×
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 |
|---|---|---|---|---|---|---|---|
|
Quest Diagnostic Rg 22:15:00 / 13.06.25 |
180.21 | 0.65% | 1.17 | 180.25 | 180.26 | ||
|
Ralph Lauren Rg-A 22:15:00 / 13.06.25 |
260.21 | -2.62% | -6.99 | 260.22 | 260.47 | ||
|
Raymond J Financ Rg 22:15:00 / 13.06.25 |
145.62 | -2.01% | -2.99 | 145.56 | 145.63 | ||
|
Realty Inm REIT Rg 22:15:00 / 13.06.25 |
57.64 | -0.55% | -0.32 | 57.62 | 57.63 | ||
|
Regency Cent REITRg 02:00:00 / 14.06.25 |
70.25 | -1.14% | -0.81 | 70.23 | 70.25 | ||
|
Regeneron Pharma Rg 02:00:00 / 14.06.25 |
529.24 | 1.42% | 7.40 | 529.11 | 529.42 | ||
|
Regions Financia Rg 22:15:00 / 13.06.25 |
21.51 | -2.58% | -0.57 | 21.48 | 21.49 | ||
|
Republic Service Rg 22:15:00 / 13.06.25 |
251.26 | -0.23% | -0.59 | 251.10 | 251.15 | ||
|
Resmed Rg 22:15:00 / 13.06.25 |
249.34 | -1.14% | -2.87 | 249.29 | 249.48 | ||
|
Revvity Rg 22:15:01 / 13.06.25 |
93.53 | -2.27% | -2.17 | 93.53 | 93.54 | ||
|
Robert Half Rg 22:15:00 / 13.06.25 |
42.65 | -2.60% | -1.14 | 42.65 | 42.66 | ||
|
Rockwell Automat Rg 22:15:00 / 13.06.25 |
317.85 | -2.24% | -7.29 | 317.85 | 317.89 | ||
|
Rollins Rg 22:15:00 / 13.06.25 |
56.88 | -0.72% | -0.41 | 56.86 | 56.87 | ||
|
Ross Stores Rg 02:00:00 / 14.06.25 |
131.85 | -1.22% | -1.63 | 131.84 | 131.87 | ||
|
RTX Rg 22:15:00 / 13.06.25 |
145.69 | 3.34% | 4.71 | 145.69 | 145.70 | ||
|
Ryl Caribbean Cr Rg 22:15:00 / 13.06.25 |
258.08 | -2.88% | -7.65 | 257.97 | 258.01 | ||
|
S&P Global Rg 22:15:00 / 13.06.25 |
501.49 | -0.87% | -4.38 | 501.55 | 501.66 | ||
|
Salesforce Rg 22:15:00 / 13.06.25 |
258.40 | -3.19% | -8.51 | 258.49 | 258.50 | ||
|
SBA Cmmns REIT-A Rg 02:00:00 / 14.06.25 |
227.83 | -0.11% | -0.24 | 227.83 | 227.96 | ||
|
Schlumberger 22:15:00 / 13.06.25 |
36.30 | 1.88% | 0.67 | 36.29 | 36.30 | ||
|
Seagate Hldgs Rg 02:00:00 / 14.06.25 |
127.27 | 0.95% | 1.20 | 127.29 | 127.30 | ||
|
Sealed Air Rg 22:15:00 / 13.06.25 |
30.86 | -4.34% | -1.40 | 30.85 | 30.88 | ||
|
Sempra Energy Rg 22:15:00 / 13.06.25 |
74.08 | -2.82% | -2.15 | 74.06 | 74.07 | ||
|
ServiceNow Rg 22:15:01 / 13.06.25 |
988.66 | -1.86% | -18.71 | 988.20 | 988.21 | ||
|
Sherwin-Williams Rg 22:15:00 / 13.06.25 |
335.88 | -5.70% | -20.32 | 336.04 | 336.10 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zions Bancorp Rg 02:00:00 / 14.06.25 |
47.43 | -10.19% | 11.06% | -3.75% | -3.64% | -4.20% | 16.39% | -7.71% |
|
DuPont de Nem Rg 22:15:00 / 13.06.25 |
66.87 | -10.24% | -11.04% | -2.49% | -2.97% | -13.23% | -16.85% | 7.73% |
|
Kimco Rlty REIT Rg 22:15:00 / 13.06.25 |
20.83 | -10.29% | -1.36% | -1.05% | -3.88% | -2.34% | 11.51% | 1.79% |
|
Aes Rg 22:15:00 / 13.06.25 |
11.440 | -10.33% | -40.05% | 5.15% | -2.31% | -11.18% | -39.28% | -44.22% |
|
Bristol-MyersSqu Rg 22:15:00 / 13.06.25 |
49.75 | -10.38% | -1.21% | 1.53% | 5.36% | -18.51% | 21.43% | -32.49% |
|
Host Hotels REIT Rg 02:00:00 / 14.06.25 |
15.220 | -10.45% | -19.41% | -3.43% | -2.19% | 3.61% | -14.59% | -15.83% |
|
Motorola Soltn Rg 22:15:00 / 13.06.25 |
408.10 | -10.64% | 31.93% | -1.13% | -4.04% | -4.95% | 6.60% | 97.41% |
|
Danaher Rg 22:15:00 / 13.06.25 |
200.67 | -10.65% | -11.34% | 0.74% | 2.17% | -5.70% | -21.04% | -7.91% |
|
FMC Corp Rg 22:15:00 / 13.06.25 |
41.58 | -10.92% | -31.32% | -5.63% | 3.95% | -0.41% | -25.68% | -61.58% |
|
NetApp Rg 02:00:00 / 14.06.25 |
100.49 | -11.32% | 16.76% | -5.42% | -0.04% | 8.93% | -20.35% | 54.08% |
|
Agilent Tech Rg 22:15:00 / 13.06.25 |
117.08 | -11.49% | -14.47% | 0.29% | 3.21% | -4.01% | -11.19% | -1.38% |
|
Prudential Finan Rg 22:15:00 / 13.06.25 |
102.97 | -11.50% | 1.15% | -2.69% | -4.64% | -9.07% | -10.08% | 6.62% |
|
JM Smucker Rg 22:15:00 / 13.06.25 |
95.72 | -11.58% | -22.95% | -14.42% | -15.62% | -14.34% | -14.67% | -24.17% |
|
FactSet Resh Sys Rg 22:15:00 / 13.06.25 |
419.90 | -11.68% | -11.08% | -1.61% | -10.73% | -2.83% | 3.24% | 16.87% |
|
Zimmer 22:15:00 / 13.06.25 |
91.28 | -11.71% | -23.37% | -1.67% | -4.69% | -17.94% | -14.72% | -17.75% |
|
Ross Stores Rg 02:00:00 / 14.06.25 |
131.85 | -11.77% | -3.56% | -8.31% | -13.78% | 6.72% | -9.65% | 72.89% |
|
Masco Rg 22:15:00 / 13.06.25 |
61.88 | -12.04% | -4.70% | -2.89% | -7.27% | -12.57% | -10.99% | 16.65% |
|
Mohawk Industrie Rg 22:15:00 / 13.06.25 |
101.43 | -12.05% | 1.23% | -1.62% | -5.70% | -12.94% | -9.80% | -20.57% |
|
PayPal Holdings Rg 02:00:00 / 14.06.25 |
70.83 | -12.35% | 21.82% | -3.54% | -1.87% | 0.91% | 16.81% | -5.66% |
|
Intl Paper Rg 22:15:00 / 13.06.25 |
45.89 | -12.39% | 30.43% | -4.40% | -9.11% | -13.14% | 1.15% | 4.78% |
|
Idex Corp Rg 22:15:00 / 13.06.25 |
177.82 | -12.80% | -15.94% | -2.95% | -6.38% | -3.93% | -11.22% | -1.50% |
|
Align Technology Rg 02:00:00 / 14.06.25 |
177.85 | -12.86% | -33.69% | -1.53% | -5.54% | 5.48% | -30.53% | -29.32% |
|
Copart Rg 02:00:00 / 14.06.25 |
48.59 | -12.89% | 2.02% | -3.07% | -23.89% | -9.40% | -8.68% | 84.64% |
|
PepsiCo 02:00:00 / 14.06.25 |
130.85 | -12.99% | -22.10% | 0.63% | -0.86% | -10.04% | -20.12% | -18.59% |
|
Sempra Energy Rg 22:15:00 / 13.06.25 |
74.08 | -13.10% | 2.01% | -0.82% | -5.55% | 5.44% | -1.02% | -1.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Quest Diagnostic Rg 22:15:00 / 13.06.25 |
180.21 | 0.65% |
181.91 18:10 |
177.97 15:30 |
181.91 13.06.25 |
148.75 16.01.25 |
274'493 |
|
Ralph Lauren Rg-A 22:15:00 / 13.06.25 |
260.21 | -2.62% |
265.26 18:25 |
258.19 21:47 |
289.07 06.02.25 |
177.88 09.04.25 |
282'556 |
|
Raymond J Financ Rg 22:15:00 / 13.06.25 |
145.62 | -2.01% |
147.79 18:12 |
145.37 21:55 |
174.23 29.01.25 |
117.75 07.04.25 |
263'023 |
|
Realty Inm REIT Rg 22:15:00 / 13.06.25 |
57.64 | -0.55% |
58.17 15:36 |
57.27 20:38 |
60.39 10.03.25 |
50.72 09.04.25 |
1'156'841 |
|
Regency Cent REITRg 02:00:00 / 14.06.25 |
70.25 | -1.14% |
70.97 16:22 |
69.75 20:38 |
78.17 04.03.25 |
63.45 09.04.25 |
625'574 |
|
Regeneron Pharma Rg 02:00:00 / 14.06.25 |
529.24 | 1.42% |
529.40 21:44 |
514.98 15:30 |
748.00 10.03.25 |
477.00 05.06.25 |
296'729 |
|
Regions Financia Rg 22:15:00 / 13.06.25 |
21.51 | -2.58% |
21.84 18:18 |
21.43 21:48 |
25.24 29.01.25 |
17.740 09.04.25 |
3'270'708 |
|
Republic Service Rg 22:15:00 / 13.06.25 |
251.26 | -0.23% |
253.38 17:54 |
250.69 21:58 |
258.27 03.06.25 |
199.43 03.01.25 |
198'970 |
|
Resmed Rg 22:15:00 / 13.06.25 |
249.34 | -1.14% |
251.81 18:08 |
249.08 21:59 |
263.05 30.01.25 |
199.93 07.04.25 |
157'199 |
|
Revvity Rg 22:15:01 / 13.06.25 |
93.53 | -2.27% |
95.33 18:35 |
93.35 21:33 |
128.17 30.01.25 |
87.91 03.06.25 |
261'565 |
|
Robert Half Rg 22:15:00 / 13.06.25 |
42.65 | -2.60% |
43.56 18:07 |
42.51 21:48 |
72.00 17.01.25 |
40.00 24.04.25 |
417'062 |
|
Rockwell Automat Rg 22:15:00 / 13.06.25 |
317.85 | -2.24% |
323.18 15:39 |
317.14 21:58 |
328.39 09.06.25 |
215.00 09.04.25 |
168'861 |
|
Rollins Rg 22:15:00 / 13.06.25 |
56.88 | -0.72% |
57.56 16:23 |
56.58 21:45 |
58.62 02.06.25 |
45.34 07.01.25 |
764'545 |
|
Ross Stores Rg 02:00:00 / 14.06.25 |
131.85 | -1.22% |
134.46 15:48 |
131.31 21:46 |
157.22 06.01.25 |
122.36 21.03.25 |
1'149'037 |
|
RTX Rg 22:15:00 / 13.06.25 |
145.69 | 3.34% |
146.01 18:36 |
142.50 15:32 |
146.01 13.06.25 |
112.31 07.04.25 |
2'078'752 |
|
Ryl Caribbean Cr Rg 22:15:00 / 13.06.25 |
258.08 | -2.88% |
261.58 17:52 |
255.60 21:46 |
279.82 09.06.25 |
164.01 07.04.25 |
618'838 |
|
S&P Global Rg 22:15:00 / 13.06.25 |
501.49 | -0.87% |
504.43 18:19 |
498.74 15:35 |
545.33 14.02.25 |
427.15 07.04.25 |
467'044 |
|
Salesforce Rg 22:15:00 / 13.06.25 |
258.40 | -3.19% |
265.52 15:42 |
258.00 21:34 |
367.04 28.01.25 |
230.00 07.04.25 |
2'061'831 |
|
SBA Cmmns REIT-A Rg 02:00:00 / 14.06.25 |
227.83 | -0.11% |
228.98 15:36 |
226.16 20:32 |
245.13 06.05.25 |
192.61 13.01.25 |
247'810 |
|
Schlumberger 22:15:00 / 13.06.25 |
36.30 | 1.88% |
36.42 15:31 |
35.58 15:59 |
44.66 21.01.25 |
31.14 09.04.25 |
3'794'008 |
|
Seagate Hldgs Rg 02:00:00 / 14.06.25 |
127.27 | 0.95% |
128.29 19:03 |
125.00 15:30 |
132.22 09.06.25 |
63.21 09.04.25 |
906'723 |
|
Sealed Air Rg 22:15:00 / 13.06.25 |
30.86 | -4.34% |
31.84 15:40 |
30.80 21:48 |
36.50 25.02.25 |
22.78 07.04.25 |
318'980 |
|
Sempra Energy Rg 22:15:00 / 13.06.25 |
74.08 | -2.82% |
76.17 15:47 |
73.59 21:53 |
88.54 02.01.25 |
61.93 07.04.25 |
1'194'895 |
|
ServiceNow Rg 22:15:01 / 13.06.25 |
988.66 | -1.86% |
1'001.00 15:33 |
978.23 20:38 |
1'197.50 28.01.25 |
679.18 07.04.25 |
361'474 |
|
Sherwin-Williams Rg 22:15:00 / 13.06.25 |
335.88 | -5.70% |
350.29 15:30 |
335.26 21:45 |
369.50 30.01.25 |
308.84 08.04.25 |
661'438 |