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
- 10.07.2025 - 22:15:00
- 625.82
- 0.28%
- 1.76
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Aon-A Rg 22:15:00 / 10.07.25 |
359.00 | 0.58% | 2.08 | 359.01 | 359.13 | ||
J.B.Hunt Transp Rg 02:00:00 / 11.07.25 |
154.66 | 1.30% | 1.99 | 154.61 | 154.68 | ||
Lockheed Martin Rg 22:15:00 / 10.07.25 |
464.31 | 0.27% | 1.25 | 464.52 | 464.55 | ||
Amer Wtr Works Rg 22:15:00 / 10.07.25 |
142.68 | 0.62% | 0.88 | 142.68 | 142.72 | ||
Sealed Air Rg 22:15:00 / 10.07.25 |
32.70 | 0.83% | 0.27 | 32.68 | 32.69 | ||
Xylem Rg 22:15:00 / 10.07.25 |
131.60 | 0.04% | 0.05 | 131.59 | 131.60 | ||
BXP Rg 22:15:01 / 10.07.25 |
70.28 | 1.81% | 1.25 | 70.25 | 70.26 | ||
Loews Rg 22:15:00 / 10.07.25 |
90.50 | -0.52% | -0.47 | 90.46 | 90.49 | ||
Humana Rg 22:15:00 / 10.07.25 |
232.18 | -1.91% | -4.52 | 232.01 | 232.19 | ||
Iron Mount REIT Rg 22:15:00 / 10.07.25 |
98.96 | -0.29% | -0.29 | 98.95 | 98.96 | ||
Sherwin-Williams Rg 22:15:00 / 10.07.25 |
351.83 | 0.08% | 0.29 | 351.66 | 351.67 | ||
A.J.Gallagher Rg 22:15:00 / 10.07.25 |
313.58 | -0.53% | -1.67 | 313.63 | 313.64 | ||
CBRE Group Rg-A 22:15:00 / 10.07.25 |
141.21 | 1.04% | 1.46 | 141.24 | 141.25 | ||
Hess Rg 22:15:00 / 10.07.25 |
152.04 | 0.77% | 1.16 | 152.11 | 152.13 | ||
WEC Energy Group Rg 22:15:00 / 10.07.25 |
105.68 | 1.40% | 1.46 | 105.68 | 105.70 | ||
AMETEK Rg 22:15:00 / 10.07.25 |
181.44 | -0.46% | -0.84 | 181.39 | 181.42 | ||
C.H.Robinson Wld Rg 02:00:00 / 11.07.25 |
100.84 | 1.74% | 1.72 | 100.79 | 100.86 | ||
Intl Flavors&Fra Rg 22:15:00 / 10.07.25 |
76.62 | 0.09% | 0.07 | 76.62 | 76.65 | ||
Biogen Rg 02:00:00 / 11.07.25 |
135.33 | 1.74% | 2.31 | 135.28 | 135.38 | ||
Camden REIT-SBI Rg 22:15:00 / 10.07.25 |
113.41 | 0.35% | 0.40 | 113.34 | 113.37 | ||
Digita Rlty REIT Rg 22:15:00 / 10.07.25 |
170.48 | -0.41% | -0.70 | 170.55 | 170.56 | ||
Smn Prp Grp REIT Rg 22:15:00 / 10.07.25 |
163.45 | 0.32% | 0.52 | 163.40 | 163.46 | ||
Extra Sp St REIT Rg 22:15:00 / 10.07.25 |
148.82 | 0.07% | 0.11 | 148.88 | 148.89 | ||
Hiltn Wrld Hldgs Rg 22:15:00 / 10.07.25 |
277.48 | 1.82% | 4.95 | 277.57 | 277.58 | ||
Targa Resources Rg 22:15:00 / 10.07.25 |
170.74 | 0.03% | 0.05 | 170.68 | 170.69 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Charles Schwab Rg 22:15:00 / 10.07.25 |
93.04 | 24.74% | 34.19% | 1.71% | 6.50% | 22.18% | 23.43% | 43.44% |
Charter Comm Rg-A 02:00:00 / 11.07.25 |
401.58 | 17.73% | 3.83% | -3.69% | 1.18% | 18.47% | 32.04% | -12.94% |
Chevron Rg 22:15:00 / 10.07.25 |
154.17 | 5.65% | 2.59% | 3.91% | 5.66% | 11.82% | -0.91% | 7.18% |
Chipotle Mexican Rg 22:15:00 / 10.07.25 |
56.41 | -7.23% | 22.30% | -1.16% | 12.28% | 17.11% | -2.18% | 108.84% |
Chubb N 22:15:00 / 10.07.25 |
280.54 | 1.34% | 23.89% | -1.15% | -2.18% | -1.77% | 8.59% | 66.85% |
Church & Dwight Rg 22:15:00 / 10.07.25 |
99.09 | -6.04% | 4.05% | 0.69% | 2.06% | -5.96% | -4.88% | 3.89% |
The Cigna Rg 22:15:00 / 10.07.25 |
308.78 | 12.18% | 3.45% | -3.43% | -2.72% | -6.47% | -7.77% | 10.96% |
Cincinnati Finan Rg 02:00:00 / 11.07.25 |
147.86 | 2.09% | 41.80% | -0.49% | -0.27% | 11.81% | 21.78% | 23.66% |
Cintas Rg 02:00:00 / 11.07.25 |
216.56 | 18.58% | 43.79% | -1.28% | -3.14% | 5.25% | 21.00% | 127.40% |
Cisco Systems Rg 02:00:00 / 11.07.25 |
68.76 | 17.01% | 37.11% | -0.88% | 5.62% | 23.31% | 47.05% | 59.65% |
Citigroup Rg 22:15:00 / 10.07.25 |
87.08 | 21.88% | 66.78% | -1.85% | 14.04% | 37.68% | 34.97% | 83.23% |
Citizens Finl Gr Rg 22:15:00 / 10.07.25 |
47.90 | 8.27% | 42.97% | 0.38% | 18.77% | 35.12% | 25.39% | 30.49% |
Clorox Co. Rg 22:15:00 / 10.07.25 |
127.84 | -22.42% | -11.63% | 2.40% | 3.88% | -8.54% | -6.28% | -10.87% |
CME Group Rg-A 02:00:00 / 11.07.25 |
275.19 | 18.69% | 30.88% | -0.55% | 1.56% | 4.82% | 40.55% | 31.95% |
CMS Energy Corp Rg 22:15:00 / 10.07.25 |
70.54 | 4.67% | 20.13% | 0.10% | 0.01% | -3.25% | 15.28% | 5.66% |
Cnstlltn Ener Co Rg 02:00:00 / 11.07.25 |
313.62 | 41.75% | 171.29% | 0.56% | 4.41% | 51.74% | 44.63% | 431.62% |
Coca-Cola Co Rg 22:15:00 / 10.07.25 |
69.77 | 11.60% | 17.90% | -2.21% | -1.76% | -4.42% | 9.53% | 10.04% |
Cognizant Tech So-A 02:00:00 / 11.07.25 |
76.73 | 3.97% | 5.85% | -5.25% | -4.64% | 10.50% | 9.40% | 19.29% |
Colgate-Palmoliv Rg 22:15:00 / 10.07.25 |
90.62 | 0.74% | 14.89% | -2.33% | 0.40% | -5.11% | -7.60% | 16.89% |
Comcast-A 02:00:00 / 11.07.25 |
35.42 | -5.09% | -18.77% | -1.58% | 0.43% | 4.15% | -6.17% | -10.86% |
Comerica Inc Rg 22:15:00 / 10.07.25 |
64.01 | 1.54% | 12.52% | 0.36% | 16.40% | 20.89% | 15.21% | -15.39% |
ConAgra Foods Rg 22:15:00 / 10.07.25 |
19.490 | -26.56% | -28.89% | -7.15% | -9.64% | -23.06% | -31.25% | -42.28% |
ConocoPhillips Rg 22:15:00 / 10.07.25 |
95.37 | -4.68% | -18.56% | 1.80% | -1.64% | 7.18% | -15.71% | 9.33% |
Consolidated Edi Rg 22:15:00 / 10.07.25 |
101.07 | 12.04% | 9.89% | 0.76% | -2.78% | -9.84% | 9.63% | 8.70% |
Constellation Brd-A 22:15:01 / 10.07.25 |
172.12 | -23.51% | -30.08% | -0.12% | 4.39% | -7.77% | -33.75% | -30.20% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Aon-A Rg 22:15:00 / 10.07.25 |
359.00 | 0.58% |
359.74 20:10 |
355.99 15:42 |
412.87 03.03.25 |
324.18 25.04.25 |
298'561 |
J.B.Hunt Transp Rg 02:00:00 / 11.07.25 |
154.66 | 1.30% |
157.72 17:12 |
152.56 15:34 |
187.50 16.01.25 |
122.79 16.04.25 |
299'169 |
Lockheed Martin Rg 22:15:00 / 10.07.25 |
464.31 | 0.27% |
466.48 21:12 |
456.00 15:30 |
509.53 21.01.25 |
419.00 07.04.25 |
300'588 |
Amer Wtr Works Rg 22:15:00 / 10.07.25 |
142.68 | 0.62% |
143.56 20:15 |
140.27 15:30 |
155.30 04.04.25 |
118.84 13.01.25 |
302'166 |
Sealed Air Rg 22:15:00 / 10.07.25 |
32.70 | 0.83% |
32.88 16:33 |
32.45 15:46 |
36.50 25.02.25 |
22.78 07.04.25 |
302'876 |
Xylem Rg 22:15:00 / 10.07.25 |
131.60 | 0.04% |
132.51 17:17 |
131.59 21:58 |
132.88 11.02.25 |
100.72 07.04.25 |
302'954 |
BXP Rg 22:15:01 / 10.07.25 |
70.28 | 1.81% |
70.57 19:20 |
68.97 15:30 |
75.95 27.01.25 |
54.25 09.04.25 |
306'797 |
Loews Rg 22:15:00 / 10.07.25 |
90.50 | -0.52% |
90.86 18:12 |
89.95 15:55 |
92.80 07.07.25 |
79.20 07.04.25 |
308'165 |
Humana Rg 22:15:00 / 10.07.25 |
232.18 | -1.91% |
236.72 17:12 |
231.48 21:57 |
306.48 23.01.25 |
212.49 15.05.25 |
311'848 |
Iron Mount REIT Rg 22:15:00 / 10.07.25 |
98.96 | -0.29% |
99.77 19:16 |
98.10 16:37 |
112.17 24.01.25 |
72.62 07.04.25 |
313'442 |
Sherwin-Williams Rg 22:15:00 / 10.07.25 |
351.83 | 0.08% |
355.97 17:21 |
350.97 15:30 |
369.50 30.01.25 |
308.84 08.04.25 |
319'327 |
A.J.Gallagher Rg 22:15:00 / 10.07.25 |
313.58 | -0.53% |
315.54 15:34 |
312.24 18:41 |
351.18 03.06.25 |
275.63 02.01.25 |
320'357 |
CBRE Group Rg-A 22:15:00 / 10.07.25 |
141.21 | 1.04% |
142.40 19:54 |
139.73 15:41 |
147.44 05.02.25 |
108.48 09.04.25 |
322'938 |
Hess Rg 22:15:00 / 10.07.25 |
152.04 | 0.77% |
152.65 16:37 |
149.03 15:43 |
161.64 31.03.25 |
124.43 11.04.25 |
323'966 |
WEC Energy Group Rg 22:15:00 / 10.07.25 |
105.68 | 1.40% |
105.83 19:09 |
103.60 15:30 |
110.94 03.04.25 |
91.95 06.01.25 |
328'320 |
AMETEK Rg 22:15:00 / 10.07.25 |
181.44 | -0.46% |
183.67 17:50 |
181.25 21:54 |
191.22 03.03.25 |
145.42 07.04.25 |
332'795 |
C.H.Robinson Wld Rg 02:00:00 / 11.07.25 |
100.84 | 1.74% |
102.56 17:14 |
99.62 15:30 |
110.21 29.01.25 |
84.73 09.04.25 |
336'979 |
Intl Flavors&Fra Rg 22:15:00 / 10.07.25 |
76.62 | 0.09% |
77.60 19:38 |
76.29 15:52 |
88.05 27.01.25 |
65.94 08.04.25 |
345'952 |
Biogen Rg 02:00:00 / 11.07.25 |
135.33 | 1.74% |
137.01 16:36 |
132.87 15:34 |
157.09 10.03.25 |
110.06 09.04.25 |
348'637 |
Camden REIT-SBI Rg 22:15:00 / 10.07.25 |
113.41 | 0.35% |
114.44 17:17 |
112.84 15:40 |
126.53 04.03.25 |
102.59 09.04.25 |
349'129 |
Digita Rlty REIT Rg 22:15:00 / 10.07.25 |
170.48 | -0.41% |
172.00 20:46 |
169.49 16:29 |
187.64 22.01.25 |
129.95 07.04.25 |
351'566 |
Smn Prp Grp REIT Rg 22:15:00 / 10.07.25 |
163.45 | 0.32% |
164.53 19:34 |
162.93 15:31 |
190.14 03.03.25 |
136.34 09.04.25 |
355'097 |
Extra Sp St REIT Rg 22:15:00 / 10.07.25 |
148.82 | 0.07% |
150.88 17:13 |
148.11 15:40 |
162.76 25.02.25 |
121.18 09.04.25 |
356'440 |
Hiltn Wrld Hldgs Rg 22:15:00 / 10.07.25 |
277.48 | 1.82% |
277.76 21:58 |
273.17 15:40 |
277.76 10.07.25 |
196.07 09.04.25 |
363'988 |
Targa Resources Rg 22:15:00 / 10.07.25 |
170.74 | 0.03% |
171.08 20:42 |
168.05 16:04 |
218.19 22.01.25 |
151.82 07.04.25 |
370'845 |