×
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 |
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 |