×
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 |
|---|---|---|---|---|---|---|---|
|
GE Hltc Tech Rg 02:00:00 / 14.06.25 |
72.25 | -1.18% | -0.86 | 72.26 | 72.27 | ||
|
Gen Digital Rg 02:00:00 / 14.06.25 |
29.78 | -1.62% | -0.49 | 29.79 | 29.80 | ||
|
Generac Hldgs Rg 22:15:00 / 13.06.25 |
124.72 | -2.86% | -3.67 | 124.72 | 124.74 | ||
|
General Mills Rg 22:15:00 / 13.06.25 |
53.56 | -2.16% | -1.18 | 53.55 | 53.56 | ||
|
General Motors Rg 22:15:00 / 13.06.25 |
48.65 | -1.24% | -0.61 | 48.66 | 48.67 | ||
|
Genl Dynamics Co Rg 22:15:00 / 13.06.25 |
283.00 | 1.10% | 3.07 | 282.99 | 283.00 | ||
|
Genuine Parts Co Rg 22:15:00 / 13.06.25 |
119.68 | -2.01% | -2.45 | 119.60 | 119.61 | ||
|
Gilead Sciences Rg 02:00:00 / 14.06.25 |
109.98 | -1.85% | -2.07 | 109.98 | 110.00 | ||
|
Global Payments Rg 22:15:00 / 13.06.25 |
74.62 | -4.68% | -3.66 | 74.60 | 74.61 | ||
|
Globe Life Rg 22:15:00 / 13.06.25 |
119.79 | -0.81% | -0.98 | 119.86 | 119.95 | ||
|
Goldman Sachs Gr Rg 22:15:00 / 13.06.25 |
613.54 | -1.85% | -11.57 | 613.32 | 613.53 | ||
|
Halliburton Rg 22:15:00 / 13.06.25 |
23.19 | 5.51% | 1.21 | 23.19 | 23.20 | ||
|
Hartford Ins Grp Rg 22:15:00 / 13.06.25 |
125.23 | -0.82% | -1.03 | 125.23 | 125.27 | ||
|
Hasbro Inc Rg 02:00:00 / 14.06.25 |
67.81 | -2.43% | -1.69 | 67.80 | 67.81 | ||
|
HCA Healthcare Rg 22:15:00 / 13.06.25 |
371.18 | -0.13% | -0.49 | 371.04 | 371.05 | ||
|
Healthpeak REIT Rg 22:15:00 / 13.06.25 |
17.380 | -0.69% | -0.12 | 17.360 | 17.370 | ||
|
Henry Schein Rg 02:00:00 / 14.06.25 |
70.19 | -1.25% | -0.89 | 70.19 | 70.22 | ||
|
Hershey Rg 22:15:00 / 13.06.25 |
169.12 | -1.74% | -3.00 | 169.20 | 169.26 | ||
|
Hess Rg 22:15:00 / 13.06.25 |
142.26 | 0.79% | 1.12 | 142.26 | 142.27 | ||
|
Hiltn Wrld Hldgs Rg 22:15:00 / 13.06.25 |
243.88 | -2.66% | -6.67 | 244.10 | 244.12 | ||
|
Hologic Rg 02:00:00 / 14.06.25 |
64.75 | -0.72% | -0.47 | 64.75 | 64.76 | ||
|
Home Depot Rg 22:15:00 / 13.06.25 |
354.66 | -2.34% | -8.50 | 354.57 | 354.58 | ||
|
Honeywell Intl Rg 02:00:00 / 14.06.25 |
224.29 | -0.78% | -1.76 | 224.31 | 224.39 | ||
|
Hormel Foods Rg 22:15:00 / 13.06.25 |
30.58 | -1.51% | -0.47 | 30.57 | 30.58 | ||
|
Host Hotels REIT Rg 02:00:00 / 14.06.25 |
15.220 | -3.00% | -0.47 | 15.210 | 15.220 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Alliant Energy Rg 02:00:00 / 14.06.25 |
61.08 | 4.04% | 19.94% | 0.99% | -2.24% | -3.12% | 22.55% | 3.73% |
|
Allstate Rg 22:15:00 / 13.06.25 |
198.92 | 3.91% | 43.11% | -0.92% | -5.25% | -4.04% | 25.31% | 60.78% |
|
Dominion Energy Rg 22:15:00 / 13.06.25 |
55.51 | 3.81% | 18.96% | -0.29% | -1.23% | 2.17% | 12.25% | -29.50% |
|
Zoetis Rg-A 22:15:00 / 13.06.25 |
164.33 | 3.62% | -14.47% | -0.17% | 0.24% | 0.71% | -3.84% | 4.54% |
|
T-Mobile US Rg 02:00:00 / 14.06.25 |
228.00 | 3.61% | 42.64% | -7.26% | -6.04% | -10.88% | 29.55% | 75.24% |
|
Intel Rg 02:00:00 / 14.06.25 |
20.14 | 3.59% | -58.67% | 0.40% | -7.02% | -16.98% | -33.86% | -46.99% |
|
Starbucks Rg 02:00:00 / 14.06.25 |
93.26 | 3.36% | -1.76% | 4.04% | 8.99% | -3.93% | 17.09% | 24.65% |
|
Qualcomm Rg 02:00:00 / 14.06.25 |
154.72 | 3.31% | 9.73% | 3.67% | 1.46% | -1.34% | -28.15% | 19.14% |
|
Marsh & McLennan Rg 22:15:00 / 13.06.25 |
217.38 | 3.29% | 15.80% | -2.31% | -6.24% | -7.35% | 2.77% | 46.23% |
|
Vulcan Materials Rg 22:15:00 / 13.06.25 |
260.77 | 3.23% | 16.97% | -1.97% | -5.52% | 8.29% | 1.72% | 69.83% |
|
CBRE Group Rg-A 22:15:00 / 13.06.25 |
132.97 | 3.22% | 45.58% | 3.21% | 1.90% | -0.67% | 52.19% | 84.76% |
|
Keurig Dr Pepper Rg 02:00:00 / 14.06.25 |
33.02 | 3.18% | -0.54% | 0.76% | -2.37% | -1.58% | -3.00% | -6.62% |
|
Cincinnati Finan Rg 02:00:00 / 14.06.25 |
146.36 | 3.17% | 43.29% | -3.09% | -2.98% | 0.51% | 30.36% | 23.64% |
|
Tjx Companies Rg 22:15:00 / 13.06.25 |
123.91 | 3.02% | 32.67% | -1.93% | -8.24% | 3.60% | 12.42% | 111.06% |
|
NextEra Energy Rg 22:15:00 / 13.06.25 |
74.78 | 3.00% | 21.57% | 4.01% | 1.25% | 6.72% | 3.42% | -2.73% |
|
Jack Henry & Ass Rg 02:00:00 / 14.06.25 |
179.10 | 2.78% | 10.26% | -1.51% | -1.95% | 3.50% | 10.85% | -0.15% |
|
Leidos Holdg Rg 22:15:00 / 13.06.25 |
149.16 | 2.75% | 36.75% | 1.93% | -6.50% | 9.85% | 3.68% | 46.96% |
|
Henry Schein Rg 02:00:00 / 14.06.25 |
70.19 | 2.72% | -6.12% | -0.26% | -2.58% | 1.15% | 6.67% | -12.71% |
|
WW Grainger Rg 22:15:00 / 13.06.25 |
1'064.23 | 2.61% | 30.51% | -1.31% | -3.29% | 7.33% | 16.00% | 121.29% |
|
Prologis REIT Rg 22:15:00 / 13.06.25 |
107.28 | 2.59% | -18.65% | -1.51% | -3.05% | -2.70% | -3.59% | -7.51% |
|
Electronic Arts Rg 02:00:00 / 14.06.25 |
148.48 | 2.56% | 9.68% | -0.73% | -2.02% | 2.90% | 9.19% | 12.45% |
|
Edwards Lifescns Rg 22:15:00 / 13.06.25 |
75.15 | 2.51% | -0.47% | -1.58% | -3.70% | 5.33% | -13.49% | -18.40% |
|
Cadence Design Rg 02:00:00 / 14.06.25 |
300.00 | 2.46% | 13.03% | 1.03% | -6.70% | 14.32% | -3.88% | 106.46% |
|
Colgate-Palmoliv Rg 22:15:00 / 13.06.25 |
90.26 | 2.45% | 16.85% | -0.67% | -1.61% | -0.70% | -5.93% | 21.55% |
|
Trimble Rg 02:00:00 / 14.06.25 |
71.08 | 2.41% | 36.02% | -1.58% | -1.13% | 0.77% | 29.68% | 15.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GE Hltc Tech Rg 02:00:00 / 14.06.25 |
72.25 | -1.18% |
72.79 19:03 |
71.91 21:54 |
94.78 13.02.25 |
57.65 09.04.25 |
1'443'447 |
|
Gen Digital Rg 02:00:00 / 14.06.25 |
29.78 | -1.62% |
30.20 18:11 |
29.64 21:55 |
30.44 12.06.25 |
22.74 07.04.25 |
1'635'636 |
|
Generac Hldgs Rg 22:15:00 / 13.06.25 |
124.72 | -2.86% |
127.01 15:40 |
123.75 21:27 |
165.30 21.01.25 |
99.50 09.04.25 |
203'214 |
|
General Mills Rg 22:15:00 / 13.06.25 |
53.56 | -2.16% |
55.12 15:34 |
53.38 21:53 |
67.34 10.03.25 |
52.39 22.05.25 |
1'476'557 |
|
General Motors Rg 22:15:00 / 13.06.25 |
48.65 | -1.24% |
49.17 17:47 |
48.41 21:46 |
55.06 27.01.25 |
41.65 09.04.25 |
1'765'934 |
|
Genl Dynamics Co Rg 22:15:00 / 13.06.25 |
283.00 | 1.10% |
286.75 15:41 |
281.86 15:31 |
286.75 13.06.25 |
239.75 07.04.25 |
340'340 |
|
Genuine Parts Co Rg 22:15:00 / 13.06.25 |
119.68 | -2.01% |
121.88 17:16 |
119.23 21:45 |
131.92 10.03.25 |
104.24 09.04.25 |
293'528 |
|
Gilead Sciences Rg 02:00:00 / 14.06.25 |
109.98 | -1.85% |
111.37 16:24 |
109.48 20:39 |
119.95 10.03.25 |
88.58 10.01.25 |
2'755'114 |
|
Global Payments Rg 22:15:00 / 13.06.25 |
74.62 | -4.68% |
77.10 15:30 |
74.34 21:46 |
115.16 06.01.25 |
65.93 21.04.25 |
604'699 |
|
Globe Life Rg 22:15:00 / 13.06.25 |
119.79 | -0.81% |
120.69 17:49 |
119.54 16:00 |
133.68 02.04.25 |
109.40 07.04.25 |
206'447 |
|
Goldman Sachs Gr Rg 22:15:00 / 13.06.25 |
613.54 | -1.85% |
619.99 17:52 |
609.59 20:36 |
672.19 18.02.25 |
439.77 07.04.25 |
366'857 |
|
Halliburton Rg 22:15:00 / 13.06.25 |
23.19 | 5.51% |
23.27 21:57 |
22.43 15:59 |
30.39 17.01.25 |
18.720 07.04.25 |
5'287'530 |
|
Hartford Ins Grp Rg 22:15:00 / 13.06.25 |
125.23 | -0.82% |
126.43 17:47 |
125.01 21:55 |
132.03 19.05.25 |
104.95 10.01.25 |
302'825 |
|
Hasbro Inc Rg 02:00:00 / 14.06.25 |
67.81 | -2.43% |
69.30 15:34 |
67.47 21:46 |
70.01 20.02.25 |
49.00 09.04.25 |
591'922 |
|
HCA Healthcare Rg 22:15:00 / 13.06.25 |
371.18 | -0.13% |
374.81 17:52 |
368.55 15:45 |
388.37 19.05.25 |
290.00 03.01.25 |
276'500 |
|
Healthpeak REIT Rg 22:15:00 / 13.06.25 |
17.380 | -0.69% |
17.470 15:36 |
17.245 20:38 |
21.28 10.03.25 |
16.635 22.05.25 |
1'605'255 |
|
Henry Schein Rg 02:00:00 / 14.06.25 |
70.19 | -1.25% |
70.75 17:50 |
69.64 21:23 |
82.49 05.02.25 |
60.56 09.04.25 |
574'806 |
|
Hershey Rg 22:15:00 / 13.06.25 |
169.12 | -1.74% |
174.18 15:38 |
168.85 21:53 |
193.25 10.03.25 |
140.13 05.02.25 |
452'694 |
|
Hess Rg 22:15:00 / 13.06.25 |
142.26 | 0.79% |
144.58 15:30 |
141.11 18:26 |
161.64 31.03.25 |
124.43 11.04.25 |
559'269 |
|
Hiltn Wrld Hldgs Rg 22:15:00 / 13.06.25 |
243.88 | -2.66% |
248.54 17:47 |
241.79 15:33 |
275.22 13.02.25 |
196.07 09.04.25 |
616'917 |
|
Hologic Rg 02:00:00 / 14.06.25 |
64.75 | -0.72% |
65.42 15:35 |
64.41 21:46 |
74.49 06.01.25 |
51.90 06.05.25 |
1'033'395 |
|
Home Depot Rg 22:15:00 / 13.06.25 |
354.66 | -2.34% |
362.68 15:39 |
352.84 21:26 |
426.03 27.01.25 |
326.31 09.04.25 |
1'330'322 |
|
Honeywell Intl Rg 02:00:00 / 14.06.25 |
224.29 | -0.78% |
226.13 16:18 |
223.60 20:38 |
230.45 06.06.25 |
179.47 09.04.25 |
771'834 |
|
Hormel Foods Rg 22:15:00 / 13.06.25 |
30.58 | -1.51% |
31.16 15:35 |
30.51 21:51 |
32.07 04.04.25 |
27.60 27.02.25 |
795'047 |
|
Host Hotels REIT Rg 02:00:00 / 14.06.25 |
15.220 | -3.00% |
15.490 15:30 |
15.075 21:25 |
17.730 15.01.25 |
12.220 07.04.25 |
3'271'834 |