S&P 500 998434 / US78378X1072
6’512.61
Pkt
17.46
Pkt
0.27 %
09.09.2025
| Kurse + Charts + Realtime | Nachrichten | Listen | Info | zugeh. Wertpapiere | |
|---|---|---|---|---|---|
| Snapshot | Chart (gross) | Marktberichte | enthaltene Werte | GV-Termine | Strukturierte Produkte |
| Historisch | Chartvergleich | Analysen | Top/Flop | Dividenden | Trading-Depot |
| Realtime Liste | Realtime Chart (Indikation) | Marktkapitalisierung | |||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
Marktkapitalisierung S&P 500
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Marktkap. in Mio. |
Produkte (Anzeige)  |
|
|---|---|---|---|---|---|---|---|---|---|---|
|
Costco Wholesale US22160K1051 |
979.25 | 971.85 | 963.25 | 979.82 | 7.40 | 0.76 |
02:00 10.09.2025 |
343’770.52 CHF | ||
|
Coca-Cola US1912161007 |
67.86 | 67.43 | 67.28 | 68.10 | 0.43 | 0.64 |
22:15 09.09.2025 |
231’467.71 CHF | ||
|
Cisco US17275R1023 |
67.34 | 66.88 | 66.64 | 67.44 | 0.46 | 0.69 |
02:00 10.09.2025 |
210’883.86 CHF | ||
|
Citigroup US1729674242 |
97.34 | 95.87 | 95.50 | 98.13 | 1.47 | 1.53 |
22:15 09.09.2025 |
140’770.36 CHF | ||
|
Danaher US2358511028 |
194.33 | 198.63 | 193.41 | 198.90 | -4.30 | -2.16 |
22:15 09.09.2025 |
113’445.61 CHF | ||
|
Deere US2441991054 |
475.60 | 481.51 | 469.99 | 483.00 | -5.91 | -1.23 |
22:15 09.09.2025 |
103’823.64 CHF | ||
|
Comcast US20030N1019 |
33.67 | 34.00 | 33.67 | 34.04 | -0.33 | -0.97 |
02:00 10.09.2025 |
100’129.70 CHF | ||
|
ConocoPhillips US20825C1045 |
91.86 | 91.40 | 91.76 | 93.63 | 0.46 | 0.50 |
22:15 09.09.2025 |
91’051.28 CHF | ||
|
Chubb CH0044328745 |
276.99 | 277.47 | 276.33 | 278.60 | -0.48 | -0.17 |
22:15 09.09.2025 |
88’236.78 CHF | ||
|
CrowdStrike US22788C1053 |
423.51 | 428.06 | 420.75 | 431.00 | -4.55 | -1.06 |
02:00 10.09.2025 |
85’683.81 CHF | ||
|
CME Grou a US12572Q1058 |
261.53 | 262.58 | 260.48 | 263.19 | -1.05 | -0.40 |
02:00 10.09.2025 |
75’478.07 CHF | ||
|
Constellation Energy US21037T1097 |
300.82 | 298.82 | 296.35 | 305.00 | 2.00 | 0.67 |
02:00 10.09.2025 |
74’460.63 CHF | ||
|
CVS Health US1266501006 |
71.75 | 70.26 | 70.72 | 73.04 | 1.49 | 2.12 |
22:15 09.09.2025 |
71’078.57 CHF | ||
|
Dell Technologies US24703L2025 |
121.29 | 123.00 | 118.18 | 121.65 | -1.71 | -1.39 |
22:15 09.09.2025 |
66’017.21 CHF | ||
|
Cintas US1729081059 |
202.07 | 202.78 | 200.09 | 202.72 | -0.71 | -0.35 |
02:00 10.09.2025 |
65’178.56 CHF | ||
|
Coinbase US19260Q1076 |
318.78 | 302.20 | 303.80 | 319.36 | 16.58 | 5.49 |
02:00 10.09.2025 |
61’932.86 CHF | ||
|
Colgate-Palmolive US1941621039 |
84.28 | 84.19 | 83.88 | 84.69 | 0.09 | 0.11 |
22:15 09.09.2025 |
54’273.64 CHF | ||
|
Corning US2193501051 |
72.39 | 72.15 | 71.75 | 72.93 | 0.24 | 0.33 |
22:15 09.09.2025 |
49’297.21 CHF | ||
|
CSX US1264081035 |
32.20 | 32.43 | 32.19 | 32.52 | -0.23 | -0.71 |
02:00 10.09.2025 |
48’223.24 CHF | ||
|
Digital Realty Trust US2538681030 |
163.98 | 161.21 | 160.19 | 164.03 | 2.77 | 1.72 |
22:15 09.09.2025 |
43’853.91 CHF | ||
|
D.R. Horton US23331A1097 |
177.88 | 184.04 | 176.26 | 182.22 | -6.16 | -3.35 |
22:15 09.09.2025 |
43’763.04 CHF | ||
|
Cummins US2310211063 |
394.78 | 397.40 | 390.50 | 396.68 | -2.62 | -0.66 |
22:15 09.09.2025 |
43’674.83 CHF | ||
|
Corteva US22052L1044 |
72.50 | 72.95 | 72.01 | 73.54 | -0.45 | -0.62 |
22:15 09.09.2025 |
39’514.57 CHF | ||
|
Dominion Energy US25746U1097 |
58.85 | 57.95 | 57.89 | 58.95 | 0.90 | 1.55 |
22:15 09.09.2025 |
39’447.70 CHF | ||
|
Datado a US23804L1035 |
140.46 | 136.44 | 136.48 | 140.68 | 4.02 | 2.95 |
02:00 10.09.2025 |
37’953.21 CHF | ||
|
Copart US2172041061 |
48.07 | 48.75 | 47.93 | 49.11 | -0.68 | -1.39 |
02:00 10.09.2025 |
37’598.51 CHF | ||
|
Crown Castle US22822V1017 |
94.50 | 93.88 | 93.12 | 94.55 | 0.62 | 0.66 |
22:15 09.09.2025 |
32’608.41 CHF | ||
|
Delta Air Lines US2473617023 |
60.68 | 61.76 | 60.02 | 61.74 | -1.08 | -1.75 |
22:15 09.09.2025 |
32’165.05 CHF | ||
|
Diamondback Energy US25278X1090 |
136.29 | 137.28 | 136.26 | 139.80 | -0.99 | -0.72 |
02:00 10.09.2025 |
31’698.09 CHF | ||
|
CoStar Group US22160N1090 |
88.14 | 88.06 | 87.36 | 88.74 | 0.08 | 0.09 |
02:00 10.09.2025 |
29’756.66 CHF | ||
|
Consolidated Edison US2091151041 |
96.98 | 96.65 | 96.19 | 97.35 | 0.33 | 0.34 |
22:15 09.09.2025 |
27’802.80 CHF | ||
|
Cognizant US1924461023 |
70.78 | 71.19 | 70.27 | 71.65 | -0.41 | -0.58 |
02:00 10.09.2025 |
27’732.52 CHF | ||
|
DexCom US2521311074 |
78.40 | 78.00 | 77.61 | 79.17 | 0.40 | 0.51 |
02:00 10.09.2025 |
24’397.80 CHF | ||
|
Constellation Brand a US21036P1084 |
145.98 | 146.10 | 145.41 | 148.05 | -0.12 | -0.08 |
22:15 09.09.2025 |
20’540.79 CHF | ||
|
Darden Restaurants US2371941053 |
211.85 | 210.79 | 208.91 | 212.25 | 1.06 | 0.50 |
22:15 09.09.2025 |
19’603.26 CHF | ||
|
Cincinnati Financial US1720621010 |
153.69 | 153.46 | 153.07 | 154.69 | 0.23 | 0.15 |
02:00 10.09.2025 |
19’140.95 CHF | ||
|
Dollar General Corporation US2566771059 |
104.55 | 108.72 | 104.38 | 108.29 | -4.17 | -3.84 |
22:15 09.09.2025 |
19’087.09 CHF | ||
|
Church & Dwight US1713401024 |
94.91 | 94.58 | 94.08 | 95.20 | 0.33 | 0.35 |
22:15 09.09.2025 |
18’377.69 CHF | ||
|
Citizens Financial Group US1746101054 |
51.71 | 51.70 | 51.47 | 52.30 | 0.01 | 0.02 |
22:15 09.09.2025 |
17’787.61 CHF | ||
|
FleetCor Technologies US2199481068 |
313.12 | 311.59 | 310.49 | 314.21 | 1.53 | 0.49 |
22:15 09.09.2025 |
17’549.92 CHF | ||
|
Devon Energy US25179M1036 |
34.31 | 34.51 | 34.31 | 35.28 | -0.20 | -0.58 |
22:15 09.09.2025 |
17’473.51 CHF | ||
|
CMS Energy US1258961002 |
70.91 | 70.69 | 70.45 | 71.17 | 0.22 | 0.31 |
22:15 09.09.2025 |
16’877.72 CHF | ||
|
Dollar Tree US2567461080 |
96.30 | 99.40 | 95.39 | 99.18 | -3.10 | -3.12 |
02:00 10.09.2025 |
16’171.37 CHF | ||
|
Coterra Energy US1270971039 |
23.85 | 23.85 | 23.82 | 24.21 | 0.00 | 0.00 |
22:15 09.09.2025 |
14’517.47 CHF | ||
|
Deckers Outdoor US2435371073 |
115.41 | 117.17 | 114.79 | 116.81 | -1.76 | -1.50 |
22:15 09.09.2025 |
13’863.78 CHF | ||
|
Clorox US1890541097 |
125.68 | 125.87 | 124.42 | 126.00 | -0.19 | -0.15 |
22:15 09.09.2025 |
12’279.45 CHF | ||
|
Cooper Companies US2166485019 |
68.25 | 68.79 | 67.49 | 68.38 | -0.54 | -0.79 |
02:00 10.09.2025 |
10’908.36 CHF | ||
|
Dayforce US15677J1088 |
68.90 | 69.34 | 68.87 | 69.24 | -0.44 | -0.63 |
22:15 09.09.2025 |
8’727.54 CHF | ||
|
DaVita US23918K1088 |
136.71 | 134.51 | 133.80 | 137.44 | 2.20 | 1.64 |
22:15 09.09.2025 |
7’671.12 CHF | ||
|
ConAgra Foods US2058871029 |
19.42 | 19.46 | 19.31 | 19.54 | -0.04 | -0.21 |
22:15 09.09.2025 |
7’410.76 CHF |
