×
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 |
|---|---|---|---|---|---|---|---|
|
Micron Technolog Rg 21:47:05 / 13.06.25 |
115.31 | -0.75% | -0.87 | 115.27 | 115.31 | 3'045'415 | |
|
Microsoft Rg 21:47:04 / 13.06.25 |
474.12 | -0.99% | -4.75 | 474.08 | 474.17 | 2'947'371 | |
|
Mid-Amer Ap REIT Rg 21:46:26 / 13.06.25 |
149.61 | -1.21% | -1.84 | 149.48 | 149.65 | 73'819 | |
|
Moderna Rg 21:47:05 / 13.06.25 |
26.55 | -2.93% | -0.80 | 26.53 | 26.56 | 1'262'037 | |
|
Mohawk Industrie Rg 21:45:32 / 13.06.25 |
100.96 | -3.64% | -3.81 | 100.76 | 100.93 | 67'078 | |
|
Molina Healthcar Rg 21:43:55 / 13.06.25 |
297.55 | 1.39% | 4.07 | 297.16 | 297.40 | 35'304 | |
|
Molson Coors Rg-B 21:47:00 / 13.06.25 |
50.50 | -1.98% | -1.02 | 50.50 | 50.51 | 158'491 | |
|
Mondelez Intl Rg-A 21:47:01 / 13.06.25 |
66.98 | -1.67% | -1.14 | 66.97 | 66.98 | 1'163'721 | |
|
Monolithic Power Rg 21:43:39 / 13.06.25 |
674.88 | -6.08% | -43.69 | 674.51 | 676.14 | 156'907 | |
|
Monster Beverage Rg 21:46:59 / 13.06.25 |
63.00 | -1.08% | -0.69 | 63.00 | 63.01 | 990'077 | |
|
Moody's Rg 21:46:15 / 13.06.25 |
470.51 | -2.18% | -10.50 | 470.51 | 470.86 | 57'189 | |
|
Morgan Stanley Rg 21:46:49 / 13.06.25 |
129.27 | -2.01% | -2.65 | 129.27 | 129.30 | 306'050 | |
|
Mosaic Rg 21:47:02 / 13.06.25 |
35.64 | 3.04% | 1.05 | 35.63 | 35.65 | 613'458 | |
|
Motorola Soltn Rg 21:47:03 / 13.06.25 |
407.90 | -1.25% | -5.17 | 407.48 | 407.90 | 66'844 | |
|
MSCI Rg-A 21:46:26 / 13.06.25 |
542.29 | -2.32% | -12.90 | 541.82 | 542.49 | 26'005 | |
|
Nasdaq Rg 21:47:03 / 13.06.25 |
85.45 | -1.67% | -1.45 | 85.44 | 85.46 | 568'394 | |
|
NetApp Rg 21:47:04 / 13.06.25 |
100.16 | -2.70% | -2.78 | 100.15 | 100.18 | 433'944 | |
|
Netflix Rg 21:47:03 / 13.06.25 |
1'211.87 | -0.26% | -3.16 | 1'211.15 | 1'212.00 | 320'507 | |
|
Newell Brands Rg 21:47:04 / 13.06.25 |
5.240 | -3.50% | -0.19 | 5.230 | 5.240 | 1'392'292 | |
|
Newmont Rg 21:47:02 / 13.06.25 |
57.89 | 3.51% | 1.97 | 57.88 | 57.89 | 3'919'084 | |
|
News Rg-A 21:46:34 / 13.06.25 |
27.37 | -1.08% | -0.30 | 27.36 | 27.37 | 442'453 | |
|
News Rg-B 21:46:23 / 13.06.25 |
31.29 | -1.20% | -0.38 | 31.28 | 31.29 | 143'430 | |
|
NextEra Energy Rg 21:47:04 / 13.06.25 |
75.11 | 1.72% | 1.27 | 75.11 | 75.13 | 699'778 | |
|
Nike -B- 21:47:04 / 13.06.25 |
60.18 | -4.17% | -2.62 | 60.18 | 60.19 | 1'236'086 | |
|
Nisource Rg 21:47:03 / 13.06.25 |
39.52 | -0.98% | -0.39 | 39.52 | 39.53 | 286'615 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Univ Health Serv-B 21:45:24 / 13.06.25 |
170.72 | -3.21% | 13.92% | -9.86% | -13.75% | -1.96% | -9.12% | 51.34% |
|
UDR REIT Rg 21:46:53 / 13.06.25 |
41.11 | -3.39% | 9.53% | 0.10% | -3.09% | -5.19% | 2.06% | -6.30% |
|
Lockheed Martin Rg 21:46:26 / 13.06.25 |
486.54 | -3.43% | 3.54% | 1.01% | 3.89% | 10.65% | 6.15% | 9.08% |
|
Publ Svcs Enterp Rg 21:46:24 / 13.06.25 |
80.91 | -3.47% | 33.38% | 0.89% | 2.04% | -2.49% | 11.38% | 24.58% |
|
Metlife Rg 21:46:56 / 13.06.25 |
77.16 | -3.53% | 19.45% | -3.47% | -4.54% | -6.31% | 12.56% | 24.45% |
|
Blackrock Rg 21:44:05 / 13.06.25 |
969.57 | -3.60% | 21.74% | -1.97% | -2.03% | 1.87% | 26.03% | 60.00% |
|
Willis Towers Rg 21:46:35 / 13.06.25 |
296.85 | -3.87% | 24.84% | -4.01% | -4.83% | -10.78% | 16.28% | 50.93% |
|
Warnr Bros Rg-A 21:47:00 / 13.06.25 |
10.025 | -3.88% | -10.72% | 2.09% | 9.44% | -6.66% | 38.47% | -31.63% |
|
Regency Cent REITRg 21:46:25 / 13.06.25 |
70.06 | -3.88% | 6.06% | -2.71% | -5.09% | -2.01% | 13.42% | 16.53% |
|
Juniper Networks Rg 21:46:58 / 13.06.25 |
35.73 | -4.09% | 21.85% | -0.47% | -0.89% | -0.89% | 0.76% | 24.68% |
|
Avery Dennison Rg 21:45:33 / 13.06.25 |
174.69 | -4.16% | -11.29% | -2.88% | -4.65% | 0.06% | -22.88% | 6.19% |
|
Raymond J Financ Rg 21:46:24 / 13.06.25 |
145.49 | -4.33% | 33.28% | -0.86% | -5.45% | 3.14% | 25.78% | 66.32% |
|
MGM Resorts Itl Rg 21:47:03 / 13.06.25 |
31.54 | -4.36% | -25.83% | -1.00% | -7.15% | 0.38% | -20.85% | 4.28% |
|
PulteGroup Rg 21:47:00 / 13.06.25 |
100.98 | -4.36% | 0.90% | 0.75% | -3.29% | -1.69% | -11.49% | 147.98% |
|
Jacobs Solutions Rg 21:46:25 / 13.06.25 |
125.63 | -4.50% | 24.03% | -1.60% | -2.74% | 3.61% | 14.69% | 0.00% |
|
ConocoPhillips Rg 21:47:03 / 13.06.25 |
96.46 | -4.52% | -18.42% | 10.59% | 4.36% | -5.36% | -11.82% | -18.95% |
|
Sealed Air Rg 21:46:57 / 13.06.25 |
30.82 | -4.64% | -11.66% | -4.52% | -4.58% | 5.91% | -15.82% | -46.16% |
|
Dover Corp Rg 21:46:35 / 13.06.25 |
175.85 | -4.70% | 16.23% | -2.01% | -5.81% | -2.11% | -0.79% | 39.23% |
|
First Solar Rg 21:46:53 / 13.06.25 |
175.84 | -4.77% | -2.58% | 5.70% | -1.47% | 33.90% | -35.73% | 146.81% |
|
Equinix REIT Rg 21:46:23 / 13.06.25 |
887.99 | -4.93% | 11.30% | -2.89% | 1.38% | 6.40% | 15.89% | 38.09% |
|
ServiceNow Rg 21:45:32 / 13.06.25 |
984.71 | -4.98% | 42.59% | -4.42% | -5.33% | 18.96% | 35.15% | 112.91% |
|
Avlonby Com REIT Rg 21:46:26 / 13.06.25 |
205.57 | -5.06% | 11.54% | 1.19% | -1.22% | -1.90% | 1.82% | 7.40% |
|
Targa Resources Rg 21:46:15 / 13.06.25 |
175.26 | -5.24% | 94.70% | 4.88% | 5.78% | -11.22% | 47.28% | 133.52% |
|
Church & Dwight Rg 21:46:17 / 13.06.25 |
97.15 | -5.38% | 4.78% | -1.94% | 1.39% | -9.33% | -9.80% | 15.34% |
|
Fortive Rg 21:46:39 / 13.06.25 |
69.05 | -5.41% | -3.65% | -5.45% | -5.66% | -7.67% | -5.06% | 19.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Micron Technolog Rg 21:47:05 / 13.06.25 |
115.31 | -0.75% |
117.10 18:13 |
113.68 15:30 |
117.26 11.06.25 |
61.57 07.04.25 |
3'045'415 |
|
Microsoft Rg 21:47:04 / 13.06.25 |
474.12 | -0.99% |
479.18 16:00 |
472.80 20:38 |
480.40 12.06.25 |
344.83 07.04.25 |
2'947'371 |
|
Mid-Amer Ap REIT Rg 21:46:26 / 13.06.25 |
149.61 | -1.21% |
150.98 15:35 |
149.08 20:38 |
173.21 04.03.25 |
144.48 23.01.25 |
73'819 |
|
Moderna Rg 21:47:05 / 13.06.25 |
26.55 | -2.93% |
27.35 16:27 |
26.32 20:50 |
48.91 07.01.25 |
23.16 15.05.25 |
1'262'037 |
|
Mohawk Industrie Rg 21:45:32 / 13.06.25 |
100.96 | -3.64% |
104.56 15:34 |
100.82 21:27 |
132.11 23.01.25 |
96.40 09.04.25 |
67'078 |
|
Molina Healthcar Rg 21:43:55 / 13.06.25 |
297.55 | 1.39% |
298.12 21:34 |
291.50 15:49 |
359.79 04.04.25 |
262.51 13.02.25 |
35'304 |
|
Molson Coors Rg-B 21:47:00 / 13.06.25 |
50.50 | -1.98% |
51.48 15:41 |
50.48 21:46 |
64.66 10.03.25 |
50.48 13.06.25 |
158'491 |
|
Mondelez Intl Rg-A 21:47:01 / 13.06.25 |
66.98 | -1.67% |
68.42 15:46 |
66.92 21:45 |
70.59 10.03.25 |
53.95 05.02.25 |
1'163'721 |
|
Monolithic Power Rg 21:43:39 / 13.06.25 |
674.88 | -6.08% |
701.62 15:30 |
671.68 20:36 |
751.51 14.05.25 |
439.55 08.04.25 |
156'907 |
|
Monster Beverage Rg 21:46:59 / 13.06.25 |
63.00 | -1.08% |
63.65 17:52 |
62.98 21:45 |
64.45 28.05.25 |
45.70 05.02.25 |
990'077 |
|
Moody's Rg 21:46:15 / 13.06.25 |
470.51 | -2.18% |
476.90 17:53 |
470.51 21:46 |
530.50 14.02.25 |
379.48 07.04.25 |
57'189 |
|
Morgan Stanley Rg 21:46:49 / 13.06.25 |
129.27 | -2.01% |
131.05 17:55 |
128.83 16:11 |
142.00 07.02.25 |
94.35 07.04.25 |
306'050 |
|
Mosaic Rg 21:47:02 / 13.06.25 |
35.64 | 3.04% |
36.24 19:21 |
34.66 15:30 |
37.68 04.06.25 |
22.36 07.04.25 |
613'458 |
|
Motorola Soltn Rg 21:47:03 / 13.06.25 |
407.90 | -1.25% |
413.50 17:23 |
407.85 21:47 |
485.89 07.02.25 |
388.90 07.04.25 |
66'844 |
|
MSCI Rg-A 21:46:26 / 13.06.25 |
542.29 | -2.32% |
549.64 15:30 |
540.64 20:40 |
634.99 28.01.25 |
487.00 07.04.25 |
26'005 |
|
Nasdaq Rg 21:47:03 / 13.06.25 |
85.45 | -1.67% |
86.36 17:53 |
85.16 15:35 |
87.50 11.06.25 |
64.92 07.04.25 |
568'394 |
|
NetApp Rg 21:47:04 / 13.06.25 |
100.16 | -2.70% |
101.99 15:48 |
99.99 16:30 |
127.76 26.02.25 |
71.92 07.04.25 |
433'944 |
|
Netflix Rg 21:47:03 / 13.06.25 |
1'211.87 | -0.26% |
1'220.03 18:36 |
1'201.89 16:30 |
1'262.67 05.06.25 |
821.20 07.04.25 |
320'507 |
|
Newell Brands Rg 21:47:04 / 13.06.25 |
5.240 | -3.50% |
5.630 15:33 |
5.225 21:35 |
10.840 27.01.25 |
4.230 09.04.25 |
1'392'292 |
|
Newmont Rg 21:47:02 / 13.06.25 |
57.89 | 3.51% |
58.15 21:39 |
56.45 15:30 |
58.15 13.06.25 |
37.69 06.01.25 |
3'919'084 |
|
News Rg-A 21:46:34 / 13.06.25 |
27.37 | -1.08% |
27.53 18:21 |
27.28 15:55 |
30.69 19.02.25 |
23.38 07.04.25 |
442'453 |
|
News Rg-B 21:46:23 / 13.06.25 |
31.29 | -1.20% |
31.57 15:30 |
31.21 15:55 |
35.25 19.02.25 |
26.27 07.04.25 |
143'430 |
|
NextEra Energy Rg 21:47:04 / 13.06.25 |
75.11 | 1.72% |
75.25 21:36 |
73.44 15:33 |
76.29 10.03.25 |
61.75 09.04.25 |
699'778 |
|
Nike -B- 21:47:04 / 13.06.25 |
60.18 | -4.17% |
62.76 15:34 |
60.12 21:46 |
82.44 26.02.25 |
52.28 10.04.25 |
1'236'086 |
|
Nisource Rg 21:47:03 / 13.06.25 |
39.52 | -0.98% |
40.00 15:30 |
39.49 21:46 |
41.44 04.03.25 |
35.52 06.01.25 |
286'615 |