×
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 |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 02:00:00 / 14.06.25 |
70.83 | -5.32% | -3.98 | 70.83 | 70.84 | ||
|
Pentair Rg 22:15:00 / 13.06.25 |
96.62 | -2.32% | -2.29 | 96.61 | 96.62 | ||
|
PepsiCo 02:00:00 / 14.06.25 |
130.85 | -1.10% | -1.45 | 130.84 | 130.87 | ||
|
Pfizer Rg 22:15:00 / 13.06.25 |
24.54 | -1.21% | -0.30 | 24.52 | 24.54 | ||
|
PG&E Rg 22:15:00 / 13.06.25 |
13.640 | -4.62% | -0.66 | 13.630 | 13.640 | ||
|
Philip Morris 22:15:00 / 13.06.25 |
184.33 | 0.12% | 0.23 | 184.30 | 184.31 | ||
|
Phillips 66 Rg 22:15:00 / 13.06.25 |
122.15 | 0.52% | 0.63 | 122.13 | 122.14 | ||
|
Pinnacle West Ca Rg 22:15:00 / 13.06.25 |
89.97 | -0.80% | -0.73 | 89.92 | 89.93 | ||
|
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% | 0.00 | ||||
|
PNC Finl Ser Rg 22:15:00 / 13.06.25 |
173.37 | -2.46% | -4.37 | 173.31 | 173.36 | ||
|
Pool Rg 02:00:00 / 14.06.25 |
288.90 | -2.34% | -6.93 | 288.72 | 288.90 | ||
|
PPG Industries Rg 22:15:00 / 13.06.25 |
106.30 | -5.11% | -5.73 | 106.32 | 106.33 | ||
|
PPL Rg 22:15:00 / 13.06.25 |
33.89 | -1.43% | -0.49 | 33.89 | 33.90 | ||
|
Principal Financ Rg 02:00:00 / 14.06.25 |
75.90 | -1.45% | -1.12 | 75.88 | 75.92 | ||
|
Procter&Gamble Rg 22:15:00 / 13.06.25 |
160.28 | -1.78% | -2.90 | 160.27 | 160.28 | ||
|
Progressive (Ohi Rg 22:15:00 / 13.06.25 |
267.85 | -0.21% | -0.57 | 267.80 | 267.81 | ||
|
Prologis REIT Rg 22:15:00 / 13.06.25 |
107.28 | -1.07% | -1.16 | 107.26 | 107.27 | ||
|
Prudential Finan Rg 22:15:00 / 13.06.25 |
102.97 | -1.84% | -1.93 | 102.95 | 102.96 | ||
|
PTC Rg 02:00:00 / 14.06.25 |
169.34 | -0.98% | -1.68 | 169.34 | 169.38 | ||
|
Publ Svcs Enterp Rg 22:15:00 / 13.06.25 |
81.00 | -0.69% | -0.56 | 81.00 | 81.01 | ||
|
Public Stor REIT Rg 22:15:00 / 13.06.25 |
294.95 | -0.57% | -1.70 | 294.95 | 294.96 | ||
|
PulteGroup Rg 22:15:00 / 13.06.25 |
101.61 | -2.44% | -2.54 | 101.59 | 101.60 | ||
|
Qorvo Rg 02:00:00 / 14.06.25 |
79.42 | -2.86% | -2.34 | 79.41 | 79.58 | ||
|
Qualcomm Rg 02:00:00 / 14.06.25 |
154.72 | -2.51% | -3.98 | 154.74 | 154.77 | ||
|
Quanta Services Rg 22:15:00 / 13.06.25 |
358.26 | -0.11% | -0.39 | 358.06 | 358.08 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Alphabet-A Rg 02:00:00 / 14.06.25 |
174.67 | -7.18% | 25.78% | 0.57% | 5.10% | 6.51% | -1.20% | 58.06% |
|
Intl Flavors&Fra Rg 22:15:00 / 13.06.25 |
76.09 | -7.31% | -3.21% | -2.70% | -1.62% | -1.86% | -19.74% | -37.25% |
|
Humana Rg 22:15:00 / 13.06.25 |
235.26 | -7.39% | -48.68% | 0.94% | -4.88% | -13.42% | -33.78% | -47.10% |
|
MSCI Rg-A 22:15:00 / 13.06.25 |
542.73 | -7.47% | -1.85% | -2.74% | -5.22% | -4.24% | 11.95% | 35.40% |
|
General Motors Rg 22:15:00 / 13.06.25 |
48.65 | -7.53% | 37.14% | 1.50% | -2.76% | -5.46% | 2.64% | 40.70% |
|
US Bancorp Rg 22:15:00 / 13.06.25 |
42.99 | -7.67% | 2.03% | -4.19% | -4.02% | -1.76% | 9.98% | -9.36% |
|
Smn Prp Grp REIT Rg 22:15:00 / 13.06.25 |
156.90 | -7.79% | 11.32% | -2.19% | -4.61% | -5.55% | 6.25% | 56.81% |
|
Fifth Third Banc Rg 02:00:00 / 14.06.25 |
37.98 | -7.81% | 13.02% | -3.63% | -4.19% | -3.80% | 7.84% | 9.25% |
|
PNC Finl Ser Rg 22:15:00 / 13.06.25 |
173.37 | -7.84% | 14.78% | -3.00% | -2.95% | -1.80% | 13.48% | 12.26% |
|
Expedia Group Rg 02:00:00 / 14.06.25 |
165.63 | -7.85% | 13.12% | -6.19% | -0.62% | -4.71% | 32.92% | 49.10% |
|
Truist Finl Rg 22:15:00 / 13.06.25 |
38.97 | -7.93% | 8.18% | -3.66% | -5.87% | -7.54% | 8.85% | -13.08% |
|
Old Dominion Fre Rg 02:00:00 / 14.06.25 |
160.18 | -7.93% | -19.86% | -0.09% | -6.48% | -3.05% | -7.27% | 31.41% |
|
C.H.Robinson Wld Rg 02:00:00 / 14.06.25 |
93.54 | -8.05% | 9.97% | -2.36% | -6.72% | -6.41% | 11.89% | -6.62% |
|
DaVita Rg 22:15:00 / 13.06.25 |
136.12 | -8.16% | 31.11% | -1.20% | -6.10% | -9.50% | -3.63% | 47.43% |
|
Centene Rg 22:15:00 / 13.06.25 |
55.22 | -8.58% | -25.37% | -0.97% | -10.28% | -6.94% | -19.03% | -30.35% |
|
Ingersoll Rand Rg 22:15:00 / 13.06.25 |
80.50 | -8.78% | 6.70% | -3.55% | -3.65% | -2.10% | -13.72% | 77.69% |
|
Diamondback Eng Rg 02:00:00 / 14.06.25 |
154.91 | -8.85% | -3.71% | 10.21% | 9.76% | -2.26% | -16.70% | -3.96% |
|
Occid.Petrol Cor Rg 22:15:00 / 13.06.25 |
46.45 | -9.41% | -25.04% | 7.42% | 9.78% | -3.07% | -22.84% | -29.92% |
|
Lowe's Com Rg 22:15:00 / 13.06.25 |
217.27 | -9.44% | 0.43% | -2.84% | -7.32% | -6.71% | -4.19% | 19.95% |
|
Hologic Rg 02:00:00 / 14.06.25 |
64.75 | -9.53% | -8.72% | 0.65% | 14.02% | 5.34% | -9.81% | -9.08% |
|
Accenture-A Rg 22:15:00 / 13.06.25 |
311.71 | -9.57% | -9.34% | -1.55% | -2.40% | 1.47% | 9.17% | 11.23% |
|
NVR Rg 22:15:00 / 13.06.25 |
7'225.67 | -9.69% | 5.51% | 1.22% | -1.20% | -1.85% | -6.01% | 76.98% |
|
D R Horton Rg 22:15:00 / 13.06.25 |
123.08 | -9.71% | -16.94% | 0.35% | -1.48% | -5.58% | -14.09% | 79.34% |
|
Paccar Rg 02:00:00 / 14.06.25 |
91.88 | -9.98% | -4.11% | -1.73% | -4.99% | -5.39% | -13.91% | 65.05% |
|
Molson Coors Rg-B 22:15:00 / 13.06.25 |
50.59 | -10.12% | -15.83% | -2.90% | -10.63% | -14.64% | 0.78% | -1.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 02:00:00 / 14.06.25 |
70.83 | -5.32% |
74.20 15:32 |
70.54 21:54 |
93.23 17.01.25 |
55.87 07.04.25 |
4'731'863 |
|
Pentair Rg 22:15:00 / 13.06.25 |
96.62 | -2.32% |
98.04 18:20 |
96.34 21:33 |
105.93 22.01.25 |
74.94 09.04.25 |
263'097 |
|
PepsiCo 02:00:00 / 14.06.25 |
130.85 | -1.10% |
133.06 15:40 |
130.59 21:57 |
160.14 04.03.25 |
127.76 23.05.25 |
3'074'663 |
|
Pfizer Rg 22:15:00 / 13.06.25 |
24.54 | -1.21% |
24.95 15:32 |
24.47 21:28 |
27.57 07.01.25 |
20.92 09.04.25 |
7'712'531 |
|
PG&E Rg 22:15:00 / 13.06.25 |
13.640 | -4.62% |
14.220 15:31 |
13.515 21:55 |
20.43 06.01.25 |
13.515 13.06.25 |
12'513'616 |
|
Philip Morris 22:15:00 / 13.06.25 |
184.33 | 0.12% |
185.09 16:25 |
183.29 20:37 |
185.09 13.06.25 |
116.17 13.01.25 |
1'617'451 |
|
Phillips 66 Rg 22:15:00 / 13.06.25 |
122.15 | 0.52% |
123.43 16:42 |
121.32 15:58 |
132.64 19.02.25 |
91.02 09.04.25 |
680'657 |
|
Pinnacle West Ca Rg 22:15:00 / 13.06.25 |
89.97 | -0.80% |
91.00 16:23 |
89.76 21:53 |
96.50 03.04.25 |
81.62 13.01.25 |
300'160 |
|
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% | 1'116'332 | ||||
|
PNC Finl Ser Rg 22:15:00 / 13.06.25 |
173.37 | -2.46% |
176.21 18:18 |
172.80 21:55 |
205.42 29.01.25 |
145.14 09.04.25 |
463'972 |
|
Pool Rg 02:00:00 / 14.06.25 |
288.90 | -2.34% |
294.47 16:14 |
287.13 21:45 |
374.74 10.03.25 |
284.77 25.04.25 |
175'492 |
|
PPG Industries Rg 22:15:00 / 13.06.25 |
106.30 | -5.11% |
110.54 15:30 |
106.10 21:45 |
124.71 24.01.25 |
90.25 08.04.25 |
690'118 |
|
PPL Rg 22:15:00 / 13.06.25 |
33.89 | -1.43% |
34.42 15:31 |
33.81 21:53 |
36.70 30.04.25 |
31.22 13.01.25 |
1'845'422 |
|
Principal Financ Rg 02:00:00 / 14.06.25 |
75.90 | -1.45% |
76.86 19:21 |
75.77 15:58 |
90.21 03.03.25 |
68.50 09.04.25 |
387'927 |
|
Procter&Gamble Rg 22:15:00 / 13.06.25 |
160.28 | -1.78% |
163.02 15:40 |
159.91 21:55 |
179.99 04.03.25 |
156.59 24.04.25 |
2'051'863 |
|
Progressive (Ohi Rg 22:15:00 / 13.06.25 |
267.85 | -0.21% |
269.74 17:47 |
266.79 16:00 |
292.99 17.03.25 |
230.00 13.01.25 |
665'726 |
|
Prologis REIT Rg 22:15:00 / 13.06.25 |
107.28 | -1.07% |
107.81 15:36 |
106.24 20:38 |
124.99 03.03.25 |
85.35 09.04.25 |
1'026'251 |
|
Prudential Finan Rg 22:15:00 / 13.06.25 |
102.97 | -1.84% |
104.24 17:49 |
102.68 21:55 |
123.82 29.01.25 |
90.45 07.04.25 |
463'715 |
|
PTC Rg 02:00:00 / 14.06.25 |
169.34 | -0.98% |
170.90 18:21 |
168.35 15:57 |
195.22 31.01.25 |
134.14 09.04.25 |
405'206 |
|
Publ Svcs Enterp Rg 22:15:00 / 13.06.25 |
81.00 | -0.69% |
81.31 18:23 |
80.52 15:59 |
90.68 22.01.25 |
74.79 07.04.25 |
917'572 |
|
Public Stor REIT Rg 22:15:00 / 13.06.25 |
294.95 | -0.57% |
296.54 15:43 |
292.76 20:36 |
322.49 10.03.25 |
256.60 09.04.25 |
231'536 |
|
PulteGroup Rg 22:15:00 / 13.06.25 |
101.61 | -2.44% |
104.22 15:42 |
100.75 21:27 |
121.26 30.01.25 |
88.46 09.04.25 |
579'569 |
|
Qorvo Rg 02:00:00 / 14.06.25 |
79.42 | -2.86% |
81.06 20:03 |
79.33 21:55 |
91.19 24.01.25 |
49.47 08.04.25 |
711'373 |
|
Qualcomm Rg 02:00:00 / 14.06.25 |
154.72 | -2.51% |
157.14 15:39 |
154.44 16:28 |
177.00 05.02.25 |
120.88 07.04.25 |
3'507'848 |
|
Quanta Services Rg 22:15:00 / 13.06.25 |
358.26 | -0.11% |
358.34 21:59 |
351.39 15:31 |
365.88 22.01.25 |
227.50 07.04.25 |
254'849 |