×
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 |
|---|---|---|---|---|---|---|---|
|
LKQ Rg 02:00:00 / 14.06.25 |
38.12 | -2.36% | -0.92 | 38.11 | 38.12 | ||
|
Lockheed Martin Rg 22:15:00 / 13.06.25 |
486.45 | 3.66% | 17.18 | 486.26 | 486.48 | ||
|
Loews Rg 22:15:00 / 13.06.25 |
88.66 | -0.58% | -0.52 | 88.63 | 88.64 | ||
|
Lowe's Com Rg 22:15:00 / 13.06.25 |
217.27 | -2.79% | -6.23 | 217.21 | 217.22 | ||
|
Lumen Tech Rg 22:15:00 / 13.06.25 |
4.040 | -3.81% | -0.16 | 4.030 | 4.040 | ||
|
Lyondellbasell I Rg 22:15:00 / 13.06.25 |
60.10 | -0.05% | -0.03 | 60.11 | 60.12 | ||
|
M&T Bank Rg 22:15:00 / 13.06.25 |
178.03 | -3.24% | -5.96 | 178.05 | 178.08 | ||
|
Marathon Petro Rg 22:15:00 / 13.06.25 |
166.15 | 0.65% | 1.08 | 166.05 | 166.08 | ||
|
Marketaxess Hold Rg 02:00:00 / 14.06.25 |
225.25 | -0.72% | -1.64 | 225.22 | 225.39 | ||
|
Marriott Intl Rg-A 02:00:00 / 14.06.25 |
254.99 | -3.13% | -8.24 | 254.89 | 255.05 | ||
|
Marsh & McLennan Rg 22:15:00 / 13.06.25 |
217.38 | -0.92% | -2.02 | 217.44 | 217.45 | ||
|
Martin Marietta Rg 22:15:00 / 13.06.25 |
542.47 | -1.84% | -10.17 | 542.17 | 542.40 | ||
|
Masco Rg 22:15:00 / 13.06.25 |
61.88 | -3.05% | -1.95 | 61.87 | 61.88 | ||
|
Mastercard Rg-A 22:15:00 / 13.06.25 |
562.03 | -4.62% | -27.25 | 561.82 | 561.94 | ||
|
Match Group Rg 02:00:00 / 14.06.25 |
30.20 | -1.50% | -0.46 | 30.19 | 30.20 | ||
|
McCormic Non Vtg Rg 22:15:00 / 13.06.25 |
74.01 | -2.37% | -1.80 | 74.00 | 74.01 | ||
|
McDonald's Rg 22:15:00 / 13.06.25 |
301.91 | -0.41% | -1.25 | 301.87 | 301.88 | ||
|
Mckesson Rg 22:15:00 / 13.06.25 |
728.20 | -0.36% | -2.60 | 727.88 | 727.89 | ||
|
Medtronic Rg 22:15:00 / 13.06.25 |
87.27 | -1.38% | -1.22 | 87.26 | 87.28 | ||
|
Merck Rg 22:15:00 / 13.06.25 |
81.71 | -0.13% | -0.11 | 81.73 | 81.76 | ||
|
Meta Platforms Rg-A 02:00:00 / 14.06.25 |
682.87 | -1.51% | -10.49 | 682.90 | 682.94 | 2'609'494 | |
|
Metlife Rg 22:15:00 / 13.06.25 |
77.35 | -2.08% | -1.64 | 77.32 | 77.34 | ||
|
Mettler Toledo I Rg 22:15:00 / 13.06.25 |
1'155.42 | -2.76% | -32.79 | 1'154.67 | 1'154.91 | ||
|
MGM Resorts Itl Rg 22:15:00 / 13.06.25 |
31.73 | -4.25% | -1.41 | 31.71 | 31.72 | ||
|
Microchip Tech Rg 02:00:00 / 14.06.25 |
65.73 | -3.24% | -2.20 | 65.73 | 65.75 | 4'637'603 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hormel Foods Rg 22:15:00 / 13.06.25 |
30.58 | -1.02% | -3.30% | -1.96% | 1.53% | 4.51% | -0.52% | -32.26% |
|
Union Pacific Rg 22:15:00 / 13.06.25 |
223.37 | -1.12% | -8.20% | -0.34% | -2.67% | -5.03% | 0.90% | 6.81% |
|
BXP Rg 22:15:01 / 13.06.25 |
72.10 | -1.18% | 4.72% | -0.66% | 6.19% | 3.77% | 17.33% | -24.18% |
|
Sysco Rg 22:15:00 / 13.06.25 |
74.29 | -1.40% | 3.09% | -1.25% | 1.77% | 4.00% | 1.85% | -7.96% |
|
EOG Resources Rg 22:15:00 / 13.06.25 |
125.28 | -1.62% | -0.30% | 9.58% | 9.94% | -2.33% | 5.21% | -16.26% |
|
Archer-Daniels M Rg 22:15:00 / 13.06.25 |
52.00 | -1.70% | -31.24% | 8.56% | 3.98% | 13.22% | -13.56% | -41.36% |
|
Intuitive Surgic Rg 02:00:00 / 14.06.25 |
512.18 | -1.72% | 52.06% | -8.06% | -9.12% | 4.00% | 20.29% | 149.91% |
|
Pentair Rg 22:15:00 / 13.06.25 |
96.62 | -1.72% | 36.03% | -3.06% | -4.17% | 7.53% | 23.84% | 106.62% |
|
Amcor Rg 22:15:00 / 13.06.25 |
9.100 | -1.81% | -4.15% | -0.87% | -3.60% | -4.71% | -8.63% | -27.59% |
|
Advanced Micro D Rg 02:00:00 / 14.06.25 |
116.16 | -1.90% | -19.61% | -0.03% | -0.86% | 9.13% | -27.23% | 24.97% |
|
Huntington Bancs Rg 02:00:00 / 14.06.25 |
15.510 | -1.91% | 25.47% | -4.38% | -4.14% | 3.26% | 25.38% | 28.19% |
|
Mid-Amer Ap REIT Rg 22:15:00 / 13.06.25 |
149.85 | -2.02% | 12.64% | -0.76% | -7.12% | -8.47% | 7.53% | -9.94% |
|
M&T Bank Rg 22:15:00 / 13.06.25 |
178.03 | -2.14% | 34.22% | -3.40% | -4.97% | -2.37% | 22.96% | 10.94% |
|
Eqty Re REIT-SBI Rg 22:15:00 / 13.06.25 |
68.88 | -2.22% | 14.73% | -0.63% | -3.46% | -3.48% | 2.79% | -2.88% |
|
Air Prod&Chemica Rg 22:15:00 / 13.06.25 |
280.37 | -2.33% | 3.46% | 0.16% | 1.10% | -4.46% | 2.66% | 14.13% |
|
Iron Mount REIT Rg 22:15:00 / 13.06.25 |
101.59 | -2.47% | 46.48% | 0.37% | 0.52% | 12.77% | 15.09% | 100.84% |
|
Tractor Supply Rg 02:00:00 / 14.06.25 |
51.54 | -2.49% | 20.31% | 1.18% | -2.74% | -1.75% | -8.05% | 32.46% |
|
Procter&Gamble Rg 22:15:00 / 13.06.25 |
160.28 | -2.67% | 11.36% | -1.40% | -2.73% | -3.24% | -4.31% | 14.96% |
|
Amazon.Com Rg 02:00:00 / 14.06.25 |
212.10 | -2.80% | 40.34% | -0.69% | 3.17% | 8.10% | 15.49% | 94.47% |
|
Mettler Toledo I Rg 22:15:00 / 13.06.25 |
1'155.42 | -2.90% | -2.04% | -3.34% | -0.32% | -4.67% | -20.19% | -1.02% |
|
Illinois Tool Wo Rg 22:15:00 / 13.06.25 |
241.48 | -2.98% | -6.08% | -2.35% | -4.06% | -5.54% | 1.06% | 25.02% |
|
Weyerhaeuse REIT Rg 22:15:00 / 13.06.25 |
26.80 | -3.02% | -21.48% | -0.78% | 1.13% | -9.34% | -8.06% | -23.81% |
|
Tyson Foods -A- 22:15:00 / 13.06.25 |
54.81 | -3.08% | 3.57% | -0.81% | -2.21% | -9.21% | -1.44% | -33.84% |
|
Southwest Airlin Rg 22:15:00 / 13.06.25 |
31.73 | -3.09% | 12.81% | -5.48% | -2.64% | -8.93% | 10.29% | -18.83% |
|
Ameriprise Fincl Rg 22:15:00 / 13.06.25 |
501.68 | -3.17% | 35.73% | -3.17% | -3.94% | -1.27% | 15.98% | 104.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
LKQ Rg 02:00:00 / 14.06.25 |
38.12 | -2.36% |
38.75 16:14 |
38.03 21:46 |
44.81 10.03.25 |
35.59 03.01.25 |
547'013 |
|
Lockheed Martin Rg 22:15:00 / 13.06.25 |
486.45 | 3.66% |
488.18 16:24 |
474.85 15:33 |
509.53 21.01.25 |
419.00 07.04.25 |
463'940 |
|
Loews Rg 22:15:00 / 13.06.25 |
88.66 | -0.58% |
89.06 17:47 |
88.24 15:57 |
92.40 01.04.25 |
79.20 07.04.25 |
326'910 |
|
Lowe's Com Rg 22:15:00 / 13.06.25 |
217.27 | -2.79% |
223.16 15:39 |
216.38 21:45 |
269.13 27.01.25 |
206.58 09.04.25 |
660'460 |
|
Lumen Tech Rg 22:15:00 / 13.06.25 |
4.040 | -3.81% |
4.145 18:56 |
4.010 20:32 |
6.110 22.01.25 |
3.015 21.04.25 |
2'028'651 |
|
Lyondellbasell I Rg 22:15:00 / 13.06.25 |
60.10 | -0.05% |
61.68 15:36 |
59.99 21:46 |
79.36 28.01.25 |
51.20 09.04.25 |
1'313'438 |
|
M&T Bank Rg 22:15:00 / 13.06.25 |
178.03 | -3.24% |
182.47 15:30 |
177.60 21:55 |
203.26 30.01.25 |
150.82 07.04.25 |
413'627 |
|
Marathon Petro Rg 22:15:00 / 13.06.25 |
166.15 | 0.65% |
166.59 15:31 |
163.87 19:30 |
166.59 13.06.25 |
115.29 07.04.25 |
657'899 |
|
Marketaxess Hold Rg 02:00:00 / 14.06.25 |
225.25 | -0.72% |
227.88 15:40 |
225.18 21:55 |
232.32 08.05.25 |
186.93 21.02.25 |
129'711 |
|
Marriott Intl Rg-A 02:00:00 / 14.06.25 |
254.99 | -3.13% |
260.45 17:34 |
253.61 21:33 |
307.34 07.02.25 |
205.61 07.04.25 |
569'703 |
|
Marsh & McLennan Rg 22:15:00 / 13.06.25 |
217.38 | -0.92% |
219.61 15:35 |
216.93 21:55 |
248.00 04.04.25 |
208.10 06.01.25 |
418'448 |
|
Martin Marietta Rg 22:15:00 / 13.06.25 |
542.47 | -1.84% |
549.02 17:55 |
540.69 20:38 |
569.65 27.05.25 |
442.08 09.04.25 |
70'715 |
|
Masco Rg 22:15:00 / 13.06.25 |
61.88 | -3.05% |
63.04 15:33 |
61.58 21:27 |
82.18 27.01.25 |
56.96 23.04.25 |
640'545 |
|
Mastercard Rg-A 22:15:00 / 13.06.25 |
562.03 | -4.62% |
575.11 15:31 |
552.95 16:37 |
594.60 11.06.25 |
466.75 07.04.25 |
1'503'487 |
|
Match Group Rg 02:00:00 / 14.06.25 |
30.20 | -1.50% |
30.76 18:12 |
30.16 21:58 |
36.51 04.02.25 |
26.41 09.04.25 |
1'321'313 |
|
McCormic Non Vtg Rg 22:15:00 / 13.06.25 |
74.01 | -2.37% |
76.35 15:40 |
73.77 21:53 |
86.22 10.03.25 |
69.98 23.05.25 |
673'792 |
|
McDonald's Rg 22:15:00 / 13.06.25 |
301.91 | -0.41% |
305.07 16:56 |
301.20 21:06 |
326.32 10.03.25 |
276.56 16.01.25 |
633'027 |
|
Mckesson Rg 22:15:00 / 13.06.25 |
728.20 | -0.36% |
732.00 15:33 |
725.89 15:59 |
732.00 13.06.25 |
565.96 02.01.25 |
162'502 |
|
Medtronic Rg 22:15:00 / 13.06.25 |
87.27 | -1.38% |
88.62 16:40 |
87.08 21:54 |
96.21 10.03.25 |
79.55 09.04.25 |
1'645'355 |
|
Merck Rg 22:15:00 / 13.06.25 |
81.71 | -0.13% |
82.43 15:42 |
81.46 20:36 |
102.95 07.01.25 |
73.32 14.05.25 |
4'322'924 |
|
Meta Platforms Rg-A 02:00:00 / 14.06.25 |
682.87 | -1.51% |
694.55 18:18 |
681.04 21:53 |
740.87 14.02.25 |
479.89 21.04.25 |
2'609'494 |
|
Metlife Rg 22:15:00 / 13.06.25 |
77.35 | -2.08% |
78.55 17:47 |
77.06 21:02 |
88.09 21.01.25 |
65.26 07.04.25 |
1'103'089 |
|
Mettler Toledo I Rg 22:15:00 / 13.06.25 |
1'155.42 | -2.76% |
1'174.79 18:29 |
1'153.65 21:59 |
1'438.46 07.02.25 |
950.44 09.04.25 |
29'845 |
|
MGM Resorts Itl Rg 22:15:00 / 13.06.25 |
31.73 | -4.25% |
32.52 17:48 |
31.49 21:48 |
41.25 14.02.25 |
25.31 08.04.25 |
1'635'778 |
|
Microchip Tech Rg 02:00:00 / 14.06.25 |
65.73 | -3.24% |
67.32 18:18 |
65.52 21:55 |
71.01 11.06.25 |
34.15 08.04.25 |
4'637'603 |