×
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 |
|---|---|---|---|---|---|---|---|
|
LKQ Rg 15:50:09 / 17.06.25 |
37.75 | -0.76% | -0.29 | 37.75 | 37.78 | 24'892 | |
|
Lockheed Martin Rg 15:50:12 / 17.06.25 |
472.00 | 1.06% | 4.94 | 471.71 | 472.38 | 48'785 | |
|
Loews Rg 15:46:47 / 17.06.25 |
88.60 | 0.00% | 0.00 | 88.58 | 88.74 | 10'060 | |
|
Lowe's Com Rg 15:49:49 / 17.06.25 |
215.04 | -0.48% | -1.04 | 214.70 | 215.07 | 35'489 | |
|
Lumen Tech Rg 15:49:03 / 17.06.25 |
4.070 | 0.00% | 0.00 | 4.070 | 4.080 | 142'613 | |
|
Lyondellbasell I Rg 15:50:15 / 17.06.25 |
61.15 | -0.11% | -0.07 | 61.02 | 61.14 | 53'781 | |
|
M&T Bank Rg 15:46:38 / 17.06.25 |
179.93 | -0.18% | -0.32 | 179.56 | 180.17 | 8'728 | |
|
Marathon Petro Rg 15:50:13 / 17.06.25 |
168.46 | 1.01% | 1.68 | 168.20 | 168.49 | 39'172 | |
|
Marketaxess Hold Rg 15:50:12 / 17.06.25 |
224.41 | -0.21% | -0.47 | 224.11 | 225.22 | 6'586 | |
|
Marriott Intl Rg-A 15:50:14 / 17.06.25 |
257.43 | -0.19% | -0.48 | 257.26 | 257.59 | 24'144 | |
|
Marsh & McLennan Rg 15:49:03 / 17.06.25 |
216.29 | -0.16% | -0.34 | 215.86 | 216.54 | 33'573 | |
|
Martin Marietta Rg 15:44:10 / 17.06.25 |
540.33 | -0.45% | -2.46 | 540.00 | 545.00 | 2'916 | |
|
Masco Rg 15:50:14 / 17.06.25 |
62.37 | -0.19% | -0.12 | 62.28 | 62.38 | 14'903 | |
|
Mastercard Rg-A 15:50:17 / 17.06.25 |
568.91 | 0.04% | 0.24 | 568.61 | 569.43 | 40'602 | |
|
Match Group Rg 15:50:03 / 17.06.25 |
30.11 | -2.21% | -0.68 | 30.06 | 30.10 | 81'094 | |
|
McCormic Non Vtg Rg 15:47:11 / 17.06.25 |
73.30 | -0.77% | -0.57 | 73.25 | 73.48 | 21'043 | |
|
McDonald's Rg 15:49:36 / 17.06.25 |
294.42 | -0.63% | -1.87 | 294.15 | 294.67 | 65'187 | |
|
Mckesson Rg 15:42:21 / 17.06.25 |
717.73 | -0.26% | -1.84 | 717.15 | 719.82 | 8'087 | |
|
Medtronic Rg 15:50:11 / 17.06.25 |
87.12 | -0.91% | -0.80 | 87.06 | 87.10 | 76'512 | |
|
Merck Rg 15:50:17 / 17.06.25 |
80.06 | -1.11% | -0.90 | 80.04 | 80.08 | 307'134 | |
|
Meta Platforms Rg-A 15:50:04 / 17.06.25 |
699.76 | -0.34% | -2.36 | 699.57 | 699.99 | 353'714 | |
|
Metlife Rg 15:50:03 / 17.06.25 |
78.42 | 0.03% | 0.02 | 78.41 | 78.48 | 34'864 | |
|
Mettler Toledo I Rg 15:30:01 / 17.06.25 |
1'166.52 | -1.38% | -16.33 | 1'153.13 | 1'175.15 | 964 | |
|
MGM Resorts Itl Rg 15:50:12 / 17.06.25 |
33.82 | -1.40% | -0.48 | 33.79 | 33.82 | 52'360 | |
|
Microchip Tech Rg 15:50:14 / 17.06.25 |
68.26 | 0.10% | 0.07 | 68.24 | 68.30 | 93'137 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Garmin N 15:49:14 / 17.06.25 |
201.96 | -1.13% | 58.64% | -3.88% | -0.88% | -7.60% | 25.66% | 119.79% |
|
Synopsys Rg 15:48:19 / 17.06.25 |
482.09 | -1.23% | -6.89% | -4.42% | -6.50% | 5.44% | -22.28% | 65.61% |
|
Sherwin-Williams Rg 15:47:18 / 17.06.25 |
333.89 | -1.23% | 7.65% | -7.44% | -7.02% | -2.13% | 11.22% | 53.35% |
|
Arch Cap Grp Rg 15:49:11 / 17.06.25 |
89.89 | -1.31% | 22.71% | 0.13% | -4.57% | -4.96% | -10.82% | 115.82% |
|
Union Pacific Rg 15:49:54 / 17.06.25 |
223.05 | -1.49% | -8.54% | -1.57% | -2.31% | -5.40% | 0.21% | 7.91% |
|
Amazon.Com Rg 15:50:16 / 17.06.25 |
216.60 | -1.50% | 42.23% | -0.46% | 6.14% | 5.29% | 18.48% | 108.47% |
|
Public Stor REIT Rg 15:37:53 / 17.06.25 |
292.82 | -1.63% | -3.42% | -3.68% | -4.87% | 1.27% | 0.47% | -2.07% |
|
BXP Rg 15:49:14 / 17.06.25 |
72.64 | -2.07% | 3.78% | -0.34% | 7.46% | 6.03% | 17.07% | -17.76% |
|
Sysco Rg 15:50:07 / 17.06.25 |
74.16 | -2.24% | 2.22% | -1.79% | 0.60% | 5.36% | 2.04% | -4.70% |
|
United Rentals Rg 15:48:58 / 17.06.25 |
701.38 | -2.28% | 20.05% | -2.01% | -1.97% | 7.34% | 8.76% | 180.35% |
|
Amcor Rg 15:48:30 / 17.06.25 |
9.135 | -2.34% | -4.67% | -1.14% | -1.77% | -3.23% | -8.38% | -21.52% |
|
Aon-A Rg 15:46:46 / 17.06.25 |
348.76 | -2.54% | 20.28% | -0.84% | -3.77% | -11.96% | 17.13% | 40.86% |
|
Tractor Supply Rg 15:49:52 / 17.06.25 |
51.74 | -2.58% | 20.19% | 0.51% | 0.27% | -2.06% | -10.79% | 35.57% |
|
Pentair Rg 15:48:55 / 17.06.25 |
97.53 | -2.86% | 34.45% | -2.43% | -2.25% | 6.94% | 22.54% | 122.08% |
|
Iron Mount REIT Rg 15:48:53 / 17.06.25 |
101.88 | -2.89% | 45.86% | 0.81% | 1.33% | 15.94% | 14.86% | 121.36% |
|
Jacobs Solutions Rg 15:42:41 / 17.06.25 |
129.43 | -2.92% | 26.08% | 1.53% | 1.02% | 4.70% | 15.80% | 0.00% |
|
McCormic Non Vtg Rg 15:47:11 / 17.06.25 |
73.30 | -3.11% | 7.97% | -3.02% | -1.23% | -8.64% | 6.80% | -10.85% |
|
Mid-Amer Ap REIT Rg 15:49:11 / 17.06.25 |
149.07 | -3.26% | 11.21% | -1.84% | -7.03% | -8.57% | 5.54% | -7.49% |
|
Air Prod&Chemica Rg 15:44:01 / 17.06.25 |
277.85 | -3.31% | 2.42% | -1.43% | 0.79% | -5.22% | 1.14% | 19.28% |
|
Mettler Toledo I Rg 15:30:01 / 17.06.25 |
1'166.52 | -3.34% | -2.48% | -4.11% | -1.64% | -2.39% | -21.24% | 5.75% |
|
Hormel Foods Rg 15:49:33 / 17.06.25 |
30.07 | -3.47% | -5.70% | -3.48% | -0.25% | 4.36% | -1.00% | -32.56% |
|
Huntington Bancs Rg 15:50:14 / 17.06.25 |
15.520 | -3.50% | 23.43% | -4.84% | -2.63% | 1.31% | 24.56% | 32.60% |
|
Illinois Tool Wo Rg 15:49:59 / 17.06.25 |
243.65 | -3.59% | -6.68% | -2.15% | -2.52% | -4.45% | 1.31% | 36.43% |
|
Ameriprise Fincl Rg 15:49:08 / 17.06.25 |
510.52 | -3.67% | 35.04% | -1.19% | -1.61% | -0.01% | 16.81% | 117.70% |
|
Eqty Re REIT-SBI Rg 15:49:30 / 17.06.25 |
68.87 | -3.71% | 12.98% | -1.61% | -3.15% | -3.04% | 1.55% | 0.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
LKQ Rg 15:50:09 / 17.06.25 |
37.75 | -0.76% |
37.96 15:32 |
37.74 15:37 |
44.81 10.03.25 |
35.59 03.01.25 |
24'892 |
|
Lockheed Martin Rg 15:50:12 / 17.06.25 |
472.00 | 1.06% |
472.00 15:50 |
468.00 15:38 |
509.53 21.01.25 |
419.00 07.04.25 |
48'785 |
|
Loews Rg 15:46:47 / 17.06.25 |
88.60 | 0.00% |
88.75 15:44 |
88.13 15:30 |
92.40 01.04.25 |
79.20 07.04.25 |
10'060 |
|
Lowe's Com Rg 15:49:49 / 17.06.25 |
215.04 | -0.48% |
215.74 15:32 |
214.44 15:30 |
269.13 27.01.25 |
206.58 09.04.25 |
35'489 |
|
Lumen Tech Rg 15:49:03 / 17.06.25 |
4.070 | 0.00% |
4.130 15:39 |
4.010 15:30 |
6.110 22.01.25 |
3.015 21.04.25 |
142'613 |
|
Lyondellbasell I Rg 15:50:15 / 17.06.25 |
61.15 | -0.11% |
61.30 15:45 |
60.47 15:31 |
79.36 28.01.25 |
51.20 09.04.25 |
53'781 |
|
M&T Bank Rg 15:46:38 / 17.06.25 |
179.93 | -0.18% |
180.20 15:45 |
178.59 15:30 |
203.26 30.01.25 |
150.82 07.04.25 |
8'728 |
|
Marathon Petro Rg 15:50:13 / 17.06.25 |
168.46 | 1.01% |
169.31 15:36 |
166.25 15:32 |
169.31 17.06.25 |
115.29 07.04.25 |
39'172 |
|
Marketaxess Hold Rg 15:50:12 / 17.06.25 |
224.41 | -0.21% |
225.01 15:30 |
224.10 15:33 |
232.32 08.05.25 |
186.93 21.02.25 |
6'586 |
|
Marriott Intl Rg-A 15:50:14 / 17.06.25 |
257.43 | -0.19% |
258.11 15:46 |
255.50 15:30 |
307.34 07.02.25 |
205.61 07.04.25 |
24'144 |
|
Marsh & McLennan Rg 15:49:03 / 17.06.25 |
216.29 | -0.16% |
216.80 15:45 |
215.56 15:35 |
248.00 04.04.25 |
208.10 06.01.25 |
33'573 |
|
Martin Marietta Rg 15:44:10 / 17.06.25 |
540.33 | -0.45% |
542.23 15:44 |
540.33 15:44 |
569.65 27.05.25 |
442.08 09.04.25 |
2'916 |
|
Masco Rg 15:50:14 / 17.06.25 |
62.37 | -0.19% |
62.43 15:45 |
61.72 15:30 |
82.18 27.01.25 |
56.96 23.04.25 |
14'903 |
|
Mastercard Rg-A 15:50:17 / 17.06.25 |
568.91 | 0.04% |
569.54 15:48 |
564.00 15:30 |
594.60 11.06.25 |
466.75 07.04.25 |
40'602 |
|
Match Group Rg 15:50:03 / 17.06.25 |
30.11 | -2.21% |
30.58 15:33 |
30.11 15:49 |
36.51 04.02.25 |
26.41 09.04.25 |
81'094 |
|
McCormic Non Vtg Rg 15:47:11 / 17.06.25 |
73.30 | -0.77% |
74.10 15:33 |
73.28 15:41 |
86.22 10.03.25 |
69.98 23.05.25 |
21'043 |
|
McDonald's Rg 15:49:36 / 17.06.25 |
294.42 | -0.63% |
296.00 15:30 |
294.06 15:35 |
326.32 10.03.25 |
276.56 16.01.25 |
65'187 |
|
Mckesson Rg 15:42:21 / 17.06.25 |
717.73 | -0.26% |
719.57 15:30 |
717.73 15:42 |
732.00 13.06.25 |
565.96 02.01.25 |
8'087 |
|
Medtronic Rg 15:50:11 / 17.06.25 |
87.12 | -0.91% |
87.80 15:32 |
86.99 15:36 |
96.21 10.03.25 |
79.55 09.04.25 |
76'512 |
|
Merck Rg 15:50:17 / 17.06.25 |
80.06 | -1.11% |
80.66 15:32 |
79.57 15:36 |
102.95 07.01.25 |
73.32 14.05.25 |
307'134 |
|
Meta Platforms Rg-A 15:50:04 / 17.06.25 |
699.76 | -0.34% |
705.89 15:30 |
697.33 15:44 |
740.87 14.02.25 |
479.89 21.04.25 |
353'714 |
|
Metlife Rg 15:50:03 / 17.06.25 |
78.42 | 0.03% |
78.68 15:45 |
78.03 15:31 |
88.09 21.01.25 |
65.26 07.04.25 |
34'864 |
|
Mettler Toledo I Rg 15:30:01 / 17.06.25 |
1'166.52 | -1.38% |
1'166.52 15:30 |
1'166.52 15:30 |
1'438.46 07.02.25 |
950.44 09.04.25 |
964 |
|
MGM Resorts Itl Rg 15:50:12 / 17.06.25 |
33.82 | -1.40% |
34.06 15:47 |
33.80 15:50 |
41.25 14.02.25 |
25.31 08.04.25 |
52'360 |
|
Microchip Tech Rg 15:50:14 / 17.06.25 |
68.26 | 0.10% |
68.45 15:48 |
67.24 15:31 |
71.01 11.06.25 |
34.15 08.04.25 |
93'137 |