×

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
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
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

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
00:12 / 12.02.25
0.9464 0.00%
USD/CHF
00:12 / 12.02.25
0.9131 -0.05%
Gold 1 Uz
00:12 / 12.02.25
2'898.17 -0.01%
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