S&P 500 998434 / US78378X1072
7’473.47
Pkt
27.75
Pkt
0.37 %
22.05.2026
| 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 |
1028.24 | 1050.45 | 1025.31 | 1044.90 | -22.21 | -2.11 |
02:00 23.05.2026 |
365’854.98 CHF | ||
|
Cisco US17275R1023 |
120.41 | 118.20 | 117.70 | 120.79 | 2.21 | 1.87 |
02:00 23.05.2026 |
365’730.73 CHF | ||
|
Chevron US1667641005 |
191.43 | 191.01 | 189.80 | 191.99 | 0.42 | 0.22 |
02:04 23.05.2026 |
298’640.28 CHF | ||
|
Coca-Cola US1912161007 |
81.48 | 81.17 | 80.93 | 81.67 | 0.31 | 0.38 |
02:04 23.05.2026 |
274’160.30 CHF | ||
|
Citigroup US1729674242 |
125.09 | 125.22 | 124.94 | 126.41 | -0.13 | -0.10 |
02:04 23.05.2026 |
168’579.67 CHF | ||
|
Corning US2193501051 |
194.05 | 191.89 | 189.50 | 194.98 | 2.16 | 1.13 |
02:04 23.05.2026 |
129’647.16 CHF | ||
|
CrowdStrike US22788C1053 |
663.46 | 648.23 | 650.50 | 674.56 | 15.23 | 2.35 |
02:00 23.05.2026 |
129’529.95 CHF | ||
|
Dell Technologies US24703L2025 |
295.19 | 252.80 | 267.30 | 298.25 | 42.39 | 16.77 |
02:04 23.05.2026 |
129’478.41 CHF | ||
|
ConocoPhillips US20825C1045 |
120.46 | 120.55 | 119.62 | 121.57 | -0.09 | -0.07 |
02:04 23.05.2026 |
115’294.36 CHF | ||
|
Deere US2441991054 |
529.15 | 531.35 | 521.79 | 532.77 | -2.20 | -0.41 |
02:04 23.05.2026 |
112’669.58 CHF | ||
|
Chubb CH0044328745 |
327.89 | 330.26 | 327.46 | 331.92 | -2.37 | -0.72 |
02:04 23.05.2026 |
100’559.04 CHF | ||
|
Danaher US2358511028 |
172.00 | 173.33 | 171.19 | 174.95 | -1.33 | -0.77 |
02:04 23.05.2026 |
96’306.74 CHF | ||
|
CVS Health US1266501006 |
93.26 | 93.32 | 93.16 | 94.12 | -0.06 | -0.06 |
02:04 23.05.2026 |
93’474.20 CHF | ||
|
CME Grou a US12572Q1058 |
291.23 | 289.29 | 289.10 | 293.01 | 1.94 | 0.67 |
02:00 23.05.2026 |
82’292.98 CHF | ||
|
Constellation Energy US21037T1097 |
294.07 | 285.83 | 287.00 | 296.86 | 8.24 | 2.88 |
02:00 23.05.2026 |
81’046.41 CHF | ||
|
Comcast US20030N1019 |
25.21 | 25.08 | 24.92 | 25.35 | 0.13 | 0.50 |
02:00 23.05.2026 |
70’332.56 CHF | ||
|
Cummins US2310211063 |
639.55 | 638.78 | 629.94 | 655.49 | 0.77 | 0.12 |
02:04 23.05.2026 |
69’196.79 CHF | ||
|
CSX US1264081035 |
45.52 | 45.90 | 45.46 | 46.15 | -0.38 | -0.83 |
02:00 23.05.2026 |
66’954.73 CHF | ||
|
CIENA US1717793095 |
583.74 | 587.23 | 575.00 | 599.17 | -3.49 | -0.59 |
02:04 23.05.2026 |
65’184.10 CHF | ||
|
Datado a US23804L1035 |
222.32 | 218.04 | 218.72 | 224.72 | 4.28 | 1.96 |
02:00 23.05.2026 |
60’929.56 CHF | ||
|
Coherent US19247G1076 |
377.57 | 378.00 | 368.69 | 381.81 | -0.43 | -0.11 |
02:04 23.05.2026 |
58’054.70 CHF | ||
|
Colgate-Palmolive US1941621039 |
90.61 | 90.44 | 90.56 | 91.51 | 0.17 | 0.19 |
02:04 23.05.2026 |
56’812.42 CHF | ||
|
Cintas US1729081059 |
172.93 | 172.36 | 172.00 | 174.74 | 0.57 | 0.33 |
02:00 23.05.2026 |
54’135.37 CHF | ||
|
CRH IE0001827041 |
100.37 | 101.03 | 99.59 | 102.40 | -0.66 | -0.65 |
02:04 23.05.2026 |
52’996.49 CHF | ||
|
Comfort Systems USA US1999081045 |
1828.25 | 1835.33 | 1785.00 | 1856.56 | -7.08 | -0.39 |
02:04 23.05.2026 |
50’719.69 CHF | ||
|
Diamondback Energy US25278X1090 |
200.71 | 200.97 | 198.25 | 201.32 | -0.26 | -0.13 |
02:00 23.05.2026 |
44’382.44 CHF | ||
|
Devon Energy US25179M1036 |
47.22 | 47.11 | 46.80 | 47.61 | 0.11 | 0.23 |
02:04 23.05.2026 |
42’639.66 CHF | ||
|
Corteva US22052L1044 |
79.56 | 79.04 | 79.15 | 80.18 | 0.52 | 0.66 |
02:04 23.05.2026 |
41’499.83 CHF | ||
|
Coinbase US19260Q1076 |
184.99 | 193.56 | 184.63 | 195.49 | -8.57 | -4.43 |
02:00 23.05.2026 |
40’033.37 CHF | ||
|
Delta Air Lines US2473617023 |
76.14 | 75.65 | 75.52 | 77.10 | 0.49 | 0.65 |
02:04 23.05.2026 |
39’017.60 CHF | ||
|
Chipotle Mexican Grill US1696561059 |
32.89 | 32.80 | 32.41 | 32.93 | 0.09 | 0.27 |
02:04 23.05.2026 |
33’029.29 CHF | ||
|
D.R. Horton US23331A1097 |
143.73 | 144.14 | 141.20 | 144.40 | -0.41 | -0.28 |
02:04 23.05.2026 |
32’088.56 CHF | ||
|
Crown Castle US22822V1017 |
91.46 | 92.04 | 90.61 | 92.60 | -0.58 | -0.63 |
02:04 23.05.2026 |
31’535.76 CHF | ||
|
Consolidated Edison US2091151041 |
108.54 | 107.40 | 106.99 | 108.73 | 1.14 | 1.06 |
02:04 23.05.2026 |
31’071.86 CHF | ||
|
Copart US2172041061 |
33.79 | 34.40 | 33.65 | 35.65 | -0.61 | -1.77 |
02:00 23.05.2026 |
26’014.40 CHF | ||
|
DexCom US2521311074 |
72.10 | 71.90 | 71.32 | 73.04 | 0.20 | 0.28 |
02:00 23.05.2026 |
21’780.28 CHF | ||
|
Citizens Financial Group US1746101054 |
62.89 | 62.78 | 62.70 | 63.39 | 0.11 | 0.18 |
02:04 23.05.2026 |
20’841.58 CHF | ||
|
Cincinnati Financial US1720621010 |
168.10 | 168.37 | 167.62 | 169.25 | -0.27 | -0.16 |
02:00 23.05.2026 |
20’446.02 CHF | ||
|
Constellation Brand a US21036P1084 |
149.50 | 150.83 | 148.83 | 151.98 | -1.33 | -0.88 |
02:04 23.05.2026 |
20’386.51 CHF | ||
|
Cognizant US1924461023 |
52.75 | 52.32 | 52.18 | 53.31 | 0.43 | 0.82 |
02:00 23.05.2026 |
19’463.29 CHF | ||
|
CMS Energy US1258961002 |
74.53 | 73.64 | 73.70 | 74.73 | 0.89 | 1.21 |
02:04 23.05.2026 |
17’858.71 CHF | ||
|
FleetCor Technologies US2199481068 |
347.90 | 347.46 | 345.25 | 353.66 | 0.44 | 0.13 |
02:04 23.05.2026 |
17’828.70 CHF | ||
|
Church & Dwight US1713401024 |
96.25 | 95.64 | 95.65 | 96.61 | 0.61 | 0.64 |
02:04 23.05.2026 |
17’789.98 CHF | ||
|
Darden Restaurants US2371941053 |
203.51 | 197.07 | 198.50 | 204.28 | 6.44 | 3.27 |
02:04 23.05.2026 |
17’719.40 CHF | ||
|
Deckers Outdoor US2435371073 |
106.67 | 102.62 | 99.99 | 106.80 | 4.05 | 3.95 |
02:04 23.05.2026 |
11’435.56 CHF | ||
|
CoStar Group US22160N1090 |
33.95 | 33.93 | 33.61 | 34.61 | 0.02 | 0.06 |
02:00 23.05.2026 |
10’877.10 CHF | ||
|
DaVita US23918K1088 |
198.52 | 198.66 | 197.49 | 201.87 | -0.14 | -0.07 |
02:04 23.05.2026 |
10’012.34 CHF | ||
|
Cooper Companies US2166485019 |
62.55 | 62.85 | 62.21 | 63.26 | -0.30 | -0.48 |
02:00 23.05.2026 |
9’626.84 CHF | ||
|
Clorox US1890541097 |
95.11 | 95.17 | 94.52 | 95.62 | -0.06 | -0.06 |
02:04 23.05.2026 |
9’034.25 CHF | ||
|
ConAgra Foods US2058871029 |
13.56 | 13.38 | 13.40 | 13.66 | 0.18 | 1.35 |
02:04 23.05.2026 |
5’025.40 CHF |
