×
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 |
|---|---|---|---|---|---|---|---|
|
Micron Technolog Rg 19:57:16 / 17.06.25 |
120.76 | 0.77% | 0.92 | 120.77 | 120.80 | 3'177'646 | |
|
Microsoft Rg 19:57:20 / 17.06.25 |
476.67 | -0.52% | -2.47 | 476.66 | 476.75 | 1'662'812 | |
|
Mid-Amer Ap REIT Rg 19:56:48 / 17.06.25 |
149.23 | -0.20% | -0.30 | 149.10 | 149.39 | 42'957 | |
|
Moderna Rg 19:57:11 / 17.06.25 |
25.79 | -0.81% | -0.21 | 25.79 | 25.81 | 1'066'805 | |
|
Mohawk Industrie Rg 19:55:05 / 17.06.25 |
99.35 | -3.61% | -3.72 | 99.22 | 99.44 | 65'060 | |
|
Molina Healthcar Rg 19:51:50 / 17.06.25 |
291.34 | 0.38% | 1.09 | 290.85 | 291.47 | 20'202 | |
|
Molson Coors Rg-B 19:55:59 / 17.06.25 |
49.70 | 0.16% | 0.08 | 49.66 | 49.72 | 130'053 | |
|
Mondelez Intl Rg-A 19:57:15 / 17.06.25 |
66.16 | -1.57% | -1.06 | 66.15 | 66.16 | 981'202 | |
|
Monolithic Power Rg 19:51:22 / 17.06.25 |
698.00 | -1.22% | -8.59 | 697.42 | 702.85 | 42'190 | |
|
Monster Beverage Rg 19:57:15 / 17.06.25 |
62.96 | -1.44% | -0.92 | 62.95 | 62.97 | 872'225 | |
|
Moody's Rg 19:32:04 / 17.06.25 |
471.41 | -1.16% | -5.51 | 470.94 | 472.02 | 26'153 | |
|
Morgan Stanley Rg 19:56:06 / 17.06.25 |
130.03 | -0.66% | -0.87 | 129.96 | 130.12 | 213'314 | |
|
Mosaic Rg 19:57:00 / 17.06.25 |
36.37 | 1.00% | 0.36 | 36.36 | 36.38 | 243'677 | |
|
Motorola Soltn Rg 19:55:30 / 17.06.25 |
405.16 | -0.56% | -2.30 | 404.86 | 405.34 | 51'769 | |
|
MSCI Rg-A 19:53:14 / 17.06.25 |
545.54 | -0.33% | -1.83 | 545.54 | 546.87 | 19'720 | |
|
Nasdaq Rg 19:57:12 / 17.06.25 |
85.91 | -0.89% | -0.77 | 85.89 | 85.92 | 372'679 | |
|
NetApp Rg 19:56:44 / 17.06.25 |
103.39 | -0.78% | -0.81 | 103.32 | 103.41 | 193'829 | |
|
Netflix Rg 19:55:04 / 17.06.25 |
1'218.95 | -0.52% | -6.40 | 1'218.75 | 1'220.09 | 198'616 | |
|
Newell Brands Rg 19:57:11 / 17.06.25 |
5.470 | -5.36% | -0.31 | 5.460 | 5.470 | 739'951 | |
|
Newmont Rg 19:56:52 / 17.06.25 |
58.60 | 0.83% | 0.48 | 58.59 | 58.60 | 935'389 | |
|
News Rg-A 19:56:53 / 17.06.25 |
27.66 | -2.05% | -0.58 | 27.65 | 27.66 | 323'356 | |
|
News Rg-B 19:55:09 / 17.06.25 |
31.79 | -1.52% | -0.49 | 31.79 | 31.80 | 73'476 | |
|
NextEra Energy Rg 19:57:13 / 17.06.25 |
71.76 | -2.74% | -2.02 | 71.75 | 71.77 | 1'071'550 | |
|
Nike -B- 19:57:13 / 17.06.25 |
60.36 | -2.49% | -1.54 | 60.35 | 60.37 | 717'718 | |
|
Nisource Rg 19:56:41 / 17.06.25 |
39.19 | -0.43% | -0.17 | 39.20 | 39.22 | 176'875 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Juniper Networks Rg 19:54:03 / 17.06.25 |
35.92 | -3.82% | 22.18% | 0.25% | -0.61% | -0.50% | 1.07% | 30.27% |
|
Lockheed Martin Rg 19:56:40 / 17.06.25 |
478.87 | -3.89% | 3.05% | 0.41% | 0.64% | 8.32% | 4.10% | 15.38% |
|
Targa Resources Rg 19:57:02 / 17.06.25 |
170.27 | -3.92% | 97.42% | 3.11% | 5.15% | -17.17% | 37.94% | 175.50% |
|
Publ Svcs Enterp Rg 19:56:49 / 17.06.25 |
80.79 | -3.94% | 32.72% | 1.71% | 1.79% | -0.77% | 10.23% | 37.56% |
|
Procter&Gamble Rg 19:57:04 / 17.06.25 |
158.99 | -4.04% | 9.79% | -2.36% | -4.01% | -2.37% | -5.68% | 20.67% |
|
M&T Bank Rg 19:53:42 / 17.06.25 |
177.54 | -4.13% | 31.49% | -4.43% | -4.42% | -2.98% | 20.92% | 12.21% |
|
Dover Corp Rg 19:56:25 / 17.06.25 |
176.64 | -4.18% | 16.86% | -2.56% | -4.14% | -4.90% | -3.36% | 50.02% |
|
Blackrock Rg 19:55:10 / 17.06.25 |
967.50 | -4.20% | 20.98% | -2.46% | -3.03% | -0.61% | 23.46% | 67.66% |
|
ConocoPhillips Rg 19:57:17 / 17.06.25 |
96.05 | -4.20% | -18.15% | 5.34% | 7.09% | -6.34% | -12.21% | -7.24% |
|
Southwest Airlin Rg 19:56:44 / 17.06.25 |
31.58 | -4.22% | 11.50% | -8.09% | -2.83% | -8.91% | 11.08% | -7.95% |
|
Metlife Rg 19:55:06 / 17.06.25 |
77.54 | -4.25% | 18.55% | -2.38% | -3.47% | -7.40% | 10.99% | 27.92% |
|
Carnival 19:57:20 / 17.06.25 |
23.33 | -4.33% | 28.59% | -4.81% | 1.88% | 9.74% | 46.27% | 172.46% |
|
Raymond J Financ Rg 19:56:19 / 17.06.25 |
147.48 | -4.40% | 33.18% | 0.41% | -3.37% | 1.21% | 23.97% | 71.70% |
|
Tyson Foods -A- 19:56:47 / 17.06.25 |
55.11 | -4.42% | 2.14% | -1.02% | -2.89% | -8.07% | -0.09% | -33.49% |
|
Regency Cent REITRg 19:57:08 / 17.06.25 |
70.14 | -4.77% | 5.07% | -3.48% | -4.09% | -2.83% | 14.68% | 23.31% |
|
Willis Towers Rg 19:57:08 / 17.06.25 |
296.75 | -4.92% | 23.48% | -0.03% | -5.11% | -12.19% | 16.15% | 56.07% |
|
Baker Hughes Rg-A 19:57:23 / 17.06.25 |
39.57 | -4.95% | 14.07% | 1.24% | 5.96% | -12.43% | 23.10% | 30.44% |
|
Univ Health Serv-B 19:57:15 / 17.06.25 |
172.24 | -5.05% | 11.76% | -0.25% | -12.00% | -7.35% | -9.61% | 67.89% |
|
Weyerhaeuse REIT Rg 19:57:04 / 17.06.25 |
26.09 | -5.15% | -23.21% | -5.40% | -0.46% | -10.65% | -9.63% | -18.52% |
|
UDR REIT Rg 19:56:51 / 17.06.25 |
40.88 | -5.18% | 7.50% | -2.55% | -2.67% | -7.26% | 0.62% | -3.76% |
|
ServiceNow Rg 19:48:02 / 17.06.25 |
1'002.36 | -5.19% | 42.27% | -0.74% | -1.91% | 16.37% | 37.28% | 134.80% |
|
Fortive Rg 19:56:30 / 17.06.25 |
69.78 | -5.65% | -3.90% | -3.96% | -3.02% | -8.15% | -4.82% | 31.65% |
|
A.O.Smith Corp Rg 19:57:22 / 17.06.25 |
63.35 | -5.70% | -21.98% | -3.64% | -9.01% | -5.07% | -24.78% | 20.02% |
|
Avery Dennison Rg 19:54:16 / 17.06.25 |
174.90 | -5.73% | -12.74% | -2.88% | -4.93% | -0.45% | -22.97% | 15.07% |
|
Synchrony Financ Rg 19:57:09 / 17.06.25 |
60.19 | -5.74% | 60.43% | -0.94% | 0.58% | 7.77% | 37.96% | 111.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Micron Technolog Rg 19:57:16 / 17.06.25 |
120.76 | 0.77% |
123.51 16:01 |
119.40 15:30 |
123.51 17.06.25 |
61.57 07.04.25 |
3'177'646 |
|
Microsoft Rg 19:57:20 / 17.06.25 |
476.67 | -0.52% |
478.70 18:39 |
474.12 15:46 |
480.66 16.06.25 |
344.83 07.04.25 |
1'662'812 |
|
Mid-Amer Ap REIT Rg 19:56:48 / 17.06.25 |
149.23 | -0.20% |
150.16 16:14 |
149.02 15:56 |
173.21 04.03.25 |
144.48 23.01.25 |
42'957 |
|
Moderna Rg 19:57:11 / 17.06.25 |
25.79 | -0.81% |
26.34 17:06 |
25.50 16:06 |
48.91 07.01.25 |
23.16 15.05.25 |
1'066'805 |
|
Mohawk Industrie Rg 19:55:05 / 17.06.25 |
99.35 | -3.61% |
103.71 15:44 |
99.22 19:51 |
132.11 23.01.25 |
96.40 09.04.25 |
65'060 |
|
Molina Healthcar Rg 19:51:50 / 17.06.25 |
291.34 | 0.38% |
294.44 16:26 |
289.29 15:30 |
359.79 04.04.25 |
262.51 13.02.25 |
20'202 |
|
Molson Coors Rg-B 19:55:59 / 17.06.25 |
49.70 | 0.16% |
50.05 19:02 |
49.36 15:30 |
64.66 10.03.25 |
49.36 17.06.25 |
130'053 |
|
Mondelez Intl Rg-A 19:57:15 / 17.06.25 |
66.16 | -1.57% |
67.14 15:33 |
65.96 19:22 |
70.59 10.03.25 |
53.95 05.02.25 |
981'202 |
|
Monolithic Power Rg 19:51:22 / 17.06.25 |
698.00 | -1.22% |
710.73 16:15 |
697.69 18:59 |
751.51 14.05.25 |
439.55 08.04.25 |
42'190 |
|
Monster Beverage Rg 19:57:15 / 17.06.25 |
62.96 | -1.44% |
63.84 15:32 |
62.88 19:49 |
64.45 28.05.25 |
45.70 05.02.25 |
872'225 |
|
Moody's Rg 19:32:04 / 17.06.25 |
471.41 | -1.16% |
475.29 15:47 |
471.33 19:31 |
530.50 14.02.25 |
379.48 07.04.25 |
26'153 |
|
Morgan Stanley Rg 19:56:06 / 17.06.25 |
130.03 | -0.66% |
131.14 15:55 |
129.89 15:32 |
142.00 07.02.25 |
94.35 07.04.25 |
213'314 |
|
Mosaic Rg 19:57:00 / 17.06.25 |
36.37 | 1.00% |
36.37 19:36 |
35.81 15:31 |
37.68 04.06.25 |
22.36 07.04.25 |
243'677 |
|
Motorola Soltn Rg 19:55:30 / 17.06.25 |
405.16 | -0.56% |
408.28 15:45 |
404.97 19:46 |
485.89 07.02.25 |
388.90 07.04.25 |
51'769 |
|
MSCI Rg-A 19:53:14 / 17.06.25 |
545.54 | -0.33% |
547.11 15:52 |
543.50 15:30 |
634.99 28.01.25 |
487.00 07.04.25 |
19'720 |
|
Nasdaq Rg 19:57:12 / 17.06.25 |
85.91 | -0.89% |
86.82 15:41 |
85.73 19:30 |
87.50 11.06.25 |
64.92 07.04.25 |
372'679 |
|
NetApp Rg 19:56:44 / 17.06.25 |
103.39 | -0.78% |
104.62 16:10 |
103.25 19:52 |
127.76 26.02.25 |
71.92 07.04.25 |
193'829 |
|
Netflix Rg 19:55:04 / 17.06.25 |
1'218.95 | -0.52% |
1'231.33 17:51 |
1'217.18 19:51 |
1'262.67 05.06.25 |
821.20 07.04.25 |
198'616 |
|
Newell Brands Rg 19:57:11 / 17.06.25 |
5.470 | -5.36% |
5.685 15:30 |
5.450 19:25 |
10.840 27.01.25 |
4.230 09.04.25 |
739'951 |
|
Newmont Rg 19:56:52 / 17.06.25 |
58.60 | 0.83% |
58.71 16:19 |
58.06 16:39 |
58.77 16.06.25 |
37.69 06.01.25 |
935'389 |
|
News Rg-A 19:56:53 / 17.06.25 |
27.66 | -2.05% |
28.28 15:52 |
27.61 19:51 |
30.69 19.02.25 |
23.38 07.04.25 |
323'356 |
|
News Rg-B 19:55:09 / 17.06.25 |
31.79 | -1.52% |
32.25 15:53 |
31.73 19:51 |
35.25 19.02.25 |
26.27 07.04.25 |
73'476 |
|
NextEra Energy Rg 19:57:13 / 17.06.25 |
71.76 | -2.74% |
73.61 16:25 |
70.45 15:35 |
76.29 10.03.25 |
61.75 09.04.25 |
1'071'550 |
|
Nike -B- 19:57:13 / 17.06.25 |
60.36 | -2.49% |
61.20 15:30 |
60.32 19:54 |
82.44 26.02.25 |
52.28 10.04.25 |
717'718 |
|
Nisource Rg 19:56:41 / 17.06.25 |
39.19 | -0.43% |
39.40 15:31 |
38.98 15:36 |
41.44 04.03.25 |
35.52 06.01.25 |
176'875 |