×
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 |
|---|---|---|---|---|---|---|---|
|
Teradyne Rg 02:00:00 / 14.06.25 |
83.08 | -3.29% | -2.83 | 83.08 | 83.10 | ||
|
Tesla Rg 02:00:00 / 14.06.25 |
325.31 | 1.94% | 6.20 | 325.18 | 325.41 | ||
|
Texas Instrument Rg 02:00:00 / 14.06.25 |
195.00 | -2.33% | -4.66 | 195.02 | 195.05 | ||
|
Textron Inc Rg 22:15:00 / 13.06.25 |
77.38 | -0.54% | -0.42 | 77.39 | 77.40 | ||
|
The Campbell's Rg 02:00:00 / 14.06.25 |
32.79 | -1.59% | -0.53 | 32.78 | 32.79 | ||
|
The Cigna Rg 22:15:00 / 13.06.25 |
317.40 | 0.64% | 2.03 | 317.22 | 317.35 | ||
|
The Kraft Heinz Rg 02:00:00 / 14.06.25 |
26.08 | -1.44% | -0.38 | 26.08 | 26.09 | ||
|
Thermo Fisher Sc Rg 22:15:00 / 13.06.25 |
402.76 | -3.03% | -12.57 | 402.39 | 402.42 | ||
|
Tjx Companies Rg 22:15:00 / 13.06.25 |
123.91 | -0.44% | -0.55 | 123.87 | 123.92 | ||
|
Tractor Supply Rg 02:00:00 / 14.06.25 |
51.54 | -0.39% | -0.20 | 51.55 | 51.56 | ||
|
Trane Tech Rg 22:15:00 / 13.06.25 |
421.39 | -0.69% | -2.92 | 421.09 | 421.24 | ||
|
TransDigm Rg 22:15:00 / 13.06.25 |
1'439.61 | 0.26% | 3.77 | 1'438.54 | 1'438.73 | ||
|
Travelers Cos Rg 22:15:00 / 13.06.25 |
263.47 | -0.93% | -2.48 | 263.40 | 263.47 | ||
|
Trimble Rg 02:00:00 / 14.06.25 |
71.08 | -1.77% | -1.28 | 71.08 | 71.11 | ||
|
Truist Finl Rg 22:15:00 / 13.06.25 |
38.97 | -2.43% | -0.97 | 38.97 | 38.98 | ||
|
Tyler Technologi Rg 22:15:00 / 13.06.25 |
579.72 | -1.36% | -8.02 | 579.73 | 580.10 | ||
|
Tyson Foods -A- 22:15:00 / 13.06.25 |
54.81 | -1.54% | -0.86 | 54.80 | 54.81 | ||
|
UDR REIT Rg 22:15:00 / 13.06.25 |
41.23 | -1.69% | -0.71 | 41.23 | 41.24 | ||
|
Ulta Beauty Rg 02:00:00 / 14.06.25 |
459.17 | -0.70% | -3.26 | 459.02 | 459.17 | ||
|
Union Pacific Rg 22:15:00 / 13.06.25 |
223.37 | -0.94% | -2.12 | 223.34 | 223.35 | ||
|
United Airlines Rg 02:00:00 / 14.06.25 |
74.00 | -4.43% | -3.43 | 74.03 | 74.04 | ||
|
United Rentals Rg 22:15:00 / 13.06.25 |
694.84 | -3.08% | -22.08 | 695.27 | 695.28 | ||
|
Unitedhealth Gro Rg 22:15:00 / 13.06.25 |
313.53 | -1.56% | -4.97 | 313.44 | 313.53 | ||
|
Univ Health Serv-B 22:15:00 / 13.06.25 |
171.07 | -1.49% | -2.59 | 171.11 | 171.14 | ||
|
US Bancorp Rg 22:15:00 / 13.06.25 |
42.99 | -2.65% | -1.17 | 42.97 | 42.99 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
J.B.Hunt Transp Rg 02:00:00 / 14.06.25 |
139.85 | -17.43% | -29.45% | -0.26% | -5.54% | -5.86% | -11.07% | -13.93% |
|
ONEOK Rg 22:15:00 / 13.06.25 |
83.75 | -17.68% | 17.70% | 3.24% | -1.16% | -18.13% | 5.95% | 27.66% |
|
Charles Riv Lab Rg 22:15:00 / 13.06.25 |
149.45 | -17.72% | -35.75% | 1.35% | 5.71% | -10.50% | -28.29% | -30.80% |
|
Merck Rg 22:15:00 / 13.06.25 |
81.71 | -17.75% | -24.95% | 3.00% | 5.80% | -11.48% | -35.91% | -6.15% |
|
Lennar Rg-A 22:15:00 / 13.06.25 |
108.61 | -17.76% | -24.75% | -1.59% | -2.30% | -7.61% | -30.61% | 50.64% |
|
Celanese Rg 22:15:00 / 13.06.25 |
54.63 | -17.83% | -63.40% | -4.01% | 4.12% | -8.09% | -60.80% | -60.97% |
|
Akamai Technolog Rg 02:00:00 / 14.06.25 |
77.03 | -17.92% | -33.66% | 0.00% | -1.28% | -4.95% | -13.54% | -19.43% |
|
Dayforce Rg 22:15:01 / 13.06.25 |
57.08 | -17.97% | -11.22% | -3.52% | -4.13% | -5.12% | 14.11% | 13.81% |
|
Caesr Entmt Rg 02:00:00 / 14.06.25 |
25.56 | -18.28% | -41.74% | -0.66% | -16.74% | -6.58% | -29.06% | -39.98% |
|
Las Vegas Sands Rg 22:15:00 / 13.06.25 |
40.33 | -18.40% | -14.83% | -3.75% | -4.68% | -2.82% | -9.06% | 25.10% |
|
Skyworks Solutio Rg 02:00:00 / 14.06.25 |
71.25 | -18.80% | -35.95% | -0.47% | -2.82% | 5.95% | -31.73% | -28.17% |
|
IQVIA Holdings Rg 22:15:00 / 13.06.25 |
156.89 | -19.02% | -31.23% | 1.78% | 9.30% | -15.70% | -26.45% | -23.26% |
|
Lyondellbasell I Rg 22:15:00 / 13.06.25 |
60.10 | -19.04% | -36.76% | 2.77% | 1.55% | -16.48% | -36.03% | -41.38% |
|
CarMax Rg 22:15:00 / 13.06.25 |
64.91 | -19.14% | -13.85% | -3.41% | -4.50% | -11.74% | -9.44% | -31.16% |
|
Halliburton Rg 22:15:00 / 13.06.25 |
23.19 | -19.16% | -39.20% | 10.43% | 11.12% | -9.41% | -30.59% | -45.71% |
|
Delta Air Lines Rg 22:15:00 / 13.06.25 |
47.04 | -19.21% | 21.50% | -8.13% | -8.11% | -3.76% | -5.37% | 39.18% |
|
ConAgra Foods Rg 22:15:00 / 13.06.25 |
21.57 | -19.71% | -22.26% | -3.71% | -6.26% | -16.17% | -24.84% | -31.59% |
|
Utd Parcel Svc Rg-B 22:15:00 / 13.06.25 |
100.00 | -19.97% | -35.81% | 0.69% | 0.90% | -13.64% | -26.39% | -41.68% |
|
Fedex Rg 22:15:00 / 13.06.25 |
224.38 | -20.02% | -11.06% | 0.99% | -0.77% | -7.40% | -10.27% | 8.82% |
|
Thermo Fisher Sc Rg 22:15:00 / 13.06.25 |
402.76 | -20.16% | -21.75% | -1.41% | -2.70% | -22.53% | -29.09% | -21.17% |
|
Salesforce Rg 22:15:00 / 13.06.25 |
258.40 | -20.17% | 1.43% | -5.09% | -10.16% | -9.64% | 12.11% | 49.57% |
|
United Airlines Rg 02:00:00 / 14.06.25 |
74.00 | -20.26% | 87.66% | -12.15% | -5.04% | -1.16% | 48.92% | 88.12% |
|
The Campbell's Rg 02:00:00 / 14.06.25 |
32.79 | -20.44% | -22.92% | -4.90% | -7.69% | -13.89% | -25.46% | -29.00% |
|
Apple Rg 02:00:00 / 14.06.25 |
196.45 | -20.45% | 3.46% | -3.66% | -7.01% | -10.00% | -7.55% | 45.26% |
|
DXC Technology Rg 22:15:00 / 13.06.25 |
15.580 | -20.62% | -30.65% | -0.13% | 1.90% | -8.24% | -13.20% | -51.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Teradyne Rg 02:00:00 / 14.06.25 |
83.08 | -3.29% |
84.98 18:19 |
83.01 21:55 |
144.14 07.01.25 |
65.87 07.04.25 |
1'305'530 |
|
Tesla Rg 02:00:00 / 14.06.25 |
325.31 | 1.94% |
332.98 19:32 |
313.30 15:30 |
439.74 17.01.25 |
214.25 07.04.25 |
22'023'633 |
|
Texas Instrument Rg 02:00:00 / 14.06.25 |
195.00 | -2.33% |
199.04 18:18 |
194.56 21:55 |
205.55 21.02.25 |
139.96 11.04.25 |
2'630'334 |
|
Textron Inc Rg 22:15:00 / 13.06.25 |
77.38 | -0.54% |
79.49 15:41 |
77.17 21:47 |
81.23 21.01.25 |
57.90 07.04.25 |
380'974 |
|
The Campbell's Rg 02:00:00 / 14.06.25 |
32.79 | -1.59% |
33.58 16:12 |
32.74 21:50 |
43.83 10.03.25 |
32.74 13.06.25 |
1'523'604 |
|
The Cigna Rg 22:15:00 / 13.06.25 |
317.40 | 0.64% |
318.55 18:08 |
313.75 15:44 |
350.00 02.05.25 |
269.25 30.01.25 |
478'402 |
|
The Kraft Heinz Rg 02:00:00 / 14.06.25 |
26.08 | -1.44% |
26.79 16:12 |
26.05 21:53 |
33.34 10.03.25 |
26.02 23.05.25 |
4'460'483 |
|
Thermo Fisher Sc Rg 22:15:00 / 13.06.25 |
402.76 | -3.03% |
411.73 15:34 |
401.66 21:55 |
610.87 30.01.25 |
390.73 23.05.25 |
571'996 |
|
Tjx Companies Rg 22:15:00 / 13.06.25 |
123.91 | -0.44% |
124.92 17:59 |
123.25 21:45 |
135.85 20.05.25 |
112.14 13.03.25 |
1'258'501 |
|
Tractor Supply Rg 02:00:00 / 14.06.25 |
51.54 | -0.39% |
51.88 15:42 |
51.27 21:46 |
59.72 10.03.25 |
46.87 24.04.25 |
1'455'729 |
|
Trane Tech Rg 22:15:00 / 13.06.25 |
421.39 | -0.69% |
424.86 18:19 |
418.96 15:31 |
436.61 27.05.25 |
301.62 07.04.25 |
270'515 |
|
TransDigm Rg 22:15:00 / 13.06.25 |
1'439.61 | 0.26% |
1'453.33 18:21 |
1'433.58 15:30 |
1'485.74 05.05.25 |
1'189.02 07.04.25 |
74'345 |
|
Travelers Cos Rg 22:15:00 / 13.06.25 |
263.47 | -0.93% |
266.58 17:15 |
263.01 21:48 |
277.68 03.06.25 |
230.48 09.04.25 |
318'499 |
|
Trimble Rg 02:00:00 / 14.06.25 |
71.08 | -1.77% |
72.05 18:09 |
70.86 21:46 |
77.78 24.01.25 |
52.92 07.04.25 |
338'349 |
|
Truist Finl Rg 22:15:00 / 13.06.25 |
38.97 | -2.43% |
39.57 18:18 |
38.84 21:48 |
48.52 21.01.25 |
33.57 07.04.25 |
2'184'701 |
|
Tyler Technologi Rg 22:15:00 / 13.06.25 |
579.72 | -1.36% |
582.71 15:34 |
578.76 17:40 |
656.95 13.02.25 |
513.63 28.04.25 |
68'311 |
|
Tyson Foods -A- 22:15:00 / 13.06.25 |
54.81 | -1.54% |
55.87 15:34 |
54.62 21:48 |
64.34 03.04.25 |
54.01 10.01.25 |
884'149 |
|
UDR REIT Rg 22:15:00 / 13.06.25 |
41.23 | -1.69% |
41.81 15:37 |
40.86 20:38 |
46.47 04.03.25 |
36.64 09.04.25 |
864'484 |
|
Ulta Beauty Rg 02:00:00 / 14.06.25 |
459.17 | -0.70% |
467.14 17:51 |
454.33 20:40 |
491.22 30.05.25 |
309.02 13.03.25 |
220'984 |
|
Union Pacific Rg 22:15:00 / 13.06.25 |
223.37 | -0.94% |
225.41 15:37 |
222.81 21:45 |
256.72 27.01.25 |
204.72 08.04.25 |
558'188 |
|
United Airlines Rg 02:00:00 / 14.06.25 |
74.00 | -4.43% |
76.16 18:56 |
72.54 15:32 |
116.00 22.01.25 |
52.00 04.04.25 |
2'363'290 |
|
United Rentals Rg 22:15:00 / 13.06.25 |
694.84 | -3.08% |
705.66 15:42 |
691.97 21:25 |
795.13 23.01.25 |
527.61 07.04.25 |
146'771 |
|
Unitedhealth Gro Rg 22:15:00 / 13.06.25 |
313.53 | -1.56% |
317.38 18:03 |
311.97 21:52 |
606.36 11.04.25 |
248.92 15.05.25 |
1'984'461 |
|
Univ Health Serv-B 22:15:00 / 13.06.25 |
171.07 | -1.49% |
173.38 17:40 |
170.69 21:50 |
199.00 12.05.25 |
154.26 21.04.25 |
182'227 |
|
US Bancorp Rg 22:15:00 / 13.06.25 |
42.99 | -2.65% |
43.75 15:30 |
42.85 21:47 |
51.11 15.01.25 |
35.18 07.04.25 |
2'390'578 |