×

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
83.20
2.50%
350.92
2.09%
157.44
1.07%
56.18
-2.80%
267.96
0.52%
104.88
0.32%
295.24
0.83%
139.43
2.81%
205.40
0.70%
62.43
-0.60%
81.11
0.47%
47.17
-0.40%
148.36
0.83%
241.74
-0.03%
69.45
0.39%
313.58
-2.56%
67.60
4.73%
87.87
1.05%
87.37
1.64%
35.23
2.20%
67.07
1.44%
24.91
1.55%
101.71
2.24%
96.31
-0.40%
164.74
-0.16%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%
Eurozone 50
17:30 / 11.02.25
545.18 0.55%
L&S Dax
22:59 / 11.02.25
22'096.00 0.67%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
17:20 / 11.02.25
13.128 -1.87%
EUR/CHF
23:18 / 11.02.25
0.9460 0.74%
USD/CHF
23:17 / 11.02.25
0.9129 0.19%
Gold 1 Uz
23:17 / 11.02.25
2'898.51 -0.30%
Rohöl Brent
22:58 / 11.02.25
76.85 1.05%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.02.25
12'694.16 0.53%

Top 5zur Gesamtübersicht

ABB N
17:31 / 11.02.25
50.60 1.04%
Alcon N
17:31 / 11.02.25
82.12 0.51%
Richemont N
17:31 / 11.02.25
179.00 1.76%
Geberit N
17:31 / 11.02.25
511.80 0.31%
Givaudan N
17:39 / 11.02.25
3'829.00 0.03%
Holcim N
17:31 / 11.02.25
96.10 0.25%
Kühne + Nagel N
17:31 / 11.02.25
209.50 2.80%
Logitech N
17:37 / 11.02.25
91.30 0.31%
Lonza N
17:31 / 11.02.25
608.80 0.59%
Nestlé N
17:39 / 11.02.25
78.20 1.09%
Novartis N
17:39 / 11.02.25
98.04 1.13%
Partners N
17:31 / 11.02.25