×
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 |
|---|---|---|---|---|---|---|---|
|
Howmet Aerspc Rg 22:15:00 / 13.06.25 |
171.20 | -0.19% | -0.32 | 171.17 | 171.19 | ||
|
HP Enterprise Rg 22:15:00 / 13.06.25 |
17.650 | -2.65% | -0.48 | 17.650 | 17.660 | ||
|
HP Rg 22:15:00 / 13.06.25 |
23.84 | -3.64% | -0.90 | 23.86 | 23.87 | ||
|
Humana Rg 22:15:00 / 13.06.25 |
235.26 | 0.13% | 0.30 | 235.18 | 235.25 | ||
|
Huntgtn Ingls In Rg 22:15:00 / 13.06.25 |
232.73 | 1.58% | 3.61 | 232.62 | 232.68 | ||
|
Huntington Bancs Rg 02:00:00 / 14.06.25 |
15.510 | -2.82% | -0.45 | 15.500 | 15.510 | ||
|
IBM Rg 22:15:00 / 13.06.25 |
277.22 | -1.36% | -3.81 | 277.13 | 277.22 | ||
|
Idex Corp Rg 22:15:00 / 13.06.25 |
177.82 | -2.57% | -4.69 | 177.82 | 177.91 | ||
|
IDEXX Labs Rg 02:00:00 / 14.06.25 |
522.70 | -0.80% | -4.22 | 522.43 | 522.76 | ||
|
Illinois Tool Wo Rg 22:15:00 / 13.06.25 |
241.48 | -1.84% | -4.53 | 241.43 | 241.44 | ||
|
Illumina Rg 02:00:00 / 14.06.25 |
86.93 | -1.36% | -1.20 | 86.92 | 87.00 | ||
|
Incyte Rg 02:00:00 / 14.06.25 |
67.75 | -2.12% | -1.47 | 67.74 | 67.75 | ||
|
Ingersoll Rand Rg 22:15:00 / 13.06.25 |
80.50 | -2.45% | -2.02 | 80.50 | 80.51 | ||
|
Intel Rg 02:00:00 / 14.06.25 |
20.14 | -3.03% | -0.63 | 20.15 | 20.16 | ||
|
Intercon Exchang Rg 22:15:00 / 13.06.25 |
178.44 | -0.36% | -0.64 | 178.39 | 178.40 | ||
|
Interpublic Grou Rg 22:15:00 / 13.06.25 |
23.00 | -2.71% | -0.64 | 22.98 | 22.99 | ||
|
Intl Flavors&Fra Rg 22:15:00 / 13.06.25 |
76.09 | -2.91% | -2.28 | 76.11 | 76.12 | ||
|
Intl Paper Rg 22:15:00 / 13.06.25 |
45.89 | -2.67% | -1.26 | 45.90 | 45.91 | ||
|
Intuit Rg 02:00:00 / 14.06.25 |
753.98 | -1.60% | -12.23 | 753.67 | 754.29 | ||
|
Intuitive Surgic Rg 02:00:00 / 14.06.25 |
512.18 | -0.16% | -0.82 | 511.82 | 512.18 | ||
|
Invesco Rg 22:15:00 / 13.06.25 |
14.530 | -2.81% | -0.42 | 14.530 | 14.540 | ||
|
Invitation REIT Rg 22:15:00 / 13.06.25 |
33.54 | -0.56% | -0.19 | 33.52 | 33.53 | ||
|
IQVIA Holdings Rg 22:15:00 / 13.06.25 |
156.89 | -1.41% | -2.24 | 156.86 | 156.87 | ||
|
Iron Mount REIT Rg 22:15:00 / 13.06.25 |
101.59 | -0.90% | -0.92 | 101.58 | 101.61 | ||
|
J.B.Hunt Transp Rg 02:00:00 / 14.06.25 |
139.85 | -0.76% | -1.07 | 139.86 | 139.91 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Coterra Energy Rg 22:15:00 / 13.06.25 |
26.70 | 2.35% | 2.43% | 2.89% | 8.98% | -9.06% | 0.11% | -23.81% |
|
Xcel Energy Rg 02:00:00 / 14.06.25 |
67.62 | 2.30% | 11.57% | -1.30% | -6.58% | -2.16% | 25.76% | -2.73% |
|
Emerson Electric Rg 22:15:00 / 13.06.25 |
125.54 | 2.25% | 30.20% | -0.05% | 4.98% | 8.82% | 16.92% | 45.55% |
|
Firstenergy Rg 22:15:00 / 13.06.25 |
40.34 | 2.24% | 10.94% | 1.31% | -5.86% | 3.44% | 5.49% | 0.17% |
|
Kimberly-Clark Rg 02:00:00 / 14.06.25 |
130.84 | 2.17% | 10.19% | -2.03% | -5.92% | -5.65% | -6.20% | 4.80% |
|
Camden REIT-SBI Rg 22:15:00 / 13.06.25 |
116.12 | 2.11% | 19.34% | -1.21% | -2.47% | -4.53% | 7.02% | -11.04% |
|
Exxon Mobil Rg 22:15:00 / 13.06.25 |
112.12 | 2.01% | 9.75% | 6.81% | 5.31% | -3.18% | 3.47% | 9.23% |
|
Synopsys Rg 02:00:00 / 14.06.25 |
478.86 | 1.98% | -3.87% | -1.47% | -6.91% | 6.75% | -18.87% | 62.08% |
|
Tyler Technologi Rg 22:15:00 / 13.06.25 |
579.72 | 1.92% | 40.57% | -0.08% | 0.98% | 0.93% | 24.07% | 74.13% |
|
Ansys Rg 02:00:00 / 14.06.25 |
338.01 | 1.83% | -5.34% | -0.37% | -2.49% | 4.26% | 4.59% | 42.02% |
|
United Rentals Rg 22:15:00 / 13.06.25 |
694.84 | 1.77% | 25.03% | -1.75% | -4.02% | 7.38% | 12.20% | 155.84% |
|
Textron Inc Rg 22:15:00 / 13.06.25 |
77.38 | 1.71% | -3.26% | 0.39% | 1.26% | 4.17% | -9.94% | 23.61% |
|
Hershey Rg 22:15:00 / 13.06.25 |
169.12 | 1.64% | -7.68% | 1.32% | 8.03% | 0.66% | -7.61% | -19.33% |
|
Moody's Rg 22:15:00 / 13.06.25 |
471.88 | 1.61% | 23.16% | -2.82% | -4.11% | 0.58% | 14.45% | 76.05% |
|
S&P Global Rg 22:15:00 / 13.06.25 |
501.49 | 1.57% | 14.83% | -2.62% | -4.35% | -0.49% | 15.74% | 52.02% |
|
Bank of America Rg 22:15:00 / 13.06.25 |
44.09 | 1.52% | 32.52% | -1.74% | -1.52% | 2.37% | 11.59% | 34.52% |
|
Essex Prop REIT Rg 22:15:00 / 13.06.25 |
284.46 | 1.51% | 16.86% | 0.26% | -0.71% | -6.80% | 1.13% | 6.95% |
|
Nucor Rg 22:15:00 / 13.06.25 |
121.92 | 1.49% | -31.94% | -0.50% | 5.27% | -4.30% | -22.53% | -1.43% |
|
Hiltn Wrld Hldgs Rg 22:15:00 / 13.06.25 |
243.88 | 1.37% | 37.60% | -3.25% | -4.90% | 4.87% | 13.63% | 96.56% |
|
Wynn Resorts Rg 02:00:00 / 14.06.25 |
84.18 | 1.06% | -4.43% | 1.06% | -13.00% | 1.88% | -5.20% | 39.78% |
|
Garmin N 22:15:00 / 13.06.25 |
201.32 | 1.03% | 62.12% | -3.35% | -1.75% | -6.13% | 25.59% | 108.54% |
|
Autodesk Inc Rg 02:00:00 / 14.06.25 |
292.16 | 1.01% | 22.63% | -1.91% | -1.99% | 9.32% | 29.35% | 59.59% |
|
Kinder Morgan Rg-P 22:15:00 / 13.06.25 |
27.64 | 0.95% | 56.80% | 0.40% | -1.29% | -3.73% | 40.52% | 45.35% |
|
Keysight Technol Rg 22:15:00 / 13.06.25 |
158.19 | 0.85% | 1.83% | -2.69% | -2.81% | -0.33% | 15.51% | 15.28% |
|
Molina Healthcar Rg 22:15:00 / 13.06.25 |
298.14 | 0.83% | -18.77% | 0.38% | -8.36% | -4.64% | -3.23% | 6.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Howmet Aerspc Rg 22:15:00 / 13.06.25 |
171.20 | -0.19% |
172.54 17:51 |
170.10 16:12 |
177.12 06.06.25 |
105.06 07.04.25 |
719'808 |
|
HP Enterprise Rg 22:15:00 / 13.06.25 |
17.650 | -2.65% |
17.950 15:38 |
17.535 21:48 |
24.66 22.01.25 |
11.970 04.04.25 |
5'402'635 |
|
HP Rg 22:15:00 / 13.06.25 |
23.84 | -3.64% |
24.58 15:34 |
23.77 21:52 |
35.27 24.02.25 |
21.21 09.04.25 |
2'324'899 |
|
Humana Rg 22:15:00 / 13.06.25 |
235.26 | 0.13% |
236.26 18:17 |
231.50 15:49 |
306.48 23.01.25 |
212.49 15.05.25 |
371'022 |
|
Huntgtn Ingls In Rg 22:15:00 / 13.06.25 |
232.73 | 1.58% |
235.36 15:40 |
231.15 15:30 |
238.00 01.05.25 |
158.89 06.02.25 |
147'897 |
|
Huntington Bancs Rg 02:00:00 / 14.06.25 |
15.510 | -2.82% |
15.790 15:30 |
15.475 20:34 |
17.535 30.01.25 |
11.915 07.04.25 |
6'203'869 |
|
IBM Rg 22:15:00 / 13.06.25 |
277.22 | -1.36% |
279.80 18:42 |
275.91 20:43 |
283.04 12.06.25 |
214.62 07.04.25 |
997'157 |
|
Idex Corp Rg 22:15:00 / 13.06.25 |
177.82 | -2.57% |
181.52 18:19 |
177.21 21:46 |
226.02 31.01.25 |
154.50 07.04.25 |
203'407 |
|
IDEXX Labs Rg 02:00:00 / 14.06.25 |
522.70 | -0.80% |
525.80 16:07 |
519.58 20:36 |
530.73 04.06.25 |
356.98 09.04.25 |
147'518 |
|
Illinois Tool Wo Rg 22:15:00 / 13.06.25 |
241.48 | -1.84% |
244.70 17:55 |
241.07 21:45 |
278.02 10.03.25 |
214.69 08.04.25 |
241'694 |
|
Illumina Rg 02:00:00 / 14.06.25 |
86.93 | -1.36% |
88.18 18:20 |
85.77 15:30 |
152.86 14.01.25 |
69.00 09.04.25 |
753'247 |
|
Incyte Rg 02:00:00 / 14.06.25 |
67.75 | -2.12% |
68.85 15:42 |
67.57 21:54 |
76.92 07.02.25 |
53.56 09.04.25 |
617'383 |
|
Ingersoll Rand Rg 22:15:00 / 13.06.25 |
80.50 | -2.45% |
81.91 18:11 |
80.23 21:32 |
95.85 31.01.25 |
65.64 08.04.25 |
586'528 |
|
Intel Rg 02:00:00 / 14.06.25 |
20.14 | -3.03% |
20.60 18:58 |
20.10 21:55 |
27.54 18.02.25 |
17.665 08.04.25 |
17'657'496 |
|
Intercon Exchang Rg 22:15:00 / 13.06.25 |
178.44 | -0.36% |
179.80 17:46 |
177.50 20:38 |
180.88 03.06.25 |
142.41 13.01.25 |
761'077 |
|
Interpublic Grou Rg 22:15:00 / 13.06.25 |
23.00 | -2.71% |
23.46 17:41 |
22.91 21:50 |
29.61 10.03.25 |
22.53 09.04.25 |
1'533'082 |
|
Intl Flavors&Fra Rg 22:15:00 / 13.06.25 |
76.09 | -2.91% |
77.79 15:40 |
76.01 21:55 |
88.05 27.01.25 |
65.94 08.04.25 |
393'075 |
|
Intl Paper Rg 22:15:00 / 13.06.25 |
45.89 | -2.67% |
46.77 17:49 |
45.60 21:33 |
60.15 24.01.25 |
43.29 09.04.25 |
989'584 |
|
Intuit Rg 02:00:00 / 14.06.25 |
753.98 | -1.60% |
762.68 18:06 |
752.45 21:57 |
773.43 05.06.25 |
533.28 07.04.25 |
419'814 |
|
Intuitive Surgic Rg 02:00:00 / 14.06.25 |
512.18 | -0.16% |
518.11 18:18 |
501.46 15:30 |
615.32 23.01.25 |
427.00 07.04.25 |
680'886 |
|
Invesco Rg 22:15:00 / 13.06.25 |
14.530 | -2.81% |
14.805 18:21 |
14.450 15:59 |
19.540 30.01.25 |
11.600 09.04.25 |
1'780'267 |
|
Invitation REIT Rg 22:15:00 / 13.06.25 |
33.54 | -0.56% |
34.25 15:45 |
33.32 21:29 |
35.78 02.05.25 |
29.39 09.04.25 |
1'104'434 |
|
IQVIA Holdings Rg 22:15:00 / 13.06.25 |
156.89 | -1.41% |
158.97 18:20 |
156.06 15:30 |
217.75 06.02.25 |
134.70 23.05.25 |
438'064 |
|
Iron Mount REIT Rg 22:15:00 / 13.06.25 |
101.59 | -0.90% |
102.77 15:35 |
100.94 20:37 |
112.17 24.01.25 |
72.62 07.04.25 |
354'981 |
|
J.B.Hunt Transp Rg 02:00:00 / 14.06.25 |
139.85 | -0.76% |
141.00 18:20 |
139.15 15:30 |
187.50 16.01.25 |
122.79 16.04.25 |
322'278 |