×
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 |
|---|---|---|---|---|---|---|---|
|
Nordson Rg 02:00:00 / 14.06.25 |
214.36 | -1.68% | -3.67 | 214.26 | 214.36 | ||
|
Norfolk Southern Rg 22:15:00 / 13.06.25 |
248.60 | -1.14% | -2.87 | 248.51 | 248.52 | ||
|
Northern Trust Rg 02:00:00 / 14.06.25 |
107.75 | -1.20% | -1.31 | 107.75 | 107.77 | ||
|
Northrop Grumman Rg 22:15:01 / 13.06.25 |
516.72 | 3.94% | 19.59 | 517.08 | 517.09 | ||
|
Norw Crs Line Rg 22:15:00 / 13.06.25 |
17.780 | -5.02% | -0.94 | 17.770 | 17.780 | ||
|
NRG Energy Rg 22:15:00 / 13.06.25 |
152.04 | 0.69% | 1.04 | 151.99 | 152.00 | ||
|
Nucor Rg 22:15:00 / 13.06.25 |
121.92 | 2.93% | 3.47 | 121.87 | 121.88 | ||
|
NVIDIA Rg 02:00:00 / 14.06.25 |
141.97 | -2.09% | -3.03 | 141.94 | 141.95 | 41'371'130 | |
|
NVR Rg 22:15:00 / 13.06.25 |
7'225.67 | -2.17% | -160.65 | 7'218.00 | 7'222.62 | ||
|
NXP Semiconducto Br 02:00:00 / 14.06.25 |
210.90 | -2.99% | -6.50 | 210.91 | 211.03 | 884'617 | |
|
O Reilly Auto Rg 02:00:00 / 14.06.25 |
89.91 | -1.25% | -1.14 | 89.91 | 89.97 | ||
|
Occid.Petrol Cor Rg 22:15:00 / 13.06.25 |
46.45 | 3.78% | 1.69 | 46.46 | 46.47 | ||
|
Old Dominion Fre Rg 02:00:00 / 14.06.25 |
160.18 | -1.37% | -2.23 | 160.11 | 160.24 | 534'848 | |
|
Omnicom Group In Rg 22:15:00 / 13.06.25 |
69.48 | -2.40% | -1.71 | 69.50 | 69.51 | ||
|
ON Semiconductor Rg 02:00:00 / 14.06.25 |
51.02 | -3.70% | -1.96 | 51.02 | 51.04 | 4'059'129 | |
|
ONEOK Rg 22:15:00 / 13.06.25 |
83.75 | 1.33% | 1.10 | 83.74 | 83.75 | ||
|
Oracle Rg 22:15:00 / 13.06.25 |
215.22 | 7.69% | 15.36 | 215.34 | 215.35 | ||
|
Organon Rg 22:15:01 / 13.06.25 |
10.040 | -0.30% | -0.03 | 10.030 | 10.040 | ||
|
Otis Worldwide Rg 22:15:00 / 13.06.25 |
95.82 | -1.17% | -1.13 | 95.82 | 95.83 | ||
|
Paccar Rg 02:00:00 / 14.06.25 |
91.88 | -1.88% | -1.76 | 91.88 | 91.95 | ||
|
Packaging Corp A Rg 22:15:00 / 13.06.25 |
188.56 | -2.46% | -4.75 | 188.50 | 188.51 | ||
|
Paramount Glb Rg-B 02:00:00 / 14.06.25 |
11.890 | -0.42% | -0.05 | 11.890 | 11.900 | 964'869 | |
|
Parker-Hannifin Rg 22:15:00 / 13.06.25 |
654.09 | -1.91% | -12.77 | 654.62 | 654.63 | ||
|
Paychex Inc Rg 02:00:00 / 14.06.25 |
153.22 | -0.18% | -0.27 | 153.22 | 153.24 | ||
|
Paycom Software Rg 22:15:00 / 13.06.25 |
245.00 | -2.33% | -5.85 | 244.61 | 244.83 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Carnival 22:15:00 / 13.06.25 |
22.41 | -5.42% | 27.13% | -7.43% | -4.19% | 4.52% | 42.83% | 113.30% |
|
Synchrony Financ Rg 22:15:00 / 13.06.25 |
59.84 | -5.48% | 60.88% | -1.63% | -0.35% | 7.20% | 38.87% | 94.99% |
|
Marriott Intl Rg-A 02:00:00 / 14.06.25 |
254.99 | -5.63% | 16.73% | -4.01% | -6.68% | 7.37% | 6.49% | 64.65% |
|
Waters Rg 22:15:00 / 13.06.25 |
342.30 | -5.77% | 6.18% | -1.73% | -4.53% | -8.30% | 16.33% | 6.02% |
|
A.O.Smith Corp Rg 22:15:00 / 13.06.25 |
63.81 | -5.81% | -22.06% | -1.57% | -9.50% | -3.86% | -23.75% | 10.66% |
|
Baker Hughes Rg-A 02:00:00 / 14.06.25 |
39.04 | -5.83% | 13.02% | 3.01% | 3.31% | -11.49% | 25.57% | 9.65% |
|
Citizens Finl Gr Rg 22:15:00 / 13.06.25 |
40.33 | -5.92% | 24.23% | -2.47% | -3.01% | -4.52% | 16.90% | 12.52% |
|
Snap-On Rg 22:15:00 / 13.06.25 |
310.00 | -5.98% | 10.51% | -3.35% | -6.60% | -8.11% | 15.57% | 52.46% |
|
Keycorp Rg 22:15:00 / 13.06.25 |
15.650 | -6.01% | 11.88% | -3.87% | -5.09% | -5.55% | 15.41% | -9.34% |
|
Comcast-A 02:00:00 / 14.06.25 |
35.01 | -6.02% | -19.57% | 0.89% | -1.32% | -4.73% | -6.49% | -15.28% |
|
Regions Financia Rg 22:15:00 / 13.06.25 |
21.51 | -6.12% | 13.93% | -2.63% | -4.57% | -3.41% | 13.81% | 9.63% |
|
PPG Industries Rg 22:15:00 / 13.06.25 |
106.30 | -6.21% | -25.09% | -6.31% | -6.97% | -5.91% | -17.13% | -3.34% |
|
Everest Group Rg 22:15:00 / 13.06.25 |
334.61 | -6.25% | -3.89% | -1.76% | -3.73% | -6.83% | -11.10% | 22.19% |
|
Match Group Rg 02:00:00 / 14.06.25 |
30.20 | -6.27% | -16.00% | -5.15% | 3.25% | -0.95% | -4.28% | -60.02% |
|
Pfizer Rg 22:15:00 / 13.06.25 |
24.54 | -6.37% | -13.72% | 2.38% | 6.70% | -6.12% | -9.04% | -50.29% |
|
GE Hltc Tech Rg 02:00:00 / 14.06.25 |
72.25 | -6.49% | -5.44% | 0.88% | -1.20% | -11.34% | -5.54% | 0.00% |
|
Assurant Rg 22:15:00 / 13.06.25 |
198.17 | -6.58% | 18.23% | -0.26% | -2.59% | -5.38% | 17.97% | 14.55% |
|
Home Depot Rg 22:15:00 / 13.06.25 |
354.66 | -6.64% | 4.79% | -2.89% | -6.52% | -2.50% | 1.48% | 25.56% |
|
Estee Lauder Rg-A 22:15:00 / 13.06.25 |
67.31 | -6.66% | -52.14% | -2.45% | 3.00% | -0.21% | -41.41% | -71.95% |
|
Cummins Rg 22:15:00 / 13.06.25 |
319.53 | -6.84% | 35.55% | -1.89% | -5.09% | -3.49% | 18.38% | 58.02% |
|
Adobe Rg 02:00:00 / 14.06.25 |
391.68 | -6.97% | -30.66% | -6.05% | -6.10% | 1.14% | -25.44% | 5.04% |
|
PTC Rg 02:00:00 / 14.06.25 |
169.34 | -6.99% | -2.25% | -0.59% | -2.06% | 5.94% | -2.40% | 56.77% |
|
Comerica Inc Rg 22:15:00 / 13.06.25 |
54.99 | -7.02% | 3.05% | -6.10% | -6.16% | -9.08% | 16.80% | -23.57% |
|
Schlumberger 22:15:00 / 13.06.25 |
36.30 | -7.07% | -31.53% | 6.39% | 3.39% | -12.95% | -16.80% | -24.53% |
|
Alphab Rg-C-NV 02:00:00 / 14.06.25 |
175.88 | -7.07% | 25.57% | 0.55% | 5.05% | 5.79% | -1.40% | 58.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nordson Rg 02:00:00 / 14.06.25 |
214.36 | -1.68% |
217.56 18:11 |
214.11 21:44 |
224.52 28.01.25 |
165.03 09.04.25 |
133'894 |
|
Norfolk Southern Rg 22:15:00 / 13.06.25 |
248.60 | -1.14% |
252.00 15:30 |
247.88 21:46 |
265.55 29.01.25 |
202.01 07.04.25 |
200'348 |
|
Northern Trust Rg 02:00:00 / 14.06.25 |
107.75 | -1.20% |
109.05 18:20 |
107.17 16:13 |
114.66 07.02.25 |
81.62 07.04.25 |
524'628 |
|
Northrop Grumman Rg 22:15:01 / 13.06.25 |
516.72 | 3.94% |
518.98 21:51 |
503.95 15:31 |
544.58 17.04.25 |
427.00 20.02.25 |
428'310 |
|
Norw Crs Line Rg 22:15:00 / 13.06.25 |
17.780 | -5.02% |
18.400 15:42 |
17.615 21:34 |
29.29 31.01.25 |
14.210 07.04.25 |
3'203'256 |
|
NRG Energy Rg 22:15:00 / 13.06.25 |
152.04 | 0.69% |
152.15 21:59 |
149.00 15:58 |
162.30 03.06.25 |
79.72 07.04.25 |
639'867 |
|
Nucor Rg 22:15:00 / 13.06.25 |
121.92 | 2.93% |
122.02 21:59 |
117.21 15:30 |
143.04 18.02.25 |
97.65 07.04.25 |
1'267'109 |
|
NVIDIA Rg 02:00:00 / 14.06.25 |
141.97 | -2.09% |
143.58 15:31 |
140.86 20:40 |
153.13 07.01.25 |
86.63 07.04.25 |
41'371'130 |
|
NVR Rg 22:15:00 / 13.06.25 |
7'225.67 | -2.17% |
7'347.68 15:46 |
7'191.94 21:44 |
8'567.56 21.01.25 |
6'569.99 09.04.25 |
5'711 |
|
NXP Semiconducto Br 02:00:00 / 14.06.25 |
210.90 | -2.99% |
215.16 15:44 |
210.52 21:55 |
255.40 20.02.25 |
148.09 08.04.25 |
884'617 |
|
O Reilly Auto Rg 02:00:00 / 14.06.25 |
89.91 | -1.25% |
91.63 15:41 |
89.43 19:16 |
96.81 03.04.25 |
78.83 02.01.25 |
1'587'201 |
|
Occid.Petrol Cor Rg 22:15:00 / 13.06.25 |
46.45 | 3.78% |
46.64 15:31 |
45.60 15:59 |
53.19 13.01.25 |
34.79 09.04.25 |
4'312'195 |
|
Old Dominion Fre Rg 02:00:00 / 14.06.25 |
160.18 | -1.37% |
161.96 18:58 |
159.65 21:46 |
209.49 14.02.25 |
144.91 25.04.25 |
534'848 |
|
Omnicom Group In Rg 22:15:00 / 13.06.25 |
69.48 | -2.40% |
70.96 17:13 |
69.32 21:51 |
89.27 27.01.25 |
69.13 09.04.25 |
855'322 |
|
ON Semiconductor Rg 02:00:00 / 14.06.25 |
51.02 | -3.70% |
52.16 15:44 |
50.95 21:55 |
66.99 06.01.25 |
31.05 08.04.25 |
4'059'129 |
|
ONEOK Rg 22:15:00 / 13.06.25 |
83.75 | 1.33% |
85.14 15:32 |
83.60 21:55 |
111.01 21.01.25 |
75.48 07.04.25 |
1'367'364 |
|
Oracle Rg 22:15:00 / 13.06.25 |
215.22 | 7.69% |
216.54 21:50 |
201.41 15:30 |
216.54 13.06.25 |
119.01 07.04.25 |
7'306'932 |
|
Organon Rg 22:15:01 / 13.06.25 |
10.040 | -0.30% |
10.230 19:33 |
9.890 15:30 |
17.230 13.02.25 |
8.010 14.05.25 |
1'105'797 |
|
Otis Worldwide Rg 22:15:00 / 13.06.25 |
95.82 | -1.17% |
96.94 15:34 |
95.60 21:55 |
106.79 10.03.25 |
89.70 08.04.25 |
567'495 |
|
Paccar Rg 02:00:00 / 14.06.25 |
91.88 | -1.88% |
93.49 15:33 |
91.69 21:34 |
115.40 10.03.25 |
84.73 29.04.25 |
613'793 |
|
Packaging Corp A Rg 22:15:00 / 13.06.25 |
188.56 | -2.46% |
191.36 17:47 |
187.70 21:46 |
242.56 21.01.25 |
173.03 08.04.25 |
177'576 |
|
Paramount Glb Rg-B 02:00:00 / 14.06.25 |
11.890 | -0.42% |
11.955 18:57 |
11.785 16:34 |
12.530 07.03.25 |
10.160 16.01.25 |
964'869 |
|
Parker-Hannifin Rg 22:15:00 / 13.06.25 |
654.09 | -1.91% |
662.07 18:21 |
652.43 20:32 |
717.50 31.01.25 |
489.91 07.04.25 |
205'188 |
|
Paychex Inc Rg 02:00:00 / 14.06.25 |
153.22 | -0.18% |
153.92 18:10 |
152.19 15:30 |
161.22 06.06.25 |
135.00 09.04.25 |
784'313 |
|
Paycom Software Rg 22:15:00 / 13.06.25 |
245.00 | -2.33% |
248.83 17:51 |
243.80 21:45 |
267.19 05.06.25 |
185.57 07.04.25 |
173'313 |