×
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 |
|---|---|---|---|---|---|---|---|
|
Signature Bank Rg 23:20:00 / 13.06.25 |
0.8500 | 0.00% | 0.00 | ||||
|
Skyworks Solutio Rg 02:00:00 / 14.06.25 |
71.25 | -1.06% | -0.76 | 71.25 | 71.26 | ||
|
Smn Prp Grp REIT Rg 22:15:00 / 13.06.25 |
156.90 | -1.19% | -1.89 | 156.82 | 156.90 | ||
|
Snap-On Rg 22:15:00 / 13.06.25 |
310.00 | -2.88% | -9.19 | 309.87 | 309.96 | ||
|
SolarEdge Tech Rg 02:00:00 / 14.06.25 |
23.30 | 10.85% | 2.28 | 23.30 | 23.33 | ||
|
Southern Co Rg 22:15:00 / 13.06.25 |
90.35 | -0.01% | -0.01 | 90.34 | 90.35 | ||
|
Southwest Airlin Rg 22:15:00 / 13.06.25 |
31.73 | -2.61% | -0.85 | 31.70 | 31.71 | ||
|
Starbucks Rg 02:00:00 / 14.06.25 |
93.26 | -1.12% | -1.06 | 93.30 | 93.31 | ||
|
State Street Rg 22:15:01 / 13.06.25 |
96.14 | -1.50% | -1.46 | 96.12 | 96.13 | ||
|
Steel Dynamics Rg 02:00:00 / 14.06.25 |
133.48 | 1.24% | 1.63 | 133.48 | 133.51 | ||
|
STERIS Rg 22:15:01 / 13.06.25 |
241.34 | -0.44% | -1.07 | 241.40 | 241.41 | ||
|
Stnly Blck&Deck Rg 22:15:00 / 13.06.25 |
65.26 | -3.20% | -2.16 | 65.25 | 65.27 | ||
|
Stryker Rg 22:15:00 / 13.06.25 |
377.30 | -0.84% | -3.19 | 377.40 | 377.41 | ||
|
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | 0.00% | 0.00 | ||||
|
Synchrony Financ Rg 22:15:00 / 13.06.25 |
59.84 | -2.60% | -1.60 | 59.83 | 59.84 | ||
|
Synopsys Rg 02:00:00 / 14.06.25 |
478.86 | -3.26% | -16.13 | 478.18 | 478.72 | ||
|
Sysco Rg 22:15:00 / 13.06.25 |
74.29 | -1.46% | -1.10 | 74.26 | 74.27 | ||
|
T Rowe Price Grp Rg 02:00:00 / 14.06.25 |
91.58 | -3.17% | -3.00 | 91.57 | 91.58 | ||
|
T-Mobile US Rg 02:00:00 / 14.06.25 |
228.00 | -0.31% | -0.70 | 228.01 | 228.06 | ||
|
Take-Two Interac Rg 02:00:00 / 14.06.25 |
230.23 | -1.80% | -4.23 | 230.16 | 230.34 | ||
|
Tapestry Rg 22:15:00 / 13.06.25 |
78.91 | -4.00% | -3.29 | 78.92 | 78.93 | ||
|
Targa Resources Rg 22:15:00 / 13.06.25 |
174.81 | 3.35% | 5.67 | 174.87 | 174.88 | ||
|
Target Rg 22:15:00 / 13.06.25 |
95.37 | -3.95% | -3.92 | 95.35 | 95.36 | ||
|
Teledyne Tech Rg 22:15:00 / 13.06.25 |
487.47 | -1.51% | -7.48 | 487.29 | 487.58 | ||
|
Teleflex Rg 22:15:00 / 13.06.25 |
119.93 | -1.78% | -2.17 | 120.03 | 120.04 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Pool Rg 02:00:00 / 14.06.25 |
288.90 | -13.23% | -25.80% | -2.75% | -9.95% | -9.76% | -15.36% | -23.17% |
|
Arista Ne Rg 22:15:00 / 13.06.25 |
92.35 | -13.35% | 62.66% | -4.60% | -4.50% | 5.53% | 8.62% | 303.41% |
|
Biogen Rg 02:00:00 / 14.06.25 |
130.65 | -13.48% | -48.87% | -1.86% | 4.03% | -7.27% | -43.61% | -33.01% |
|
Eastman Chemical Rg 22:15:00 / 13.06.25 |
76.19 | -13.55% | -12.10% | -4.70% | -7.27% | -15.43% | -23.24% | -22.74% |
|
APA Rg 02:00:00 / 14.06.25 |
21.01 | -13.60% | -44.40% | 13.57% | 19.44% | 1.94% | -24.48% | -59.13% |
|
Healthpeak REIT Rg 22:15:00 / 13.06.25 |
17.380 | -13.67% | -11.62% | 0.64% | -1.92% | -15.01% | -10.23% | -31.72% |
|
Fd Rlty Inv-SBI Rg 22:15:00 / 13.06.25 |
95.29 | -13.68% | -6.22% | -1.51% | -2.56% | -3.02% | -5.17% | -5.21% |
|
The Kraft Heinz Rg 02:00:00 / 14.06.25 |
26.08 | -13.84% | -28.45% | -2.43% | -5.98% | -11.65% | -19.46% | -29.35% |
|
Packaging Corp A Rg 22:15:00 / 13.06.25 |
188.56 | -14.13% | 18.66% | -4.08% | -3.02% | -6.10% | 1.90% | 27.60% |
|
General Mills Rg 22:15:00 / 13.06.25 |
53.56 | -14.16% | -15.97% | -2.26% | -2.32% | -7.93% | -19.20% | -19.95% |
|
Revvity Rg 22:15:01 / 13.06.25 |
93.53 | -14.25% | -12.45% | 0.70% | -0.82% | -13.87% | -12.91% | -32.56% |
|
Invesco Rg 22:15:00 / 13.06.25 |
14.530 | -14.47% | -16.20% | -1.02% | -5.22% | -8.39% | -0.41% | -13.48% |
|
Gartner Rg 22:15:00 / 13.06.25 |
404.97 | -14.63% | -8.32% | -3.93% | -9.91% | -5.77% | -8.52% | 67.01% |
|
HP Enterprise Rg 22:15:00 / 13.06.25 |
17.650 | -15.08% | 6.77% | -3.60% | 1.09% | 7.10% | -18.51% | 27.41% |
|
Best Buy Rg 22:15:00 / 13.06.25 |
69.60 | -15.45% | -7.33% | -4.33% | -2.79% | -8.02% | -23.73% | -0.08% |
|
Chipotle Mexican Rg 22:15:00 / 13.06.25 |
50.24 | -15.61% | 11.26% | -1.74% | -3.88% | 1.29% | -25.36% | 93.20% |
|
Interpublic Grou Rg 22:15:00 / 13.06.25 |
23.00 | -15.63% | -27.57% | -0.35% | -9.66% | -11.30% | -22.24% | -18.34% |
|
DENTSPLY SIRONA Rg 02:00:00 / 14.06.25 |
15.630 | -15.65% | -55.02% | -1.94% | -6.41% | 0.45% | -40.14% | -58.11% |
|
Lamb Wst Hldg-WI Rg 22:15:00 / 13.06.25 |
54.80 | -15.79% | -47.93% | -1.56% | 2.33% | 1.61% | -37.09% | -15.47% |
|
ON Semiconductor Rg 02:00:00 / 14.06.25 |
51.02 | -15.97% | -36.57% | 1.69% | 13.58% | 16.54% | -29.11% | -11.91% |
|
Stnly Blck&Deck Rg 22:15:00 / 13.06.25 |
65.26 | -16.03% | -31.27% | -2.90% | -7.59% | -20.41% | -22.64% | -38.69% |
|
T Rowe Price Grp Rg 02:00:00 / 14.06.25 |
91.58 | -16.37% | -12.17% | -2.86% | -6.61% | -1.35% | -20.30% | -17.65% |
|
Nike -B- 22:15:00 / 13.06.25 |
60.53 | -17.01% | -42.16% | -2.23% | -2.50% | -10.18% | -36.28% | -45.26% |
|
Generac Hldgs Rg 22:15:00 / 13.06.25 |
124.72 | -17.19% | -0.66% | -2.91% | -3.28% | -9.41% | -8.23% | -50.90% |
|
Omnicom Group In Rg 22:15:00 / 13.06.25 |
69.48 | -17.26% | -17.71% | -2.89% | -9.72% | -12.53% | -22.87% | 4.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Signature Bank Rg 23:20:00 / 13.06.25 |
0.8500 | 0.00% |
0.8500 16:04 |
0.6500 16:03 |
1.400 02.01.25 |
0.0212 18.02.25 |
17'439 |
|
Skyworks Solutio Rg 02:00:00 / 14.06.25 |
71.25 | -1.06% |
72.16 17:54 |
70.56 15:30 |
95.44 21.01.25 |
47.94 08.04.25 |
1'577'200 |
|
Smn Prp Grp REIT Rg 22:15:00 / 13.06.25 |
156.90 | -1.19% |
158.06 15:36 |
155.49 20:34 |
190.14 03.03.25 |
136.34 09.04.25 |
524'565 |
|
Snap-On Rg 22:15:00 / 13.06.25 |
310.00 | -2.88% |
317.29 15:32 |
308.86 21:46 |
365.78 31.01.25 |
290.09 21.04.25 |
96'606 |
|
SolarEdge Tech Rg 02:00:00 / 14.06.25 |
23.30 | 10.85% |
24.66 20:19 |
20.39 15:30 |
24.66 13.06.25 |
11.000 11.04.25 |
1'937'656 |
|
Southern Co Rg 22:15:00 / 13.06.25 |
90.35 | -0.01% |
91.04 15:39 |
89.94 21:53 |
93.60 04.04.25 |
80.46 06.01.25 |
1'532'901 |
|
Southwest Airlin Rg 22:15:00 / 13.06.25 |
31.73 | -2.61% |
32.45 18:56 |
31.54 21:34 |
35.24 25.03.25 |
23.82 21.04.25 |
2'834'475 |
|
Starbucks Rg 02:00:00 / 14.06.25 |
93.26 | -1.12% |
94.61 20:00 |
93.17 16:13 |
117.44 03.03.25 |
75.51 30.04.25 |
2'388'751 |
|
State Street Rg 22:15:01 / 13.06.25 |
96.14 | -1.50% |
97.14 18:18 |
95.80 15:58 |
103.00 30.01.25 |
73.01 07.04.25 |
506'733 |
|
Steel Dynamics Rg 02:00:00 / 14.06.25 |
133.48 | 1.24% |
133.51 21:59 |
130.01 15:30 |
142.37 02.06.25 |
103.35 07.04.25 |
505'295 |
|
STERIS Rg 22:15:01 / 13.06.25 |
241.34 | -0.44% |
244.03 17:32 |
240.00 15:30 |
252.72 19.05.25 |
201.37 03.01.25 |
149'963 |
|
Stnly Blck&Deck Rg 22:15:00 / 13.06.25 |
65.26 | -3.20% |
66.66 15:36 |
64.78 21:45 |
91.06 28.01.25 |
53.98 09.04.25 |
459'627 |
|
Stryker Rg 22:15:00 / 13.06.25 |
377.30 | -0.84% |
382.35 17:51 |
376.84 21:57 |
405.59 28.01.25 |
329.38 07.04.25 |
298'206 |
|
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | 0.00% | 934 | ||||
|
Synchrony Financ Rg 22:15:00 / 13.06.25 |
59.84 | -2.60% |
60.83 18:12 |
59.46 21:48 |
70.92 23.01.25 |
40.55 07.04.25 |
1'224'864 |
|
Synopsys Rg 02:00:00 / 14.06.25 |
478.86 | -3.26% |
488.00 15:32 |
477.53 20:40 |
556.04 23.01.25 |
365.74 07.04.25 |
405'627 |
|
Sysco Rg 22:15:00 / 13.06.25 |
74.29 | -1.46% |
75.39 15:32 |
74.03 21:55 |
78.80 10.03.25 |
67.26 09.04.25 |
687'613 |
|
T Rowe Price Grp Rg 02:00:00 / 14.06.25 |
91.58 | -3.17% |
92.83 18:20 |
91.18 21:46 |
118.31 31.01.25 |
77.87 07.04.25 |
605'573 |
|
T-Mobile US Rg 02:00:00 / 14.06.25 |
228.00 | -0.31% |
229.52 16:56 |
226.18 16:06 |
276.49 03.03.25 |
208.39 06.01.25 |
1'727'488 |
|
Take-Two Interac Rg 02:00:00 / 14.06.25 |
230.23 | -1.80% |
235.80 17:05 |
229.60 21:55 |
240.77 16.05.25 |
177.35 10.01.25 |
683'324 |
|
Tapestry Rg 22:15:00 / 13.06.25 |
78.91 | -4.00% |
81.65 15:33 |
78.59 21:34 |
90.82 18.02.25 |
58.40 09.04.25 |
1'055'040 |
|
Targa Resources Rg 22:15:00 / 13.06.25 |
174.81 | 3.35% |
175.99 21:20 |
171.01 15:37 |
218.19 22.01.25 |
151.82 07.04.25 |
795'026 |
|
Target Rg 22:15:00 / 13.06.25 |
95.37 | -3.95% |
99.23 15:39 |
94.78 21:47 |
145.04 28.01.25 |
87.35 08.04.25 |
1'564'832 |
|
Teledyne Tech Rg 22:15:00 / 13.06.25 |
487.47 | -1.51% |
493.71 18:18 |
486.81 21:46 |
520.00 31.01.25 |
419.00 07.04.25 |
60'761 |
|
Teleflex Rg 22:15:00 / 13.06.25 |
119.93 | -1.78% |
122.01 18:10 |
119.91 21:59 |
185.13 27.01.25 |
119.08 23.05.25 |
95'394 |