×
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 |
|---|---|---|---|---|---|---|---|
|
Jack Henry & Ass Rg 02:00:00 / 14.06.25 |
179.10 | -0.60% | -1.08 | 179.08 | 179.21 | ||
|
Jacobs Solutions Rg 22:15:00 / 13.06.25 |
125.89 | -1.35% | -1.72 | 125.83 | 125.84 | ||
|
JM Smucker Rg 22:15:00 / 13.06.25 |
95.72 | -1.69% | -1.65 | 95.75 | 95.76 | ||
|
Johnson Ctr Int Rg 22:15:00 / 13.06.25 |
101.97 | -1.57% | -1.63 | 101.91 | 101.94 | ||
|
Johnson&Johnson Rg 22:15:00 / 13.06.25 |
157.10 | 0.28% | 0.44 | 157.07 | 157.08 | ||
|
JPMorgan Chase Rg 22:15:00 / 13.06.25 |
264.95 | -1.23% | -3.29 | 264.95 | 265.00 | ||
|
Juniper Networks Rg 22:15:00 / 13.06.25 |
35.77 | -0.42% | -0.15 | 35.75 | 35.76 | ||
|
Kellanova Rg 22:15:00 / 13.06.25 |
79.88 | -0.42% | -0.34 | 79.87 | 79.88 | ||
|
Keurig Dr Pepper Rg 02:00:00 / 14.06.25 |
33.02 | -0.36% | -0.12 | 33.03 | 33.04 | ||
|
Keycorp Rg 22:15:00 / 13.06.25 |
15.650 | -2.86% | -0.46 | 15.630 | 15.640 | ||
|
Keysight Technol Rg 22:15:00 / 13.06.25 |
158.19 | -2.35% | -3.81 | 158.26 | 158.27 | ||
|
Kimberly-Clark Rg 02:00:00 / 14.06.25 |
130.84 | -2.28% | -3.05 | 130.82 | 130.90 | ||
|
Kimco Rlty REIT Rg 22:15:00 / 13.06.25 |
20.83 | -0.90% | -0.19 | 20.81 | 20.82 | ||
|
Kinder Morgan Rg-P 22:15:00 / 13.06.25 |
27.64 | -0.07% | -0.02 | 27.65 | 27.66 | ||
|
KLA Rg 02:00:00 / 14.06.25 |
867.67 | -0.84% | -7.33 | 866.98 | 867.34 | ||
|
Kroger Rg 22:15:00 / 13.06.25 |
65.56 | 0.77% | 0.50 | 65.54 | 65.55 | ||
|
L3Harris Tech Rg 22:15:00 / 13.06.25 |
256.99 | 2.64% | 6.60 | 257.16 | 257.17 | ||
|
Lam Research Rg 02:00:00 / 14.06.25 |
89.52 | -2.33% | -2.14 | 89.52 | 89.53 | ||
|
Lamb Wst Hldg-WI Rg 22:15:00 / 13.06.25 |
54.80 | -2.63% | -1.48 | 54.82 | 54.83 | ||
|
Las Vegas Sands Rg 22:15:00 / 13.06.25 |
40.33 | -3.77% | -1.58 | 40.31 | 40.32 | ||
|
Leidos Holdg Rg 22:15:00 / 13.06.25 |
149.16 | 0.77% | 1.14 | 149.09 | 149.10 | ||
|
Lennar Rg-A 22:15:00 / 13.06.25 |
108.61 | -3.16% | -3.54 | 108.59 | 108.61 | ||
|
Lilly 22:15:00 / 13.06.25 |
819.36 | 0.90% | 7.33 | 819.75 | 819.76 | ||
|
Lincoln Natl Rg 22:15:00 / 13.06.25 |
32.47 | -1.99% | -0.66 | 32.45 | 32.47 | ||
|
Live Nation Ent Rg 22:15:00 / 13.06.25 |
138.17 | -2.22% | -3.14 | 138.24 | 138.25 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Extra Sp St REIT Rg 22:15:00 / 13.06.25 |
149.60 | 0.61% | -6.12% | -0.56% | -1.96% | 2.47% | -3.43% | -9.83% |
|
News Rg-A 02:00:00 / 14.06.25 |
27.42 | 0.47% | 12.71% | -1.40% | -3.18% | 1.41% | 1.26% | 66.99% |
|
CDW Rg 02:00:00 / 14.06.25 |
170.42 | 0.41% | -23.13% | -4.39% | -9.84% | 2.93% | -23.64% | 4.43% |
|
American Express Rg 22:15:00 / 13.06.25 |
287.79 | 0.40% | 59.06% | -4.57% | -3.85% | 3.57% | 26.07% | 92.97% |
|
Marketaxess Hold Rg 02:00:00 / 14.06.25 |
225.25 | 0.38% | -22.52% | 1.36% | 4.28% | 3.86% | 12.50% | -17.16% |
|
CSX Rg 02:00:00 / 14.06.25 |
32.12 | 0.37% | -6.58% | -0.34% | 2.55% | 8.62% | -0.19% | 6.90% |
|
Incyte Rg 02:00:00 / 14.06.25 |
67.75 | 0.22% | 10.24% | -1.48% | 7.01% | 9.42% | 9.08% | -1.68% |
|
Chevron Rg 22:15:00 / 13.06.25 |
145.91 | 0.09% | -2.81% | 3.66% | 5.36% | -11.58% | -4.75% | -17.35% |
|
Honeywell Intl Rg 02:00:00 / 14.06.25 |
224.29 | 0.07% | 7.79% | -1.96% | 0.63% | 6.74% | 7.56% | 21.35% |
|
Fidelity Nationa Rg 22:15:00 / 13.06.25 |
79.35 | 0.06% | 34.54% | -2.86% | -2.01% | 6.81% | 4.24% | -17.36% |
|
Ball Rg 22:15:01 / 13.06.25 |
54.37 | 0.04% | -4.12% | 0.26% | 0.07% | 7.07% | -18.17% | -19.47% |
|
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% | 19.90% | 0.00% | 0.00% | 0.00% | 0.00% | -0.46% |
|
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | 0.00% | -81.87% | 0.00% | 0.00% | 0.00% | -80.33% | 0.00% |
|
AMETEK Rg 22:15:00 / 13.06.25 |
176.96 | -0.16% | 9.15% | -0.94% | -2.71% | -1.04% | 5.01% | 55.87% |
|
Digita Rlty REIT Rg 22:15:00 / 13.06.25 |
174.47 | -0.45% | 31.17% | -1.25% | 2.15% | 12.21% | 17.09% | 34.39% |
|
Eaton Corp -NPV- Rg 22:15:00 / 13.06.25 |
323.66 | -0.46% | 37.17% | -0.66% | -1.71% | 6.87% | -0.51% | 141.07% |
|
Arch Cap Grp Rg 02:00:00 / 14.06.25 |
90.99 | -0.48% | 23.75% | -4.75% | -3.81% | -1.08% | -6.45% | 103.21% |
|
Caterpillar 22:15:00 / 13.06.25 |
357.05 | -0.50% | 22.08% | -0.28% | 1.27% | 4.50% | 10.75% | 67.75% |
|
Principal Financ Rg 02:00:00 / 14.06.25 |
75.90 | -0.50% | -2.10% | -1.39% | -6.93% | -8.84% | -0.99% | 16.12% |
|
State Street Rg 22:15:01 / 13.06.25 |
96.14 | -0.56% | 26.00% | -2.75% | -2.18% | 3.53% | 34.07% | 49.62% |
|
McCormic Non Vtg Rg 22:15:00 / 13.06.25 |
74.01 | -0.56% | 10.80% | -1.61% | -0.52% | -7.88% | 6.52% | -13.83% |
|
AFLAC Rg 22:15:00 / 13.06.25 |
102.18 | -0.78% | 24.40% | -0.32% | -3.99% | -6.81% | 16.17% | 84.49% |
|
Kellanova Rg 22:15:00 / 13.06.25 |
79.88 | -0.93% | 43.48% | -2.57% | -3.06% | -3.18% | 37.44% | 15.29% |
|
Public Stor REIT Rg 22:15:00 / 13.06.25 |
294.95 | -0.93% | -2.74% | -2.52% | -4.69% | 0.01% | 3.93% | -3.51% |
|
Aon-A Rg 22:15:00 / 13.06.25 |
353.00 | -0.94% | 22.25% | -0.23% | -3.28% | -10.21% | 17.66% | 40.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jack Henry & Ass Rg 02:00:00 / 14.06.25 |
179.10 | -0.60% |
180.42 18:30 |
178.38 16:02 |
195.90 10.03.25 |
161.26 09.04.25 |
191'302 |
|
Jacobs Solutions Rg 22:15:00 / 13.06.25 |
125.89 | -1.35% |
127.78 16:14 |
125.58 21:46 |
144.72 04.02.25 |
106.40 07.04.25 |
156'624 |
|
JM Smucker Rg 22:15:00 / 13.06.25 |
95.72 | -1.69% |
98.18 16:22 |
95.62 21:55 |
121.41 10.03.25 |
93.94 10.06.25 |
794'231 |
|
Johnson Ctr Int Rg 22:15:00 / 13.06.25 |
101.97 | -1.57% |
102.74 18:12 |
101.33 20:33 |
104.14 11.06.25 |
68.08 07.04.25 |
1'087'894 |
|
Johnson&Johnson Rg 22:15:00 / 13.06.25 |
157.10 | 0.28% |
157.62 18:54 |
156.37 15:31 |
169.99 04.03.25 |
140.68 10.01.25 |
1'676'241 |
|
JPMorgan Chase Rg 22:15:00 / 13.06.25 |
264.95 | -1.23% |
267.02 18:35 |
262.80 16:12 |
280.25 19.02.25 |
202.16 07.04.25 |
1'996'229 |
|
Juniper Networks Rg 22:15:00 / 13.06.25 |
35.77 | -0.42% |
35.92 15:32 |
35.70 15:30 |
39.10 24.01.25 |
33.46 07.04.25 |
435'550 |
|
Kellanova Rg 22:15:00 / 13.06.25 |
79.88 | -0.42% |
80.23 18:54 |
79.84 21:51 |
83.20 04.03.25 |
79.84 13.06.25 |
1'133'444 |
|
Keurig Dr Pepper Rg 02:00:00 / 14.06.25 |
33.02 | -0.36% |
33.39 16:56 |
32.95 21:53 |
36.07 04.04.25 |
30.12 13.01.25 |
3'325'541 |
|
Keycorp Rg 22:15:00 / 13.06.25 |
15.650 | -2.86% |
15.900 15:31 |
15.585 21:48 |
18.365 17.01.25 |
12.730 04.04.25 |
2'656'721 |
|
Keysight Technol Rg 22:15:00 / 13.06.25 |
158.19 | -2.35% |
160.48 18:17 |
157.63 21:34 |
186.13 19.02.25 |
122.18 07.04.25 |
209'757 |
|
Kimberly-Clark Rg 02:00:00 / 14.06.25 |
130.84 | -2.28% |
133.90 15:32 |
130.58 21:51 |
150.36 10.03.25 |
124.12 10.01.25 |
666'232 |
|
Kimco Rlty REIT Rg 22:15:00 / 13.06.25 |
20.83 | -0.90% |
20.92 15:35 |
20.63 20:38 |
23.64 28.01.25 |
17.935 09.04.25 |
1'091'149 |
|
Kinder Morgan Rg-P 22:15:00 / 13.06.25 |
27.64 | -0.07% |
28.03 15:31 |
27.35 15:37 |
31.48 21.01.25 |
23.95 07.04.25 |
4'067'740 |
|
KLA Rg 02:00:00 / 14.06.25 |
867.67 | -0.84% |
875.96 19:00 |
859.00 15:30 |
878.83 12.06.25 |
553.74 07.04.25 |
607'966 |
|
Kroger Rg 22:15:00 / 13.06.25 |
65.56 | 0.77% |
66.02 16:05 |
65.18 19:16 |
73.63 22.04.25 |
58.12 17.01.25 |
1'814'224 |
|
L3Harris Tech Rg 22:15:00 / 13.06.25 |
256.99 | 2.64% |
257.79 21:09 |
252.06 15:30 |
257.79 13.06.25 |
193.09 20.02.25 |
608'042 |
|
Lam Research Rg 02:00:00 / 14.06.25 |
89.52 | -2.33% |
91.23 18:18 |
88.61 15:30 |
91.99 11.06.25 |
56.36 07.04.25 |
4'944'632 |
|
Lamb Wst Hldg-WI Rg 22:15:00 / 13.06.25 |
54.80 | -2.63% |
56.97 15:55 |
54.52 21:45 |
67.90 02.01.25 |
47.93 13.03.25 |
443'222 |
|
Las Vegas Sands Rg 22:15:00 / 13.06.25 |
40.33 | -3.77% |
41.55 15:34 |
40.04 21:29 |
51.98 06.01.25 |
30.18 08.04.25 |
1'032'182 |
|
Leidos Holdg Rg 22:15:00 / 13.06.25 |
149.16 | 0.77% |
150.85 16:34 |
146.82 15:30 |
162.23 22.01.25 |
124.00 28.02.25 |
357'210 |
|
Lennar Rg-A 22:15:00 / 13.06.25 |
108.61 | -3.16% |
112.09 15:42 |
107.70 21:27 |
143.51 17.01.25 |
98.88 09.04.25 |
784'754 |
|
Lilly 22:15:00 / 13.06.25 |
819.36 | 0.90% |
825.00 15:42 |
809.98 15:30 |
935.06 03.03.25 |
678.02 07.04.25 |
673'244 |
|
Lincoln Natl Rg 22:15:00 / 13.06.25 |
32.47 | -1.99% |
33.01 17:47 |
32.28 16:00 |
39.85 14.02.25 |
27.60 07.04.25 |
339'085 |
|
Live Nation Ent Rg 22:15:00 / 13.06.25 |
138.17 | -2.22% |
139.88 15:48 |
137.89 21:47 |
157.70 21.02.25 |
112.91 13.03.25 |
464'431 |