0.10% | -0.08 | 82.22 | 82.23 | 303'569 | |
Eastman Chemical Rg 22:15:00 / 11.02.25 |
100.75 | 1.71% | 1.69 | 100.78 | 100.79 | 304'341 | |
Loews Rg 22:15:00 / 11.02.25 |
84.85 | -1.27% | -1.09 | 84.87 | 84.88 | 306'574 | |
JM Smucker Rg 22:15:00 / 11.02.25 |
104.35 | 1.31% | 1.35 | 104.40 | 104.41 | 310'054 | |
Garmin N 22:15:00 / 11.02.25 |
211.57 | -1.93% | -4.16 | 211.44 | 211.56 | 310'089 | |
Dayforce Rg 22:15:01 / 11.02.25 |
65.25 | -0.78% | -0.51 | 65.26 | 65.28 | 311'896 | |
Travelers Cos Rg 22:15:00 / 11.02.25 |
242.35 | -0.03% | -0.07 | 242.28 | 242.34 | 312'127 | |
Aon-A Rg 22:15:00 / 11.02.25 |
384.20 | -0.36% | -1.40 | 384.27 | 384.28 | 312'692 | |
CarMax Rg 22:15:00 / 11.02.25 |
86.70 | 1.46% | 1.25 | 86.72 | 86.76 | 314'682 | |
Fedex Rg 22:15:00 / 11.02.25 |
261.26 | 1.17% | 3.03 | 261.33 | 261.34 | 318'175 | |
Textron Inc Rg 22:15:00 / 11.02.25 |
74.00 | 0.09% | 0.07 | 74.00 | 74.01 | 318'597 | |
CDW Rg 22:30:00 / 11.02.25 |
191.74 | 0.09% | 0.17 | 191.69 | 191.74 | 318'660 | |
Intl Flavors&Fra Rg 22:15:00 / 11.02.25 |
85.21 | 1.09% | 0.92 | 85.21 | 85.22 | 320'309 | |
Pentair Rg 22:15:00 / 11.02.25 |
99.22 | 0.80% | 0.79 | 99.16 | 99.17 | 326'141 | |
Robert Half Rg 22:15:00 / 11.02.25 |
59.28 | -0.19% | -0.11 | 59.28 | 59.29 | 329'079 | |
Elevance Health Rg 22:15:00 / 11.02.25 |
391.22 | -1.24% | -4.92 | 391.26 | 391.32 | 334'160 | |
Willis Towers Rg 22:30:00 / 11.02.25 |
319.23 | -1.83% | -5.95 | 319.11 | 319.36 | 335'744 | |
Air Prod&Chemica Rg 22:15:00 / 11.02.25 |
309.49 | -0.34% | -1.06 | 309.62 | 309.63 | 339'039 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Charles Schwab Rg 22:15:00 / 11.02.25 |
83.20 | 9.67% | 17.98% | 1.62% | 12.95% | 3.41% | 32.00% | -12.58% |
Charter Comm Rg-A 22:30:00 / 11.02.25 |
350.92 | 0.28% | -11.56% | 3.13% | 1.34% | -8.81% | 19.91% | -43.33% |
Chevron Rg 22:15:00 / 11.02.25 |
157.44 | 7.55% | 4.43% | 2.91% | -0.56% | -2.41% | 4.26% | 14.50% |
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% |
The Cigna Rg 22:15:00 / 11.02.25 |
295.24 | 6.04% | -2.21% | 0.66% | 3.75% | -8.70% | -12.81% | 27.16% |
Cincinnati Finan Rg 22:30:00 / 11.02.25 |
139.43 | -5.62% | 31.08% | 2.80% | -0.04% | -7.40% | 27.19% | 10.67% |
Cintas Rg 22:30:00 / 11.02.25 |
205.40 | 11.64% | 35.38% | 2.39% | 6.82% | -5.77% | 35.59% | 113.78% |
Cisco Systems Rg 22:30:00 / 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 22:30:00 / 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 22:30:00 / 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 22:30:00 / 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 22:30:00 / 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% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Intuitive Surgic Rg 22:30:00 / 11.02.25 |
591.65 | -0.68% |
592.81 17:26 |
587.20 18:25 |
615.32 23.01.25 |
521.16 02.01.25 |
285'316 |
Amer Wtr Works Rg 22:15:00 / 11.02.25 |
125.08 | 1.60% |
125.24 21:59 |
122.28 16:13 |
130.21 27.01.25 |
118.84 13.01.25 |
285'604 |
Generac Hldgs Rg 22:15:00 / 11.02.25 |
141.74 | -2.30% |
143.46 15:30 |
139.35 20:16 |
165.30 21.01.25 |
139.35 11.02.25 |
285'691 |
Monolithic Power Rg 22:30:00 / 11.02.25 |
699.03 | -0.90% |
712.25 15:54 |
686.88 17:30 |
723.99 07.02.25 |
578.19 13.01.25 |
285'707 |
Cooper Co Rg 22:30:00 / 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 |
Cencora Rg 22:15:00 / 11.02.25 |
246.75 | 0.15% |
247.25 18:09 |
243.65 16:15 |
262.00 05.02.25 |
223.92 02.01.25 |
291'387 |
HCA Healthcare Rg 22:15:00 / 11.02.25 |
323.73 | 1.72% |
324.04 21:56 |
317.26 15:30 |
340.16 03.02.25 |
290.00 03.01.25 |
296'826 |
Kellanova Rg 22:15:00 / 11.02.25 |
82.20 | -0.10% |
82.25 15:30 |
82.15 15:50 |
82.30 07.02.25 |
80.93 02.01.25 |
303'569 |
Eastman Chemical Rg 22:15:00 / 11.02.25 |
100.75 | 1.71% |
101.00 21:37 |
99.24 15:30 |
102.86 04.02.25 |
86.94 10.01.25 |
304'341 |
Loews Rg 22:15:00 / 11.02.25 |
84.85 | -1.27% |
85.64 15:30 |
84.12 16:08 |
88.24 10.02.25 |
80.51 13.01.25 |
306'574 |
JM Smucker Rg 22:15:00 / 11.02.25 |
104.35 | 1.31% |
104.62 21:40 |
101.73 15:44 |
112.32 03.01.25 |
99.81 16.01.25 |
310'054 |
Garmin N 22:15:00 / 11.02.25 |
211.57 | -1.93% |
215.70 15:30 |
209.80 18:34 |
223.00 07.02.25 |
203.44 02.01.25 |
310'089 |
Dayforce Rg 22:15:01 / 11.02.25 |
65.25 | -0.78% |
65.74 16:03 |
64.91 17:03 |
75.12 28.01.25 |
63.28 05.02.25 |
311'896 |
Travelers Cos Rg 22:15:00 / 11.02.25 |
242.35 | -0.03% |
242.98 15:31 |
239.42 16:28 |
254.15 22.01.25 |
230.51 13.01.25 |
312'127 |
Aon-A Rg 22:15:00 / 11.02.25 |
384.20 | -0.36% |
385.94 15:30 |
381.95 17:11 |
387.31 07.02.25 |
347.94 13.01.25 |
312'692 |
CarMax Rg 22:15:00 / 11.02.25 |
86.70 | 1.46% |
86.86 21:56 |
84.62 15:30 |
88.72 30.01.25 |
77.04 13.01.25 |
314'682 |
Fedex Rg 22:15:00 / 11.02.25 |
261.26 | 1.17% |
261.95 17:51 |
258.60 15:30 |
281.90 27.01.25 |
246.93 03.02.25 |
318'175 |
Textron Inc Rg 22:15:00 / 11.02.25 |
74.00 | 0.09% |
74.59 17:07 |
73.51 15:30 |
81.23 21.01.25 |
73.51 11.02.25 |
318'597 |
CDW Rg 22:30:00 / 11.02.25 |
191.74 | 0.09% |
192.74 15:53 |
190.08 20:00 |
222.91 05.02.25 |
168.50 02.01.25 |
318'660 |
Intl Flavors&Fra Rg 22:15:00 / 11.02.25 |
85.21 | 1.09% |
85.49 21:36 |
84.23 19:13 |
88.05 27.01.25 |
80.36 10.01.25 |
320'309 |
Pentair Rg 22:15:00 / 11.02.25 |
99.22 | 0.80% |
99.43 21:50 |
97.83 15:39 |
105.93 22.01.25 |
96.75 10.01.25 |
326'141 |
Robert Half Rg 22:15:00 / 11.02.25 |
59.28 | -0.19% |
59.82 18:10 |
58.62 15:45 |
72.00 17.01.25 |
58.62 11.02.25 |
329'079 |
Elevance Health Rg 22:15:00 / 11.02.25 |
391.22 | -1.24% |
398.00 15:31 |
388.00 16:56 |
415.49 27.01.25 |
364.70 02.01.25 |
334'160 |
Willis Towers Rg 22:30:00 / 11.02.25 |
319.23 | -1.83% |
326.33 15:30 |
318.82 20:08 |
333.75 31.01.25 |
305.86 06.01.25 |
335'744 |
Air Prod&Chemica Rg 22:15:00 / 11.02.25 |
309.49 | -0.34% |
311.45 16:37 |
307.77 17:53 |
341.06 04.02.25 |
282.03 06.01.25 |
339'039 |