×
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 |
---|---|---|---|---|---|---|---|
Charles Schwab Rg 22:15:00 / 11.02.25 |
83.20 | 2.50% | 2.03 | 83.21 | 83.22 | ||
Charter Comm Rg-A 23:20:00 / 11.02.25 |
350.92 | 2.09% | 7.19 | 350.92 | 351.00 | ||
Chevron Rg 22:15:00 / 11.02.25 |
157.44 | 1.07% | 1.67 | 157.44 | 157.45 | ||
Chipotle Mexican Rg 22:15:00 / 11.02.25 |
56.18 | -2.80% | -1.62 | 56.19 | 56.20 | ||
Chubb N 22:15:00 / 11.02.25 |
267.96 | 0.52% | 1.38 | 267.99 | 268.00 | ||
Church & Dwight Rg 22:15:00 / 11.02.25 |
104.88 | 0.32% | 0.33 | 104.85 | 104.86 | ||
The Cigna Rg 22:15:00 / 11.02.25 |
295.24 | 0.83% | 2.42 | 294.99 | 295.02 | ||
Cincinnati Finan Rg 23:20:00 / 11.02.25 |
139.43 | 2.81% | 3.81 | 139.36 | 139.57 | ||
Cintas Rg 23:20:00 / 11.02.25 |
205.40 | 0.70% | 1.43 | 205.39 | 205.40 | ||
Cisco Systems Rg 23:20:00 / 11.02.25 |
62.43 | -0.60% | -0.38 | 62.44 | 62.45 | ||
Citigroup Rg 22:15:00 / 11.02.25 |
81.11 | 0.47% | 0.38 | 81.12 | 81.13 | ||
Citizens Finl Gr Rg 22:15:00 / 11.02.25 |
47.17 | -0.40% | -0.19 | 47.17 | 47.18 | ||
Clorox Co. Rg 22:15:00 / 11.02.25 |
148.36 | 0.83% | 1.22 | 148.37 | 148.38 | ||
CME Group Rg-A 23:20:00 / 11.02.25 |
241.74 | -0.03% | -0.07 | 241.70 | 241.93 | ||
CMS Energy Corp Rg 22:15:00 / 11.02.25 |
69.45 | 0.39% | 0.27 | 69.44 | 69.45 | ||
Cnstlltn Ener Co Rg 23:20:00 / 11.02.25 |
313.58 | -2.56% | -8.25 | 313.15 | 313.63 | ||
Coca-Cola Co Rg 22:15:00 / 11.02.25 |
67.60 | 4.73% | 3.05 | 67.61 | 67.62 | ||
Cognizant Tech So-A 23:20:00 / 11.02.25 |
87.87 | 1.05% | 0.91 | 87.86 | 87.88 | ||
Colgate-Palmoliv Rg 22:15:00 / 11.02.25 |
87.37 | 1.64% | 1.41 | 87.34 | 87.35 | ||
Comcast-A 23:20:00 / 11.02.25 |
35.23 | 2.20% | 0.76 | 35.21 | 35.22 | ||
Comerica Inc Rg 22:15:00 / 11.02.25 |
67.07 | 1.44% | 0.95 | 67.07 | 67.08 | ||
ConAgra Foods Rg 22:15:00 / 11.02.25 |
24.91 | 1.55% | 0.38 | 24.90 | 24.91 | ||
ConocoPhillips Rg 22:15:00 / 11.02.25 |
101.71 | 2.24% | 2.23 | 101.72 | 101.73 | ||
Consolidated Edi Rg 22:15:00 / 11.02.25 |
96.31 | -0.40% | -0.39 | 96.31 | 96.32 | ||
Constellation Brd-A 22:15:01 / 11.02.25 |
164.74 | -0.16% | -0.26 | 164.69 | 164.72 |
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 23:20:00 / 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 23:20:00 / 11.02.25 |
139.43 | -5.62% | 31.08% | 2.80% | -0.04% | -7.40% | 27.19% | 10.67% |
Cintas Rg 23:20:00 / 11.02.25 |
205.40 | 11.64% | 35.38% | 2.39% | 6.82% | -5.77% | 35.59% | 113.78% |
Cisco Systems Rg 23:20:00 / 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 23:20:00 / 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 23:20:00 / 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 23:20:00 / 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 23:20:00 / 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 |
---|---|---|---|---|---|---|---|
Ball Rg 22:15:01 / 11.02.25 |
50.36 | 0.02% |
50.76 17:09 |
50.00 15:30 |
57.00 30.01.25 |
50.00 11.02.25 |
808'341 |
Altria Group Rg 22:15:00 / 11.02.25 |
53.85 | 0.02% |
53.93 15:30 |
53.32 16:13 |
53.93 11.02.25 |
50.10 30.01.25 |
1'556'901 |
Microchip Tech Rg 23:20:00 / 11.02.25 |
52.58 | 1.02% |
53.14 21:01 |
51.52 15:30 |
59.85 06.01.25 |
50.21 07.02.25 |
2'629'101 |
Etsy Rg 23:20:00 / 11.02.25 |
53.29 | -1.64% |
54.18 15:33 |
53.25 21:54 |
57.56 03.02.25 |
51.10 21.01.25 |
775'257 |
Tractor Supply Rg 23:20:00 / 11.02.25 |
54.97 | 0.99% |
55.06 21:57 |
53.89 15:33 |
58.96 28.01.25 |
51.33 03.01.25 |
2'491'955 |
Realty Inm REIT Rg 22:15:00 / 11.02.25 |
54.38 | 0.78% |
54.57 20:42 |
53.80 15:37 |
56.15 27.01.25 |
51.60 13.01.25 |
1'005'873 |
Molson Coors Rg-B 22:15:00 / 11.02.25 |
54.00 | 0.65% |
54.15 21:38 |
53.00 15:42 |
57.92 02.01.25 |
51.91 13.01.25 |
562'740 |
Intl Paper Rg 22:15:00 / 11.02.25 |
55.64 | 1.51% |
55.85 20:39 |
54.51 15:34 |
60.15 24.01.25 |
52.24 05.02.25 |
3'101'107 |
Zions Bancorp Rg 23:20:00 / 11.02.25 |
56.84 | 1.45% |
56.99 21:44 |
55.53 15:33 |
59.45 22.01.25 |
52.82 10.01.25 |
390'977 |
Dominion Energy Rg 22:15:00 / 11.02.25 |
55.71 | 0.72% |
55.76 21:59 |
54.53 15:40 |
56.68 03.02.25 |
52.85 22.01.25 |
1'235'744 |
Williams Compani Rg 22:15:00 / 11.02.25 |
55.24 | -1.66% |
56.00 15:30 |
54.69 15:38 |
61.23 22.01.25 |
53.06 28.01.25 |
2'432'773 |
Mondelez Intl Rg-A 23:20:00 / 11.02.25 |
60.45 | 3.28% |
60.49 21:59 |
58.21 15:31 |
60.49 11.02.25 |
53.95 05.02.25 |
3'526'004 |
Tyson Foods -A- 22:15:00 / 11.02.25 |
58.77 | 1.84% |
58.79 21:59 |
57.72 16:08 |
58.79 11.02.25 |
54.01 10.01.25 |
583'152 |
Bristol-MyersSqu Rg 22:15:00 / 11.02.25 |
55.94 | 0.74% |
56.30 21:09 |
55.10 15:31 |
61.10 27.01.25 |
54.61 10.02.25 |
2'393'603 |
Eversource Energ Rg 22:15:00 / 11.02.25 |
61.46 | 1.60% |
61.63 21:59 |
59.83 15:40 |
61.63 11.02.25 |
54.76 13.01.25 |
854'264 |
Copart Rg 23:20:00 / 11.02.25 |
59.23 | 1.02% |
59.28 21:33 |
58.25 15:30 |
59.68 06.02.25 |
55.15 13.01.25 |
1'100'738 |
Chipotle Mexican Rg 22:15:00 / 11.02.25 |
56.18 | -2.80% |
58.05 15:33 |
56.16 21:59 |
61.14 02.01.25 |
55.30 22.01.25 |
2'119'862 |
Hasbro Inc Rg 23:20:00 / 11.02.25 |
60.09 | 1.14% |
60.38 15:40 |
59.25 15:30 |
60.38 11.02.25 |
55.54 03.02.25 |
524'577 |
Corteva Rg 22:15:00 / 11.02.25 |
62.97 | 1.22% |
63.45 17:15 |
61.98 15:32 |
66.21 30.01.25 |
55.71 03.01.25 |
1'016'551 |
W.R.Berkley Rg 22:15:00 / 11.02.25 |
61.20 | 0.62% |
61.41 21:33 |
60.49 16:17 |
61.63 06.02.25 |
56.00 10.01.25 |
363'613 |
Aptiv Rg 22:15:00 / 11.02.25 |
64.66 | 1.06% |
65.05 15:57 |
63.66 15:30 |
65.76 07.02.25 |
56.26 03.02.25 |
851'278 |
Alliant Energy Rg 23:20:00 / 11.02.25 |
60.31 | 0.73% |
60.35 21:55 |
59.22 15:40 |
61.93 21.01.25 |
56.31 13.01.25 |
669'407 |
Ventas REIT Rg 22:15:00 / 11.02.25 |
59.57 | -0.32% |
59.59 21:59 |
58.75 15:47 |
62.16 27.01.25 |
56.68 07.01.25 |
768'876 |
Delta Air Lines Rg 22:15:00 / 11.02.25 |
64.75 | -2.18% |
65.90 15:48 |
64.09 19:03 |
69.97 22.01.25 |
56.74 03.01.25 |
1'669'347 |
Centene Rg 22:15:00 / 11.02.25 |
57.39 | -2.58% |
59.24 15:31 |
56.97 17:07 |
66.81 03.02.25 |
56.97 11.02.25 |
1'366'827 |