Der Finanzdienstleister VZ Holding besticht mit solidem Geschäftsgang und starker Kursperformance. Zudem: Julius Bär stapelt zu tief, Meyer Burger zerlegt sich selbst, und die Aktionäre von Georg Fischer brauchen Geduld.
×
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
- 05.06.2025 - 22:15:00
- 593.05
- -0.48%
- -2.88
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Jack Henry & Ass Rg 02:00:00 / 06.06.25 |
181.01 | -0.28% | -0.50 | 181.00 | 181.05 | 198'828 | |
Jacobs Solutions Rg 22:15:00 / 05.06.25 |
125.00 | -0.48% | -0.60 | 125.00 | 125.07 | ||
JM Smucker Rg 22:15:00 / 05.06.25 |
111.04 | -0.88% | -0.99 | 111.05 | 111.09 | ||
Johnson Ctr Int Rg 22:15:00 / 05.06.25 |
102.32 | -0.01% | -0.01 | 102.29 | 102.30 | ||
Johnson&Johnson Rg 22:15:00 / 05.06.25 |
153.66 | 0.29% | 0.44 | 153.64 | 153.65 | ||
JPMorgan Chase Rg 22:15:00 / 05.06.25 |
261.95 | -0.86% | -2.27 | 261.93 | 261.96 | ||
Juniper Networks Rg 22:15:00 / 05.06.25 |
35.81 | -0.22% | -0.08 | 35.79 | 35.80 | ||
Kellanova Rg 22:15:00 / 05.06.25 |
82.15 | 0.29% | 0.24 | 82.09 | 82.10 | ||
Keurig Dr Pepper Rg 02:00:00 / 06.06.25 |
32.56 | -0.73% | -0.24 | 32.56 | 32.57 | ||
Keycorp Rg 22:15:00 / 05.06.25 |
15.900 | 0.00% | 0.00 | 15.900 | 15.910 | ||
Keysight Technol Rg 22:15:00 / 05.06.25 |
159.83 | -0.76% | -1.23 | 159.79 | 159.80 | ||
Kimberly-Clark Rg 22:15:00 / 29.05.25 |
143.84 | 0.00% | 0.00 | ||||
Kimco Rlty REIT Rg 22:15:00 / 05.06.25 |
20.82 | -0.67% | -0.14 | 20.82 | 20.83 | ||
Kinder Morgan Rg-P 22:15:00 / 05.06.25 |
28.24 | 0.75% | 0.21 | 28.25 | 28.26 | ||
KLA Rg 02:00:00 / 06.06.25 |
791.89 | 1.25% | 9.80 | 792.11 | 792.74 | 573'549 | |
Kroger Rg 22:15:00 / 05.06.25 |
66.24 | -0.15% | -0.10 | 66.21 | 66.22 | ||
L3Harris Tech Rg 22:15:00 / 05.06.25 |
242.06 | -0.10% | -0.25 | 241.99 | 242.07 | ||
Lam Research Rg 02:00:00 / 06.06.25 |
84.91 | 0.17% | 0.14 | 84.94 | 84.95 | 5'159'884 | |
Lamb Wst Hldg-WI Rg 22:15:00 / 05.06.25 |
55.24 | 0.04% | 0.02 | 55.25 | 55.26 | ||
Las Vegas Sands Rg 22:15:00 / 05.06.25 |
40.26 | -2.64% | -1.09 | 40.28 | 40.29 | ||
Leidos Holdg Rg 22:15:00 / 05.06.25 |
145.37 | 0.66% | 0.95 | 145.34 | 145.37 | ||
Lennar Rg-A 22:15:00 / 05.06.25 |
110.06 | -0.15% | -0.17 | 110.06 | 110.07 | ||
Lilly 22:15:00 / 05.06.25 |
765.68 | -0.02% | -0.16 | 765.81 | 765.95 | ||
Lincoln Natl Rg 22:15:00 / 05.06.25 |
32.81 | 0.40% | 0.13 | 32.81 | 32.83 | ||
Live Nation Ent Rg 22:15:00 / 05.06.25 |
144.03 | 2.75% | 3.86 | 143.96 | 144.02 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Lockheed Martin Rg 22:15:00 / 05.06.25 |
478.03 | -0.77% | 6.39% | -0.90% | 0.95% | 2.54% | 1.68% | 8.93% |
Colgate-Palmoliv Rg 22:15:00 / 05.06.25 |
90.15 | -0.78% | 13.16% | -3.00% | 0.38% | 0.37% | -3.98% | 14.28% |
Lilly 22:15:00 / 05.06.25 |
765.68 | -0.80% | 31.38% | 3.80% | 4.24% | -5.88% | -9.92% | 153.88% |
Pentair Rg 22:15:00 / 05.06.25 |
99.71 | -0.80% | 37.30% | 0.53% | 6.69% | 15.83% | 28.58% | 96.52% |
Essex Prop REIT Rg 22:15:00 / 05.06.25 |
278.14 | -0.94% | 14.04% | -2.03% | -1.61% | -5.72% | 3.76% | -0.42% |
Procter&Gamble Rg 22:15:00 / 05.06.25 |
162.80 | -1.01% | 13.25% | -4.17% | 3.26% | -3.08% | -2.55% | 13.75% |
CSX Rg 02:00:00 / 06.06.25 |
31.74 | -1.05% | -7.90% | 1.02% | 9.60% | 8.96% | -3.79% | -0.56% |
United Rentals Rg 22:15:00 / 05.06.25 |
699.18 | -1.12% | 21.48% | -1.30% | 3.98% | 12.24% | 8.67% | 131.23% |
Willis Towers Rg 02:00:00 / 06.06.25 |
307.67 | -1.22% | 28.29% | -2.41% | -0.49% | -3.58% | 20.88% | 49.75% |
Phillips 66 Rg 22:15:00 / 05.06.25 |
112.23 | -1.27% | -15.52% | -1.10% | 1.18% | -11.44% | -18.72% | 7.68% |
Principal Financ Rg 02:00:00 / 06.06.25 |
75.94 | -1.38% | -2.96% | -3.32% | -3.68% | -5.71% | -4.33% | 7.70% |
Eaton Corp -NPV- Rg 22:15:00 / 05.06.25 |
326.48 | -1.44% | 35.82% | 1.96% | 5.36% | 11.20% | 3.70% | 133.05% |
AMETEK Rg 22:15:00 / 05.06.25 |
176.93 | -1.69% | 7.47% | -1.01% | 3.02% | 0.45% | 4.08% | 44.77% |
Mid-Amer Ap REIT Rg 22:15:00 / 05.06.25 |
149.82 | -1.75% | 12.94% | -4.36% | -8.10% | -8.26% | 9.63% | -15.22% |
Advanced Micro D Rg 02:00:00 / 06.06.25 |
115.69 | -1.83% | -19.56% | 2.35% | 13.76% | 17.92% | -30.63% | 11.55% |
Emerson Electric Rg 22:15:00 / 05.06.25 |
122.50 | -1.87% | 24.95% | 2.61% | 8.84% | 9.44% | 13.45% | 34.70% |
Cadence Design Rg 02:00:00 / 06.06.25 |
296.29 | -2.02% | 8.09% | 4.14% | -3.79% | 22.66% | 0.19% | 85.67% |
Hormel Foods Rg 22:15:00 / 05.06.25 |
30.71 | -2.14% | -4.39% | 0.10% | 5.14% | 3.96% | 0.23% | -31.96% |
State Street Rg 22:15:01 / 05.06.25 |
96.48 | -2.19% | 23.93% | 0.21% | 2.85% | 11.14% | 29.05% | 34.64% |
Incyte Rg 02:00:00 / 06.06.25 |
67.24 | -2.39% | 7.37% | 1.82% | 12.57% | -0.69% | 15.12% | -8.84% |
Synopsys Rg 02:00:00 / 06.06.25 |
482.20 | -2.51% | -8.10% | 5.98% | -0.47% | 12.51% | -15.97% | 44.41% |
NextEra Energy Rg 22:15:00 / 05.06.25 |
71.50 | -2.52% | 15.05% | 1.22% | 1.69% | -2.79% | -5.16% | -11.20% |
Coterra Energy Rg 22:15:00 / 05.06.25 |
24.83 | -2.55% | -2.47% | 2.14% | 6.16% | -10.13% | -9.97% | -29.25% |
Textron Inc Rg 22:15:00 / 05.06.25 |
74.50 | -2.61% | -7.37% | 0.63% | 2.89% | 1.79% | -12.97% | 11.88% |
Illinois Tool Wo Rg 22:15:00 / 05.06.25 |
246.11 | -2.78% | -5.89% | 0.42% | 1.49% | -3.28% | 2.37% | 18.61% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Jack Henry & Ass Rg 02:00:00 / 06.06.25 |
181.01 | -0.28% |
182.00 15:30 |
180.50 20:17 |
195.90 10.03.25 |
161.26 09.04.25 |
198'828 |
Jacobs Solutions Rg 22:15:00 / 05.06.25 |
125.00 | -0.48% |
126.29 15:30 |
124.86 21:20 |
144.72 04.02.25 |
106.40 07.04.25 |
123'022 |
JM Smucker Rg 22:15:00 / 05.06.25 |
111.04 | -0.88% |
111.70 19:24 |
110.59 16:02 |
121.41 10.03.25 |
98.86 18.02.25 |
322'930 |
Johnson Ctr Int Rg 22:15:00 / 05.06.25 |
102.32 | -0.01% |
102.66 21:10 |
101.40 16:35 |
102.97 04.06.25 |
68.08 07.04.25 |
1'047'381 |
Johnson&Johnson Rg 22:15:00 / 05.06.25 |
153.66 | 0.29% |
154.09 20:45 |
152.72 15:43 |
169.99 04.03.25 |
140.68 10.01.25 |
1'525'074 |
JPMorgan Chase Rg 22:15:00 / 05.06.25 |
261.95 | -0.86% |
264.74 15:30 |
260.36 15:59 |
280.25 19.02.25 |
202.16 07.04.25 |
2'308'575 |
Juniper Networks Rg 22:15:00 / 05.06.25 |
35.81 | -0.22% |
36.03 17:44 |
35.75 21:57 |
39.10 24.01.25 |
33.46 07.04.25 |
605'163 |
Kellanova Rg 22:15:00 / 05.06.25 |
82.15 | 0.29% |
82.16 20:35 |
81.82 16:01 |
83.20 04.03.25 |
80.93 02.01.25 |
794'098 |
Keurig Dr Pepper Rg 02:00:00 / 06.06.25 |
32.56 | -0.73% |
32.88 19:36 |
32.49 21:56 |
36.07 04.04.25 |
30.12 13.01.25 |
3'825'262 |
Keycorp Rg 22:15:00 / 05.06.25 |
15.900 | 0.00% |
16.010 19:41 |
15.740 15:57 |
18.365 17.01.25 |
12.730 04.04.25 |
2'243'766 |
Keysight Technol Rg 22:15:00 / 05.06.25 |
159.83 | -0.76% |
161.38 15:30 |
158.84 16:18 |
186.13 19.02.25 |
122.18 07.04.25 |
272'372 |
Kimberly-Clark Rg 22:15:00 / 29.05.25 |
143.84 | 0.00% |
150.36 10.03.25 |
124.12 10.01.25 |
553'854 | ||
Kimco Rlty REIT Rg 22:15:00 / 05.06.25 |
20.82 | -0.67% |
20.96 15:30 |
20.66 15:46 |
23.64 28.01.25 |
17.935 09.04.25 |
1'424'822 |
Kinder Morgan Rg-P 22:15:00 / 05.06.25 |
28.24 | 0.75% |
28.36 19:56 |
27.93 15:31 |
31.48 21.01.25 |
23.95 07.04.25 |
2'766'496 |
KLA Rg 02:00:00 / 06.06.25 |
791.89 | 1.25% |
796.33 20:36 |
777.42 16:17 |
810.61 15.05.25 |
553.74 07.04.25 |
573'549 |
Kroger Rg 22:15:00 / 05.06.25 |
66.24 | -0.15% |
66.52 15:30 |
65.71 20:06 |
73.63 22.04.25 |
58.12 17.01.25 |
1'415'967 |
L3Harris Tech Rg 22:15:00 / 05.06.25 |
242.06 | -0.10% |
243.28 15:30 |
240.76 16:02 |
248.73 28.05.25 |
193.09 20.02.25 |
250'469 |
Lam Research Rg 02:00:00 / 06.06.25 |
84.91 | 0.17% |
86.33 18:06 |
84.34 16:17 |
91.72 20.02.25 |
56.36 07.04.25 |
5'159'884 |
Lamb Wst Hldg-WI Rg 22:15:00 / 05.06.25 |
55.24 | 0.04% |
55.59 19:44 |
54.30 15:51 |
67.90 02.01.25 |
47.93 13.03.25 |
399'100 |
Las Vegas Sands Rg 22:15:00 / 05.06.25 |
40.26 | -2.64% |
41.30 15:36 |
40.05 21:20 |
51.98 06.01.25 |
30.18 08.04.25 |
1'247'073 |
Leidos Holdg Rg 22:15:00 / 05.06.25 |
145.37 | 0.66% |
145.40 21:59 |
143.83 16:01 |
162.23 22.01.25 |
124.00 28.02.25 |
435'385 |
Lennar Rg-A 22:15:00 / 05.06.25 |
110.06 | -0.15% |
110.97 19:35 |
109.00 16:05 |
143.51 17.01.25 |
98.88 09.04.25 |
526'682 |
Lilly 22:15:00 / 05.06.25 |
765.68 | -0.02% |
768.74 17:23 |
753.05 15:57 |
935.06 03.03.25 |
678.02 07.04.25 |
974'326 |
Lincoln Natl Rg 22:15:00 / 05.06.25 |
32.81 | 0.40% |
33.16 19:38 |
32.32 15:57 |
39.85 14.02.25 |
27.60 07.04.25 |
345'697 |
Live Nation Ent Rg 22:15:00 / 05.06.25 |
144.03 | 2.75% |
144.93 19:28 |
141.20 15:30 |
157.70 21.02.25 |
112.91 13.03.25 |
1'072'224 |