×
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
- Valor: 998434
- 01.01.1970 - 01:00:00
- 0.00
- 0.00%
- 0.00
Börse:Cboe Data Services LLC, Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 13.06.25 |
142.32 | -1.69% | -2.45 | 142.30 | 142.31 | ||
|
A.J.Gallagher Rg 22:15:00 / 13.06.25 |
316.64 | -1.10% | -3.51 | 316.63 | 316.64 | ||
|
A.O.Smith Corp Rg 22:15:00 / 13.06.25 |
63.81 | -0.68% | -0.44 | 63.81 | 63.82 | ||
|
Abbott Laboratories 22:15:00 / 13.06.25 |
135.62 | -0.61% | -0.83 | 135.61 | 135.62 | ||
|
AbbVie Rg 22:15:00 / 13.06.25 |
191.08 | -0.70% | -1.34 | 190.97 | 190.98 | ||
|
Accenture-A Rg 22:15:00 / 13.06.25 |
311.71 | -2.02% | -6.42 | 311.80 | 311.81 | ||
|
Adobe Rg 02:00:00 / 14.06.25 |
391.68 | -5.32% | -22.00 | 391.73 | 391.92 | 2'715'367 | |
|
Advance Auto Par Rg 22:15:00 / 13.06.25 |
48.47 | -4.61% | -2.34 | 48.49 | 48.53 | ||
|
Advanced Micro D Rg 02:00:00 / 14.06.25 |
116.16 | -1.97% | -2.34 | 116.17 | 116.18 | 11'275'223 | |
|
Aes Rg 22:15:00 / 13.06.25 |
11.440 | -0.87% | -0.10 | 11.440 | 11.450 | ||
|
AFLAC Rg 22:15:00 / 13.06.25 |
102.18 | -0.44% | -0.45 | 102.19 | 102.20 | ||
|
Agilent Tech Rg 22:15:00 / 13.06.25 |
117.08 | -1.54% | -1.83 | 117.03 | 117.04 | ||
|
Air Prod&Chemica Rg 22:15:00 / 13.06.25 |
280.37 | -1.03% | -2.91 | 280.29 | 280.39 | ||
|
Akamai Technolog Rg 02:00:00 / 14.06.25 |
77.03 | -1.89% | -1.48 | 77.03 | 77.04 | ||
|
Alaska Air Group Rg 22:15:00 / 13.06.25 |
47.46 | -4.39% | -2.18 | 47.46 | 47.47 | ||
|
Albemarle Rg 22:15:00 / 13.06.25 |
60.72 | -2.82% | -1.76 | 60.69 | 60.70 | ||
|
Alexandria REIT Rg 22:15:00 / 13.06.25 |
72.11 | -1.30% | -0.95 | 72.07 | 72.11 | ||
|
Align Technology Rg 02:00:00 / 14.06.25 |
177.85 | -2.11% | -3.84 | 177.80 | 177.94 | ||
|
Allegion Rg 22:15:00 / 13.06.25 |
135.30 | -2.43% | -3.37 | 135.30 | 135.31 | ||
|
Alliant Energy Rg 02:00:00 / 14.06.25 |
61.08 | -0.73% | -0.45 | 61.08 | 61.09 | ||
|
Allstate Rg 22:15:00 / 13.06.25 |
198.92 | -0.70% | -1.40 | 198.76 | 198.77 | ||
|
Alphab Rg-C-NV 02:00:00 / 14.06.25 |
175.88 | -0.62% | -1.09 | 175.88 | 175.89 | 7'240'358 | |
|
Alphabet-A Rg 02:00:00 / 14.06.25 |
174.67 | -0.59% | -1.03 | 174.69 | 174.70 | 8'961'586 | |
|
Altria Group Rg 22:15:00 / 13.06.25 |
59.81 | -0.18% | -0.11 | 59.81 | 59.82 | ||
|
Am Electric Rg 02:00:00 / 14.06.25 |
102.90 | -0.12% | -0.12 | 102.92 | 102.93 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NRG Energy Rg 22:15:00 / 13.06.25 |
152.04 | 67.37% | 192.07% | -1.94% | -5.71% | 47.81% | 93.56% | 243.10% |
|
Howmet Aerspc Rg 22:15:00 / 13.06.25 |
171.20 | 56.83% | 216.93% | -0.97% | 2.98% | 25.79% | 114.00% | 404.77% |
|
SolarEdge Tech Rg 02:00:00 / 14.06.25 |
23.30 | 54.56% | -77.54% | 28.09% | 5.81% | 36.82% | -41.55% | -92.61% |
|
Philip Morris 22:15:00 / 13.06.25 |
184.33 | 52.97% | 95.68% | 2.05% | 6.44% | 21.63% | 80.63% | 79.91% |
|
Newmont Rg 22:15:00 / 13.06.25 |
57.90 | 50.24% | 35.11% | 8.67% | 13.69% | 23.67% | 41.53% | -16.35% |
|
CVS Health Rg 22:15:00 / 13.06.25 |
67.46 | 47.81% | -15.97% | 5.64% | 7.45% | -0.16% | 10.43% | -28.79% |
|
Dollar General Rg 22:15:00 / 13.06.25 |
111.68 | 47.51% | -17.73% | -1.44% | 13.75% | 34.30% | -11.99% | -52.07% |
|
Seagate Hldgs Rg 02:00:00 / 14.06.25 |
127.27 | 46.07% | 47.67% | 0.24% | 18.07% | 44.18% | 22.54% | 56.39% |
|
GE Aerospace Rg 22:15:00 / 13.06.25 |
236.60 | 43.89% | 134.02% | -5.89% | 0.56% | 12.54% | 44.95% | 459.09% |
|
Mosaic Rg 22:15:00 / 13.06.25 |
35.76 | 40.72% | -3.19% | 3.38% | 1.16% | 29.42% | 32.94% | -35.18% |
|
KLA Rg 02:00:00 / 14.06.25 |
867.67 | 38.86% | 50.52% | 7.38% | 9.67% | 22.81% | 5.19% | 162.24% |
|
Micron Technolog Rg 02:00:00 / 14.06.25 |
115.60 | 38.05% | 36.14% | 6.48% | 17.96% | 22.04% | -18.22% | 85.53% |
|
Netflix Rg 02:00:00 / 14.06.25 |
1'212.15 | 36.32% | 149.55% | -2.36% | 1.73% | 26.23% | 81.09% | 564.17% |
|
Amphenol Rg-A 22:15:00 / 13.06.25 |
92.49 | 36.21% | 90.86% | -0.51% | 7.04% | 33.46% | 33.73% | 180.09% |
|
Verisign Rg 02:00:00 / 14.06.25 |
279.90 | 36.17% | 36.83% | -1.80% | -1.14% | 14.47% | 55.23% | 66.65% |
|
Cardinal Health Rg 22:15:00 / 13.06.25 |
161.41 | 35.72% | 59.25% | 5.07% | 4.91% | 21.17% | 59.89% | 200.26% |
|
Cnstlltn Ener Co Rg 02:00:00 / 14.06.25 |
296.89 | 34.27% | 156.98% | -0.64% | 1.98% | 33.45% | 38.15% | 402.39% |
|
Cencora Rg 22:15:00 / 13.06.25 |
295.54 | 31.32% | 43.66% | 4.08% | 0.99% | 10.48% | 25.92% | 104.25% |
|
Johnson Ctr Int Rg 22:15:00 / 13.06.25 |
101.97 | 31.26% | 79.74% | -1.52% | 4.20% | 20.65% | 47.12% | 99.54% |
|
Mckesson Rg 22:15:00 / 13.06.25 |
728.20 | 28.23% | 57.85% | 2.82% | 0.25% | 10.19% | 21.88% | 133.23% |
|
Dollar Tree Rg 02:00:00 / 14.06.25 |
95.19 | 28.22% | -32.35% | 0.73% | 10.03% | 42.61% | -10.22% | -38.40% |
|
IBM Rg 22:15:00 / 13.06.25 |
277.22 | 27.84% | 71.83% | 1.89% | 3.28% | 11.58% | 63.55% | 106.35% |
|
IDEXX Labs Rg 02:00:00 / 14.06.25 |
522.70 | 27.45% | -5.07% | -0.42% | 0.89% | 24.16% | 3.71% | 52.34% |
|
Take-Two Interac Rg 02:00:00 / 14.06.25 |
230.23 | 27.37% | 45.67% | -1.07% | 1.54% | 7.85% | 44.84% | 83.24% |
|
Corteva Rg 22:15:00 / 13.06.25 |
72.43 | 27.32% | 51.34% | 0.58% | 5.26% | 16.69% | 39.18% | 25.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 22:15:00 / 13.06.25 |
142.32 | -1.69% |
144.43 18:18 |
141.76 15:36 |
156.28 03.03.25 |
122.58 07.04.25 |
734'480 |
|
A.J.Gallagher Rg 22:15:00 / 13.06.25 |
316.64 | -1.10% |
320.52 15:34 |
316.24 20:38 |
351.18 03.06.25 |
275.63 02.01.25 |
263'295 |
|
A.O.Smith Corp Rg 22:15:00 / 13.06.25 |
63.81 | -0.68% |
64.41 15:40 |
63.55 21:26 |
73.09 21.01.25 |
58.86 09.04.25 |
605'821 |
|
Abbott Laboratories 22:15:00 / 13.06.25 |
135.62 | -0.61% |
137.01 17:52 |
135.27 21:55 |
141.01 04.03.25 |
110.86 15.01.25 |
1'080'160 |
|
AbbVie Rg 22:15:00 / 13.06.25 |
191.08 | -0.70% |
193.41 17:30 |
190.29 21:54 |
218.60 10.03.25 |
164.39 09.04.25 |
1'301'828 |
|
Accenture-A Rg 22:15:00 / 13.06.25 |
311.71 | -2.02% |
317.28 18:12 |
311.28 21:58 |
398.35 05.02.25 |
275.93 07.04.25 |
709'403 |
|
Adobe Rg 02:00:00 / 14.06.25 |
391.68 | -5.32% |
399.61 15:31 |
383.76 16:08 |
465.21 13.02.25 |
332.01 07.04.25 |
2'715'367 |
|
Advance Auto Par Rg 22:15:00 / 13.06.25 |
48.47 | -4.61% |
50.84 15:38 |
47.96 20:32 |
53.51 11.06.25 |
28.96 09.04.25 |
688'912 |
|
Advanced Micro D Rg 02:00:00 / 14.06.25 |
116.16 | -1.97% |
117.88 17:55 |
115.07 20:38 |
131.71 07.01.25 |
76.49 08.04.25 |
11'275'223 |
|
Aes Rg 22:15:00 / 13.06.25 |
11.440 | -0.87% |
11.510 19:53 |
11.085 19:44 |
13.440 06.01.25 |
9.460 22.05.25 |
4'595'970 |
|
AFLAC Rg 22:15:00 / 13.06.25 |
102.18 | -0.44% |
103.05 17:37 |
101.80 15:59 |
113.43 03.04.25 |
97.50 07.04.25 |
687'109 |
|
Agilent Tech Rg 22:15:00 / 13.06.25 |
117.08 | -1.54% |
118.81 18:20 |
116.68 15:30 |
153.84 31.01.25 |
96.44 09.04.25 |
396'454 |
|
Air Prod&Chemica Rg 22:15:00 / 13.06.25 |
280.37 | -1.03% |
285.00 16:24 |
279.40 20:54 |
341.06 04.02.25 |
244.20 08.04.25 |
245'079 |
|
Akamai Technolog Rg 02:00:00 / 14.06.25 |
77.03 | -1.89% |
78.30 17:50 |
76.87 21:33 |
103.74 10.02.25 |
67.60 09.04.25 |
607'768 |
|
Alaska Air Group Rg 22:15:00 / 13.06.25 |
47.46 | -4.39% |
48.68 18:18 |
47.01 15:30 |
78.07 19.02.25 |
40.02 24.04.25 |
851'916 |
|
Albemarle Rg 22:15:00 / 13.06.25 |
60.72 | -2.82% |
62.87 15:35 |
60.29 21:27 |
99.02 17.01.25 |
49.48 08.04.25 |
676'520 |
|
Alexandria REIT Rg 22:15:00 / 13.06.25 |
72.11 | -1.30% |
73.02 15:36 |
71.53 21:27 |
105.14 10.03.25 |
67.39 23.05.25 |
329'383 |
|
Align Technology Rg 02:00:00 / 14.06.25 |
177.85 | -2.11% |
181.62 16:03 |
176.02 15:31 |
237.23 22.01.25 |
141.84 08.04.25 |
259'311 |
|
Allegion Rg 22:15:00 / 13.06.25 |
135.30 | -2.43% |
138.09 16:15 |
134.73 21:33 |
145.90 12.05.25 |
116.60 08.04.25 |
171'689 |
|
Alliant Energy Rg 02:00:00 / 14.06.25 |
61.08 | -0.73% |
61.58 17:06 |
60.90 21:53 |
66.54 04.03.25 |
56.31 13.01.25 |
591'042 |
|
Allstate Rg 22:15:00 / 13.06.25 |
198.92 | -0.70% |
201.60 17:48 |
198.50 21:58 |
213.06 03.06.25 |
176.50 10.01.25 |
356'029 |
|
Alphab Rg-C-NV 02:00:00 / 14.06.25 |
175.88 | -0.62% |
178.34 18:34 |
173.58 15:30 |
208.70 04.02.25 |
142.69 07.04.25 |
7'240'358 |
|
Alphabet-A Rg 02:00:00 / 14.06.25 |
174.67 | -0.59% |
177.12 18:34 |
172.42 15:30 |
207.05 04.02.25 |
140.53 07.04.25 |
8'961'586 |
|
Altria Group Rg 22:15:00 / 13.06.25 |
59.81 | -0.18% |
60.50 16:25 |
59.55 21:53 |
61.26 07.05.25 |
50.10 30.01.25 |
2'422'492 |
|
Am Electric Rg 02:00:00 / 14.06.25 |
102.90 | -0.12% |
103.68 16:23 |
102.68 21:54 |
110.45 03.04.25 |
89.96 08.01.25 |
1'305'362 |