S&P 500 998434 / US78378X1072
6’827.41
Pkt
-73.59
Pkt
-1.07 %
12.12.2025
| 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 |
884.47 | 884.48 | 867.28 | 888.25 | -0.01 | 0.00 |
02:00 13.12.2025 |
312’340.81 CHF | ||
|
Cisco US17275R1023 |
77.80 | 79.27 | 77.72 | 79.55 | -1.47 | -1.85 |
02:00 13.12.2025 |
244’512.04 CHF | ||
|
Coca-Cola US1912161007 |
70.52 | 69.11 | 69.05 | 70.62 | 1.41 | 2.04 |
22:15 12.12.2025 |
241’294.31 CHF | ||
|
Citigroup US1729674242 |
111.80 | 111.74 | 111.20 | 112.90 | 0.06 | 0.05 |
22:15 12.12.2025 |
159’118.77 CHF | ||
|
Danaher US2358511028 |
226.33 | 232.37 | 226.33 | 232.47 | -6.04 | -2.60 |
22:15 12.12.2025 |
127’164.48 CHF | ||
|
Deere US2441991054 |
484.80 | 475.94 | 478.22 | 486.92 | 8.86 | 1.86 |
22:15 12.12.2025 |
104’245.90 CHF | ||
|
CrowdStrike US22788C1053 |
504.78 | 517.65 | 498.84 | 517.00 | -12.87 | -2.49 |
02:00 13.12.2025 |
101’222.08 CHF | ||
|
Chubb CH0044328745 |
308.47 | 305.98 | 305.80 | 308.96 | 2.49 | 0.81 |
22:15 12.12.2025 |
96’564.54 CHF | ||
|
ConocoPhillips US20825C1045 |
95.54 | 96.71 | 95.26 | 97.66 | -1.17 | -1.21 |
22:15 12.12.2025 |
93’909.40 CHF | ||
|
Constellation Energy US21037T1097 |
351.98 | 378.60 | 351.35 | 380.28 | -26.62 | -7.03 |
02:00 13.12.2025 |
87’433.91 CHF | ||
|
CVS Health US1266501006 |
79.42 | 80.83 | 78.68 | 81.00 | -1.41 | -1.74 |
22:15 12.12.2025 |
80’194.09 CHF | ||
|
Comcast US20030N1019 |
27.23 | 27.60 | 27.18 | 27.85 | -0.37 | -1.34 |
02:00 13.12.2025 |
78’925.47 CHF | ||
|
CME Grou a US12572Q1058 |
273.55 | 272.41 | 271.20 | 273.76 | 1.15 | 0.42 |
02:00 13.12.2025 |
78’463.26 CHF | ||
|
Dell Technologies US24703L2025 |
129.98 | 138.60 | 129.48 | 139.41 | -8.62 | -6.22 |
22:15 12.12.2025 |
68’515.77 CHF | ||
|
Corning US2193501051 |
88.32 | 95.97 | 87.99 | 95.79 | -7.65 | -7.97 |
22:15 12.12.2025 |
60’231.82 CHF | ||
|
Cintas US1729081059 |
187.53 | 188.83 | 186.37 | 189.29 | -1.30 | -0.69 |
02:00 13.12.2025 |
59’945.53 CHF | ||
|
Coinbase US19260Q1076 |
267.46 | 269.02 | 263.16 | 278.20 | -1.56 | -0.58 |
02:00 13.12.2025 |
57’368.68 CHF | ||
|
Cummins US2310211063 |
510.05 | 523.41 | 504.38 | 524.89 | -13.36 | -2.55 |
22:15 12.12.2025 |
56’002.69 CHF | ||
|
CSX US1264081035 |
37.39 | 37.15 | 37.04 | 37.39 | 0.24 | 0.65 |
02:00 13.12.2025 |
55’382.37 CHF | ||
|
Colgate-Palmolive US1941621039 |
78.34 | 77.25 | 77.16 | 78.47 | 1.09 | 1.41 |
22:15 12.12.2025 |
50’229.33 CHF | ||
|
Digital Realty Trust US2538681030 |
153.63 | 158.82 | 149.43 | 159.55 | -5.19 | -3.27 |
22:15 12.12.2025 |
41’976.77 CHF | ||
|
Datado a US23804L1035 |
146.00 | 149.90 | 145.00 | 150.10 | -3.90 | -2.60 |
02:00 13.12.2025 |
40’724.49 CHF | ||
|
Dominion Energy US25746U1097 |
59.33 | 58.17 | 58.25 | 59.42 | 1.16 | 1.99 |
22:15 12.12.2025 |
40’298.76 CHF | ||
|
D.R. Horton US23331A1097 |
156.45 | 155.20 | 154.70 | 157.08 | 1.25 | 0.81 |
22:15 12.12.2025 |
36’345.69 CHF | ||
|
Delta Air Lines US2473617023 |
69.81 | 70.56 | 69.62 | 71.59 | -0.75 | -1.06 |
22:15 12.12.2025 |
36’258.51 CHF | ||
|
Diamondback Energy US25278X1090 |
156.68 | 157.04 | 156.09 | 159.09 | -0.36 | -0.23 |
02:00 13.12.2025 |
35’709.30 CHF | ||
|
Corteva US22052L1044 |
66.12 | 66.04 | 65.79 | 66.63 | 0.08 | 0.12 |
22:15 12.12.2025 |
35’539.48 CHF | ||
|
Cognizant US1924461023 |
83.94 | 83.82 | 83.10 | 84.03 | 0.12 | 0.14 |
02:00 13.12.2025 |
32’225.63 CHF | ||
|
Crown Castle US22822V1017 |
90.96 | 91.84 | 90.81 | 92.20 | -0.88 | -0.96 |
22:15 12.12.2025 |
31’508.04 CHF | ||
|
Copart US2172041061 |
38.67 | 38.69 | 38.58 | 38.98 | -0.02 | -0.05 |
02:00 13.12.2025 |
29’775.66 CHF | ||
|
Consolidated Edison US2091151041 |
97.53 | 95.64 | 95.67 | 98.00 | 1.89 | 1.98 |
22:15 12.12.2025 |
28’000.91 CHF | ||
|
Dollar General Corporation US2566771059 |
133.21 | 132.68 | 130.78 | 133.31 | 0.53 | 0.40 |
22:15 12.12.2025 |
23’323.73 CHF | ||
|
CoStar Group US22160N1090 |
68.23 | 67.47 | 67.87 | 68.49 | 0.76 | 1.13 |
02:00 13.12.2025 |
23’001.90 CHF | ||
|
DexCom US2521311074 |
66.96 | 68.94 | 66.68 | 69.19 | -1.98 | -2.87 |
02:00 13.12.2025 |
20’773.11 CHF | ||
|
Cincinnati Financial US1720621010 |
165.86 | 165.02 | 164.75 | 166.37 | 0.84 | 0.51 |
02:00 13.12.2025 |
20’583.67 CHF | ||
|
Dollar Tree US2567461080 |
129.87 | 129.97 | 127.76 | 130.41 | -0.10 | -0.08 |
02:00 13.12.2025 |
20’542.09 CHF | ||
|
Constellation Brand a US21036P1084 |
147.42 | 149.55 | 147.22 | 151.04 | -2.13 | -1.42 |
22:15 12.12.2025 |
20’408.41 CHF | ||
|
Citizens Financial Group US1746101054 |
58.39 | 58.35 | 57.75 | 58.77 | 0.04 | 0.07 |
22:15 12.12.2025 |
19’947.63 CHF | ||
|
Devon Energy US25179M1036 |
37.52 | 37.54 | 37.46 | 38.28 | -0.02 | -0.05 |
22:15 12.12.2025 |
18’721.55 CHF | ||
|
FleetCor Technologies US2199481068 |
316.09 | 316.30 | 313.43 | 319.02 | -0.21 | -0.07 |
22:15 12.12.2025 |
17’589.46 CHF | ||
|
CMS Energy US1258961002 |
69.84 | 69.74 | 69.59 | 70.37 | 0.10 | 0.14 |
22:15 12.12.2025 |
16’905.91 CHF | ||
|
Darden Restaurants US2371941053 |
182.28 | 183.30 | 181.51 | 186.55 | -1.02 | -0.56 |
22:15 12.12.2025 |
16’864.55 CHF | ||
|
Church & Dwight US1713401024 |
84.61 | 83.57 | 83.66 | 85.27 | 1.04 | 1.24 |
22:15 12.12.2025 |
16’161.13 CHF | ||
|
Coterra Energy US1270971039 |
26.27 | 26.49 | 26.23 | 26.81 | -0.22 | -0.83 |
22:15 12.12.2025 |
15’909.78 CHF | ||
|
Cooper Companies US2166485019 |
82.08 | 82.11 | 81.55 | 82.91 | -0.03 | -0.04 |
02:00 13.12.2025 |
12’795.24 CHF | ||
|
Deckers Outdoor US2435371073 |
101.18 | 101.36 | 100.93 | 103.02 | -0.18 | -0.18 |
22:15 12.12.2025 |
11’729.84 CHF | ||
|
Clorox US1890541097 |
104.01 | 102.83 | 103.25 | 104.82 | 1.18 | 1.15 |
22:15 12.12.2025 |
10’091.77 CHF | ||
|
Dayforce US15677J1088 |
69.26 | 69.16 | 69.15 | 69.27 | 0.10 | 0.14 |
22:15 12.12.2025 |
8’816.60 CHF | ||
|
DaVita US23918K1088 |
121.35 | 120.33 | 120.87 | 121.71 | 1.02 | 0.85 |
22:15 12.12.2025 |
6’814.72 CHF | ||
|
ConAgra Foods US2058871029 |
17.75 | 17.60 | 17.69 | 17.87 | 0.15 | 0.85 |
22:15 12.12.2025 |
6’753.82 CHF |
