×
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 |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 14.06.25 |
212.10 | -0.53% | -1.14 | 212.16 | 212.21 | ||
|
Amcor Rg 22:15:00 / 13.06.25 |
9.100 | -1.52% | -0.14 | 9.080 | 9.090 | ||
|
Amer Tower REIT Rg 22:15:00 / 13.06.25 |
214.80 | -1.33% | -2.90 | 214.85 | 214.86 | ||
|
Amer Wtr Works Rg 22:15:00 / 13.06.25 |
141.44 | 0.08% | 0.12 | 141.43 | 141.44 | ||
|
Ameren Rg 22:15:00 / 13.06.25 |
95.70 | -1.51% | -1.47 | 95.64 | 95.65 | ||
|
American Airline Rg 02:00:00 / 14.06.25 |
10.370 | -4.86% | -0.53 | 10.360 | 10.370 | ||
|
American Express Rg 22:15:00 / 13.06.25 |
287.79 | -3.42% | -10.20 | 287.73 | 287.81 | ||
|
American Intl Gr Rg 22:15:00 / 13.06.25 |
84.61 | -1.39% | -1.19 | 84.58 | 84.61 | ||
|
Ameriprise Fincl Rg 22:15:00 / 13.06.25 |
501.68 | -2.69% | -13.87 | 501.78 | 501.79 | ||
|
AMETEK Rg 22:15:00 / 13.06.25 |
176.96 | -1.67% | -3.01 | 176.88 | 176.89 | ||
|
Amgen Rg 02:00:00 / 14.06.25 |
295.22 | -0.70% | -2.07 | 295.20 | 295.22 | ||
|
Amphenol Rg-A 22:15:00 / 13.06.25 |
92.49 | -2.23% | -2.11 | 92.51 | 92.52 | ||
|
Analog Devices Rg 02:00:00 / 14.06.25 |
225.03 | -3.05% | -7.09 | 225.04 | 225.08 | ||
|
Ansys Rg 02:00:00 / 14.06.25 |
338.01 | -1.60% | -5.49 | 337.96 | 338.40 | ||
|
Aon-A Rg 22:15:00 / 13.06.25 |
353.00 | -0.78% | -2.78 | 353.15 | 353.16 | ||
|
APA Rg 02:00:00 / 14.06.25 |
21.01 | 5.31% | 1.06 | 21.02 | 21.03 | ||
|
Apple Rg 02:00:00 / 14.06.25 |
196.45 | -1.38% | -2.75 | 196.42 | 196.45 | ||
|
Applied Material Rg 02:00:00 / 14.06.25 |
170.59 | -2.52% | -4.41 | 170.61 | 170.62 | ||
|
Aptiv Rg 22:15:00 / 13.06.25 |
67.25 | -3.49% | -2.43 | 67.24 | 67.25 | ||
|
Arch Cap Grp Rg 02:00:00 / 14.06.25 |
90.99 | -1.00% | -0.92 | 90.95 | 90.98 | ||
|
Archer-Daniels M Rg 22:15:00 / 13.06.25 |
52.00 | 4.71% | 2.34 | 52.00 | 52.01 | ||
|
Arista Ne Rg 22:15:00 / 13.06.25 |
92.35 | -3.57% | -3.42 | 92.37 | 92.38 | ||
|
Assurant Rg 22:15:00 / 13.06.25 |
198.17 | -0.52% | -1.03 | 198.21 | 198.24 | ||
|
AT&T Rg 22:15:00 / 13.06.25 |
28.19 | -0.28% | -0.08 | 28.16 | 28.17 | ||
|
Atmos Energy Cor Rg 22:15:00 / 13.06.25 |
152.99 | -0.97% | -1.50 | 152.92 | 152.93 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lam Research Rg 02:00:00 / 14.06.25 |
89.52 | 26.90% | 17.02% | 3.67% | 6.03% | 18.04% | -13.59% | 93.21% |
|
W.R.Berkley Rg 22:15:00 / 13.06.25 |
73.29 | 26.09% | 56.51% | 0.76% | -0.72% | 14.34% | 37.90% | 62.15% |
|
Tapestry Rg 22:15:00 / 13.06.25 |
78.91 | 25.82% | 123.31% | -0.44% | -4.20% | 4.21% | 88.24% | 151.38% |
|
Western Digital Rg 02:00:00 / 14.06.25 |
55.70 | 25.60% | 43.01% | 0.45% | 11.42% | 27.58% | -4.26% | 38.62% |
|
Republic Service Rg 22:15:00 / 13.06.25 |
251.26 | 25.19% | 52.72% | 0.75% | 0.36% | 6.47% | 31.08% | 99.03% |
|
eBay Rg 02:00:00 / 14.06.25 |
77.36 | 25.00% | 77.53% | -1.59% | 7.68% | 17.60% | 48.40% | 74.89% |
|
Hasbro Inc Rg 02:00:00 / 14.06.25 |
67.81 | 24.31% | 36.11% | 2.25% | 0.89% | 11.95% | 10.26% | -18.16% |
|
AT&T Rg 22:15:00 / 13.06.25 |
28.19 | 24.15% | 68.47% | 1.18% | 0.61% | 4.56% | 59.54% | 36.64% |
|
HCA Healthcare Rg 22:15:00 / 13.06.25 |
371.18 | 23.83% | 37.31% | -0.49% | -4.06% | 11.18% | 10.64% | 88.93% |
|
Rollins Rg 22:15:00 / 13.06.25 |
56.88 | 23.60% | 31.19% | -0.32% | -0.96% | 8.72% | 15.49% | 68.80% |
|
Paycom Software Rg 22:15:00 / 13.06.25 |
245.00 | 22.38% | 21.35% | -5.20% | -5.74% | 9.54% | 71.46% | -14.79% |
|
Cintas Rg 02:00:00 / 14.06.25 |
221.98 | 22.37% | 48.39% | -2.49% | 0.51% | 16.12% | 27.63% | 138.63% |
|
Deere & Co Rg 22:15:00 / 13.06.25 |
509.59 | 21.99% | 29.26% | -2.32% | -3.82% | 6.17% | 34.38% | 54.18% |
|
Intuit Rg 02:00:00 / 14.06.25 |
753.98 | 21.91% | 22.59% | -2.28% | 12.49% | 24.82% | 26.57% | 100.99% |
|
RTX Rg 22:15:00 / 13.06.25 |
145.69 | 21.83% | 67.55% | 3.34% | 6.19% | 8.17% | 39.46% | 47.64% |
|
Walgreens Boots Rg 02:00:00 / 14.06.25 |
11.390 | 21.76% | -56.49% | 1.24% | 0.89% | 2.61% | -26.75% | -72.65% |
|
Monolithic Power Rg 02:00:00 / 14.06.25 |
673.01 | 21.44% | 13.92% | -2.05% | -5.93% | 13.88% | -16.56% | 69.63% |
|
Gilead Sciences Rg 02:00:00 / 14.06.25 |
109.98 | 21.31% | 38.32% | -2.21% | 7.30% | 2.71% | 69.04% | 84.47% |
|
Huntgtn Ingls In Rg 22:15:00 / 13.06.25 |
232.73 | 21.25% | -11.75% | 2.04% | 1.47% | 13.04% | -3.84% | 8.08% |
|
Monster Beverage Rg 02:00:00 / 14.06.25 |
63.06 | 21.18% | 10.55% | -0.55% | 0.32% | 10.03% | 31.29% | 46.35% |
|
Abbott Laboratories 22:15:00 / 13.06.25 |
135.62 | 20.63% | 23.97% | 1.66% | 0.05% | 6.61% | 31.10% | 24.46% |
|
Welltower REIT Rg 22:15:00 / 13.06.25 |
152.40 | 20.53% | 68.47% | 1.39% | 1.16% | 1.71% | 46.83% | 85.10% |
|
EQT Rg 22:15:00 / 13.06.25 |
56.84 | 20.41% | 43.61% | 3.53% | 2.30% | 5.26% | 47.37% | 15.76% |
|
Intercon Exchang Rg 22:15:00 / 13.06.25 |
178.44 | 20.18% | 39.44% | 1.40% | 0.96% | 1.82% | 31.01% | 83.15% |
|
Oracle Rg 22:15:00 / 13.06.25 |
215.22 | 19.94% | 89.57% | 21.49% | 34.82% | 38.97% | 52.30% | 197.68% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 14.06.25 |
212.10 | -0.53% |
214.05 18:18 |
209.68 15:30 |
242.51 04.02.25 |
161.56 07.04.25 |
8'650'062 |
|
Amcor Rg 22:15:00 / 13.06.25 |
9.100 | -1.52% |
9.230 17:47 |
9.065 21:48 |
10.450 10.03.25 |
8.370 09.04.25 |
5'369'835 |
|
Amer Tower REIT Rg 22:15:00 / 13.06.25 |
214.80 | -1.33% |
217.36 16:30 |
214.13 20:50 |
233.66 04.04.25 |
172.51 10.01.25 |
1'108'379 |
|
Amer Wtr Works Rg 22:15:00 / 13.06.25 |
141.44 | 0.08% |
142.99 16:27 |
141.15 21:55 |
155.30 04.04.25 |
118.84 13.01.25 |
265'945 |
|
Ameren Rg 22:15:00 / 13.06.25 |
95.70 | -1.51% |
97.35 15:30 |
95.46 21:53 |
104.00 04.03.25 |
86.81 06.01.25 |
436'069 |
|
American Airline Rg 02:00:00 / 14.06.25 |
10.370 | -4.86% |
10.645 18:54 |
10.310 15:30 |
19.095 22.01.25 |
8.505 04.04.25 |
11'766'958 |
|
American Express Rg 22:15:00 / 13.06.25 |
287.79 | -3.42% |
293.33 15:30 |
286.15 21:46 |
326.25 23.01.25 |
220.64 07.04.25 |
741'351 |
|
American Intl Gr Rg 22:15:00 / 13.06.25 |
84.61 | -1.39% |
85.82 17:53 |
84.39 20:38 |
88.06 02.04.25 |
69.24 10.01.25 |
988'665 |
|
Ameriprise Fincl Rg 22:15:00 / 13.06.25 |
501.68 | -2.69% |
508.86 18:06 |
500.56 21:46 |
577.89 29.01.25 |
397.83 07.04.25 |
120'446 |
|
AMETEK Rg 22:15:00 / 13.06.25 |
176.96 | -1.67% |
178.97 18:10 |
176.38 20:49 |
191.22 03.03.25 |
145.42 07.04.25 |
426'577 |
|
Amgen Rg 02:00:00 / 14.06.25 |
295.22 | -0.70% |
299.49 16:25 |
294.08 15:30 |
335.87 10.03.25 |
257.09 06.01.25 |
732'988 |
|
Amphenol Rg-A 22:15:00 / 13.06.25 |
92.49 | -2.23% |
93.76 15:43 |
92.09 20:38 |
94.82 12.06.25 |
56.46 07.04.25 |
1'753'852 |
|
Analog Devices Rg 02:00:00 / 14.06.25 |
225.03 | -3.05% |
228.91 15:44 |
224.50 21:55 |
247.10 20.02.25 |
158.65 07.04.25 |
1'471'942 |
|
Ansys Rg 02:00:00 / 14.06.25 |
338.01 | -1.60% |
342.15 18:53 |
337.60 21:47 |
360.67 23.01.25 |
275.06 07.04.25 |
144'432 |
|
Aon-A Rg 22:15:00 / 13.06.25 |
353.00 | -0.78% |
356.15 15:34 |
352.46 21:57 |
412.87 03.03.25 |
324.18 25.04.25 |
192'901 |
|
APA Rg 02:00:00 / 14.06.25 |
21.01 | 5.31% |
21.10 21:54 |
20.18 15:59 |
25.83 16.01.25 |
13.585 09.04.25 |
4'517'361 |
|
Apple Rg 02:00:00 / 14.06.25 |
196.45 | -1.38% |
200.37 15:32 |
195.77 21:47 |
249.98 25.02.25 |
169.22 08.04.25 |
16'416'739 |
|
Applied Material Rg 02:00:00 / 14.06.25 |
170.59 | -2.52% |
173.54 18:18 |
170.39 21:55 |
200.54 22.01.25 |
123.93 07.04.25 |
2'304'400 |
|
Aptiv Rg 22:15:00 / 13.06.25 |
67.25 | -3.49% |
69.31 15:33 |
66.58 21:34 |
71.11 11.06.25 |
47.20 11.04.25 |
664'217 |
|
Arch Cap Grp Rg 02:00:00 / 14.06.25 |
90.99 | -1.00% |
92.01 15:35 |
90.76 20:38 |
97.40 28.03.25 |
82.50 07.04.25 |
631'658 |
|
Archer-Daniels M Rg 22:15:00 / 13.06.25 |
52.00 | 4.71% |
52.40 16:23 |
49.70 15:30 |
52.53 13.01.25 |
40.99 09.04.25 |
1'730'879 |
|
Arista Ne Rg 22:15:00 / 13.06.25 |
92.35 | -3.57% |
94.94 15:32 |
92.12 21:47 |
133.04 24.01.25 |
59.51 07.04.25 |
1'528'082 |
|
Assurant Rg 22:15:00 / 13.06.25 |
198.17 | -0.52% |
199.97 17:47 |
197.10 15:30 |
221.34 30.01.25 |
176.88 07.04.25 |
131'889 |
|
AT&T Rg 22:15:00 / 13.06.25 |
28.19 | -0.28% |
28.34 15:39 |
28.12 16:05 |
29.03 03.04.25 |
21.38 14.01.25 |
5'818'284 |
|
Atmos Energy Cor Rg 22:15:00 / 13.06.25 |
152.99 | -0.97% |
154.44 16:28 |
152.54 21:50 |
166.67 08.05.25 |
136.20 06.01.25 |
244'190 |