×

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
Charles Schwab Rg
22:15:00 / 14.02.25
80.34 -1.51% -1.23 80.31 80.32
Charter Comm Rg-A
02:00:00 / 15.02.25
360.27 -0.14% -0.50 360.20 360.22 340'404
Chevron Rg
22:15:00 / 14.02.25
155.34 -0.35% -0.54 155.26 155.27
Chipotle Mexican Rg
22:15:00 / 14.02.25
57.08 -1.81% -1.05 57.06 57.07
Chubb N
22:15:00 / 14.02.25
264.52 -1.20% -3.22 264.42 264.43
Church & Dwight Rg
22:15:00 / 14.02.25
105.00 -2.35% -2.53 105.02 105.03
The Cigna Rg
22:15:00 / 14.02.25
292.32 -2.50% -7.50 292.17 292.21
Cincinnati Finan Rg
02:00:00 / 15.02.25
136.97 -0.16% -0.22 136.88 136.97
Cintas Rg
02:00:00 / 15.02.25
204.22 -0.86% -1.77 204.21 204.29 428'547
Cisco Systems Rg
02:00:00 / 15.02.25
64.87 1.61% 1.03 64.86 64.87
Citigroup Rg
22:15:00 / 14.02.25
84.61 3.06% 2.51 84.59 84.60
Citizens Finl Gr Rg
22:15:00 / 14.02.25
46.35 0.65% 0.30 46.34 46.35
Clorox Co. Rg
22:15:00 / 14.02.25
147.92 -1.89% -2.85 147.87 147.88
CME Group Rg-A
02:00:00 / 15.02.25
245.48 -1.85% -4.63 245.43 245.65
CMS Energy Corp Rg
22:15:00 / 14.02.25
68.81 -1.45% -1.01 68.83 68.84
Cnstlltn Ener Co Rg
02:00:00 / 15.02.25
317.30 1.87% 5.81 317.13 317.45 558'219
Coca-Cola Co Rg
22:15:00 / 14.02.25
68.87 -0.91% -0.63 68.86 68.87
Cognizant Tech So-A
02:00:00 / 15.02.25
90.70 1.25% 1.12 90.69 90.71
Colgate-Palmoliv Rg
22:15:00 / 14.02.25
86.04 -1.95% -1.71 86.01 86.04
Comcast-A
02:00:00 / 15.02.25
35.39 0.03% 0.01 35.37 35.38 6'215'623
Comerica Inc Rg
22:15:00 / 14.02.25
67.09 0.49% 0.33 67.06 67.07
ConAgra Foods Rg
22:15:00 / 14.02.25
25.28 1.20% 0.30 25.28 25.29
ConocoPhillips Rg
22:15:00 / 14.02.25
96.26 -0.66% -0.64 96.26 96.28
Consolidated Edi Rg
22:15:00 / 14.02.25
94.92 -0.77% -0.74 94.93 94.94
Constellation Brd-A
22:15:01 / 14.02.25
162.94 -0.16% -0.26 162.99 163.00
80.34
-1.51%
360.27
-0.14%
155.34
-0.35%
57.08
-1.81%
264.52
-1.20%
105.00
-2.35%
292.32
-2.50%
136.97
-0.16%
204.22
-0.86%
64.87
1.61%
84.61
3.06%
46.35
0.65%
147.92
-1.89%
245.48
-1.85%
68.81
-1.45%
317.30
1.87%
68.87
-0.91%
90.70
1.25%
86.04
-1.95%
35.39
0.03%
67.09
0.49%
25.28
1.20%
96.26
-0.66%
94.92
-0.77%
162.94
-0.16%
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
FMC Corp Rg
22:15:00 / 14.02.25
36.62 -0.25% 37.07
15:36
36.58
17:23
57.00
28.01.25
33.83
07.02.25
615'574
Etsy Rg
02:00:00 / 15.02.25
57.20 3.40% 58.24
16:09
55.89
15:30
58.24
14.02.25
51.10
21.01.25
1'576'392
Tyson Foods -A-
22:15:00 / 14.02.25
57.10 -0.82% 58.28
15:42
57.06
21:33
58.79
11.02.25
54.01
10.01.25
897'932
Tractor Supply Rg
02:00:00 / 15.02.25
57.14 0.26% 57.32
15:30
56.59
18:20
58.96
28.01.25
51.33
03.01.25
1'731'707
Zions Bancorp Rg
02:00:00 / 15.02.25
55.74 0.52% 56.59
15:45
55.45
15:31
59.45
22.01.25
52.82
10.01.25
426'678
Microchip Tech Rg
02:00:00 / 15.02.25
55.76 2.76% 55.89
16:56
54.45
15:30
59.85
06.01.25
50.21
07.02.25
3'104'898
Copart Rg
02:00:00 / 15.02.25
59.39 -0.74% 60.03
15:30
59.33
21:54
60.07
13.02.25
55.15
13.01.25
1'069'088
Intl Paper Rg
22:15:00 / 14.02.25
56.12 1.23% 56.54
20:20
55.56
16:50
60.15
24.01.25
52.24
05.02.25
2'353'046
Molson Coors Rg-B
22:15:00 / 14.02.25
60.36 3.11% 60.49
21:56
59.25
15:37
60.49
14.02.25
51.91
13.01.25
869'590
Hasbro Inc Rg
02:00:00 / 15.02.25
60.82 0.95% 60.97
21:54
60.08
15:30
60.97
14.02.25
55.54
03.02.25
484'655
Bristol-MyersSqu Rg
22:15:00 / 14.02.25
53.90 -3.70% 55.93
15:31
53.66
21:51
61.10
27.01.25
53.66
14.02.25
3'549'615
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
Williams Compani Rg
22:15:00 / 14.02.25
56.98 -0.84% 57.89
16:37
56.90
21:50
61.23
22.01.25
53.06
28.01.25
2'114'153
W.R.Berkley Rg
22:15:00 / 14.02.25
60.35 -1.85% 61.32
15:30
60.32
21:24
61.63
06.02.25
56.00
10.01.25
520'432
Alliant Energy Rg
02:00:00 / 15.02.25
61.33 0.38% 62.07
15:49
61.13
21:37
62.07
14.02.25
56.31
13.01.25
979'252
Mondelez Intl Rg-A
02:00:00 / 15.02.25
60.82 -0.56% 62.18
15:45
60.64
21:55
62.18
14.02.25
53.95
05.02.25
3'290'276
Eversource Energ Rg
22:15:00 / 14.02.25
61.54 -1.54% 63.15
15:48
61.46
21:55
63.45
13.02.25
54.76
13.01.25
1'136'404
General Mills Rg
22:15:00 / 14.02.25
58.84 -1.18% 60.52
15:40
58.82
21:59
64.19
03.01.25
57.86
10.02.25
1'305'285
Kroger Rg
22:15:00 / 14.02.25
65.13 -0.76% 65.73
20:59
65.12
21:59
66.18
13.02.25
58.12
17.01.25
1'237'373
Corteva Rg
22:15:00 / 14.02.25
63.96 1.75% 64.43
20:16
63.25
15:32
66.21
30.01.25
55.71
03.01.25
1'220'166
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
Ventas REIT Rg
22:15:00 / 14.02.25
66.53 2.45% 66.65
21:41
64.74
15:31
66.65
14.02.25
56.68
07.01.25
1'364'827
Centene Rg
22:15:00 / 14.02.25
56.86 0.09% 57.31
15:44
56.51
16:57
66.81
03.02.25
55.20
13.02.25
968'232
ON Semiconductor Rg
02:00:00 / 15.02.25
51.83 1.79% 51.88
21:14
50.84
16:15
66.99
06.01.25
46.58
10.02.25
2'266'680
CVS Health Rg
22:15:00 / 14.02.25
65.83 -0.81% 66.99
15:30
65.58
21:53
67.32
13.02.25
44.12
02.01.25
2'105'738

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
Eurozone 50
17:30 / 14.02.25
555.12 -0.21%
L&S Dax
22:59 / 14.02.25
22'498.00 0.04%
S&P 500 (ETF SPY)
22:15 / 14.02.25
609.70 0.00%
VSMI Vola-Index
17:20 / 14.02.25
12.987 -0.45%
EUR/CHF
23:00 / 14.02.25
0.9439 -0.20%
USD/CHF
01:08 / 15.02.25
0.8991 0.00%
Gold 1 Uz
07:30 / 15.02.25
2'883.64 0.00%
Rohöl Brent
22:59 / 14.02.25
74.65 -0.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%

Top 5zur Gesamtübersicht

ABB N
17:30 / 14.02.25
51.22 -0.16%
Alcon N
17:30 / 14.02.25
81.28 -0.78%
Richemont N
17:33 / 14.02.25
183.00 -0.46%
Geberit N
17:34 / 14.02.25
534.60 -0.04%
Givaudan N
17:34 / 14.02.25
4'059.00 2.92%
Holcim N
17:30 / 14.02.25
98.62 0.39%
Kühne + Nagel N
17:30 / 14.02.25
209.20 -1.13%
Logitech N
17:33 / 14.02.25
94.36 2.03%
Lonza N
17:32 / 14.02.25
595.40 -0.43%
Nestlé N
17:39 / 14.02.25
82.48 -1.43%
Novartis N
17:34 / 14.02.25