×
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 |
|---|---|---|---|---|---|---|---|
|
Nordson Rg 23:20:00 / 17.06.25 |
214.12 | -1.96% | -4.27 | 214.13 | 214.17 | 183'596 | |
|
Norfolk Southern Rg 22:15:00 / 17.06.25 |
250.42 | -0.68% | -1.71 | 250.29 | 250.30 | 371'602 | |
|
Northern Trust Rg 23:20:00 / 17.06.25 |
109.63 | -1.15% | -1.28 | 109.63 | 109.65 | 755'733 | |
|
Northrop Grumman Rg 22:15:01 / 17.06.25 |
503.97 | 1.30% | 6.45 | 503.81 | 503.84 | 194'087 | |
|
Norw Crs Line Rg 22:15:00 / 17.06.25 |
18.130 | -2.26% | -0.42 | 18.120 | 18.130 | 3'033'654 | |
|
NRG Energy Rg 22:15:00 / 17.06.25 |
152.08 | -1.21% | -1.86 | 152.02 | 152.03 | 652'857 | |
|
Nucor Rg 22:15:00 / 17.06.25 |
122.20 | 0.44% | 0.53 | 122.24 | 122.31 | 524'246 | |
|
NVIDIA Rg 23:20:00 / 17.06.25 |
144.12 | -0.39% | -0.57 | 144.06 | 144.07 | 36'411'317 | |
|
NVR Rg 22:15:00 / 17.06.25 |
6'992.93 | -3.16% | -228.32 | 6'983.01 | 6'991.79 | 7'870 | |
|
NXP Semiconducto Br 23:20:00 / 17.06.25 |
212.83 | -2.16% | -4.70 | 212.76 | 212.83 | 848'086 | |
|
O Reilly Auto Rg 23:20:00 / 17.06.25 |
88.80 | 0.77% | 0.68 | 88.78 | 88.80 | 1'772'834 | |
|
Occid.Petrol Cor Rg 22:15:00 / 17.06.25 |
45.98 | 1.43% | 0.65 | 45.98 | 45.99 | 3'913'030 | |
|
Old Dominion Fre Rg 23:20:00 / 17.06.25 |
156.67 | -1.74% | -2.78 | 156.57 | 156.68 | 594'310 | |
|
Omnicom Group In Rg 22:15:00 / 17.06.25 |
69.22 | -2.04% | -1.44 | 69.19 | 69.20 | 1'397'043 | |
|
ON Semiconductor Rg 23:20:00 / 17.06.25 |
52.94 | -1.74% | -0.94 | 52.93 | 52.94 | 3'105'670 | |
|
ONEOK Rg 22:15:00 / 17.06.25 |
81.36 | -0.96% | -0.79 | 81.34 | 81.35 | 1'162'657 | |
|
Oracle Rg 22:15:00 / 17.06.25 |
208.18 | -1.38% | -2.92 | 208.10 | 208.11 | 4'025'254 | |
|
Organon Rg 22:15:01 / 17.06.25 |
9.850 | -3.34% | -0.34 | 9.850 | 9.860 | 699'865 | |
|
Otis Worldwide Rg 22:15:00 / 17.06.25 |
95.35 | -1.14% | -1.10 | 95.32 | 95.34 | 633'467 | |
|
Paccar Rg 23:20:00 / 17.06.25 |
91.10 | -1.73% | -1.60 | 91.10 | 91.11 | 1'066'940 | |
|
Packaging Corp A Rg 22:15:00 / 17.06.25 |
186.35 | -1.64% | -3.11 | 186.29 | 186.30 | 237'959 | |
|
Paramount Glb Rg-B 23:20:00 / 17.06.25 |
11.970 | -0.17% | -0.02 | 11.970 | 11.980 | 2'362'937 | |
|
Parker-Hannifin Rg 22:15:00 / 17.06.25 |
652.21 | -1.46% | -9.63 | 652.36 | 652.37 | 160'746 | |
|
Paychex Inc Rg 23:20:00 / 17.06.25 |
152.52 | -0.75% | -1.16 | 152.46 | 152.52 | 613'874 | |
|
Paycom Software Rg 22:15:00 / 17.06.25 |
241.73 | -1.90% | -4.68 | 241.72 | 241.81 | 174'941 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Avlonby Com REIT Rg 22:15:00 / 17.06.25 |
206.30 | -5.80% | 10.68% | -0.12% | 2.26% | -3.64% | 1.93% | 11.18% |
|
Equinix REIT Rg 23:20:00 / 17.06.25 |
886.76 | -5.81% | 10.28% | -2.27% | 1.24% | 5.41% | 14.59% | 43.61% |
|
Match Group Rg 23:20:00 / 17.06.25 |
30.27 | -5.87% | -15.64% | -4.51% | 2.89% | -3.20% | -0.66% | -57.76% |
|
PulteGroup Rg 22:15:00 / 17.06.25 |
98.72 | -5.95% | -0.78% | -4.54% | -0.38% | -6.18% | -11.18% | 182.38% |
|
PTC Rg 23:20:00 / 17.06.25 |
167.53 | -6.12% | -1.34% | -1.98% | -3.30% | 2.91% | -3.18% | 72.13% |
|
Assurant Rg 22:15:00 / 17.06.25 |
198.27 | -6.20% | 18.71% | 0.88% | 2.93% | -6.61% | 17.76% | 18.29% |
|
Waters Rg 22:15:00 / 17.06.25 |
341.10 | -6.25% | 5.64% | -1.43% | -1.80% | -7.26% | 15.86% | 9.34% |
|
Citizens Finl Gr Rg 22:15:00 / 17.06.25 |
40.45 | -6.28% | 23.75% | -2.29% | 2.04% | -3.67% | 16.34% | 17.04% |
|
Schlumberger 22:15:00 / 17.06.25 |
36.08 | -6.34% | -31.00% | 1.09% | 6.52% | -14.95% | -18.81% | -6.68% |
|
Everest Group Rg 22:15:00 / 17.06.25 |
333.02 | -6.44% | -4.09% | -0.68% | -2.21% | -9.05% | -11.72% | 27.97% |
|
Comcast-A 23:20:00 / 17.06.25 |
34.53 | -6.45% | -19.93% | -3.06% | -2.98% | -6.52% | -6.42% | -7.39% |
|
Alphab Rg-C-NV 23:20:00 / 17.06.25 |
177.23 | -6.56% | 26.26% | -1.54% | 7.20% | 2.57% | 0.44% | 66.87% |
|
Church & Dwight Rg 22:15:00 / 17.06.25 |
96.16 | -6.61% | 3.42% | -2.97% | 0.34% | -9.55% | -12.51% | 18.97% |
|
Alphabet-A Rg 23:20:00 / 17.06.25 |
175.95 | -6.62% | 26.54% | -1.48% | 7.30% | 3.16% | 0.49% | 66.71% |
|
GE Hltc Tech Rg 23:20:00 / 17.06.25 |
71.14 | -6.80% | -5.77% | -3.76% | -0.99% | -13.73% | -9.11% | 0.00% |
|
Keycorp Rg 22:15:00 / 17.06.25 |
15.730 | -7.06% | 10.63% | -3.08% | 0.77% | -4.09% | 15.83% | -6.73% |
|
Sealed Air Rg 22:15:00 / 17.06.25 |
30.90 | -7.21% | -14.05% | -4.28% | -2.71% | 4.50% | -15.30% | -44.61% |
|
Humana Rg 22:15:00 / 17.06.25 |
241.45 | -7.22% | -48.58% | 4.19% | -1.76% | -10.73% | -30.93% | -44.38% |
|
General Motors Rg 22:15:00 / 17.06.25 |
48.28 | -7.51% | 37.17% | -3.19% | -2.21% | -5.24% | 1.77% | 56.81% |
|
Marriott Intl Rg-A 23:20:00 / 17.06.25 |
256.20 | -7.54% | 14.37% | -4.42% | -4.17% | 3.94% | 5.41% | 77.67% |
|
Cummins Rg 22:15:00 / 17.06.25 |
314.80 | -7.54% | 34.54% | -2.71% | -2.60% | -4.03% | 14.98% | 70.40% |
|
Diamondback Eng Rg 23:20:00 / 17.06.25 |
152.93 | -7.81% | -2.61% | 5.06% | 10.54% | -5.37% | -19.03% | 12.98% |
|
Regions Financia Rg 22:15:00 / 17.06.25 |
21.54 | -7.82% | 11.87% | -3.36% | 1.03% | -3.15% | 13.49% | 16.87% |
|
DaVita Rg 22:15:00 / 17.06.25 |
136.51 | -7.83% | 31.58% | -1.20% | -3.08% | -9.82% | -4.01% | 56.74% |
|
Snap-On Rg 22:15:00 / 17.06.25 |
307.28 | -7.99% | 8.14% | -4.19% | -4.61% | -8.94% | 14.10% | 62.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nordson Rg 23:20:00 / 17.06.25 |
214.12 | -1.96% |
218.76 15:47 |
213.48 21:46 |
224.52 28.01.25 |
165.03 09.04.25 |
183'596 |
|
Norfolk Southern Rg 22:15:00 / 17.06.25 |
250.42 | -0.68% |
252.56 16:55 |
249.42 21:41 |
265.55 29.01.25 |
202.01 07.04.25 |
371'602 |
|
Northern Trust Rg 23:20:00 / 17.06.25 |
109.63 | -1.15% |
111.01 15:44 |
109.19 21:20 |
114.66 07.02.25 |
81.62 07.04.25 |
755'733 |
|
Northrop Grumman Rg 22:15:01 / 17.06.25 |
503.97 | 1.30% |
505.85 19:10 |
498.72 15:38 |
544.58 17.04.25 |
427.00 20.02.25 |
194'087 |
|
Norw Crs Line Rg 22:15:00 / 17.06.25 |
18.130 | -2.26% |
18.625 18:33 |
18.055 20:02 |
29.29 31.01.25 |
14.210 07.04.25 |
3'033'654 |
|
NRG Energy Rg 22:15:00 / 17.06.25 |
152.08 | -1.21% |
154.59 16:07 |
150.16 19:47 |
162.30 03.06.25 |
79.72 07.04.25 |
652'857 |
|
Nucor Rg 22:15:00 / 17.06.25 |
122.20 | 0.44% |
123.45 19:35 |
121.18 15:32 |
143.04 18.02.25 |
97.65 07.04.25 |
524'246 |
|
NVIDIA Rg 23:20:00 / 17.06.25 |
144.12 | -0.39% |
145.21 15:31 |
143.78 20:44 |
153.13 07.01.25 |
86.63 07.04.25 |
36'411'317 |
|
NVR Rg 22:15:00 / 17.06.25 |
6'992.93 | -3.16% |
7'261.52 15:50 |
6'971.12 21:51 |
8'567.56 21.01.25 |
6'569.99 09.04.25 |
7'870 |
|
NXP Semiconducto Br 23:20:00 / 17.06.25 |
212.83 | -2.16% |
217.15 16:17 |
212.58 21:08 |
255.40 20.02.25 |
148.09 08.04.25 |
848'086 |
|
O Reilly Auto Rg 23:20:00 / 17.06.25 |
88.80 | 0.77% |
89.56 19:03 |
87.70 15:30 |
96.81 03.04.25 |
78.83 02.01.25 |
1'772'834 |
|
Occid.Petrol Cor Rg 22:15:00 / 17.06.25 |
45.98 | 1.43% |
46.70 19:35 |
45.42 15:32 |
53.19 13.01.25 |
34.79 09.04.25 |
3'913'030 |
|
Old Dominion Fre Rg 23:20:00 / 17.06.25 |
156.67 | -1.74% |
159.61 16:39 |
156.09 21:42 |
209.49 14.02.25 |
144.91 25.04.25 |
594'310 |
|
Omnicom Group In Rg 22:15:00 / 17.06.25 |
69.22 | -2.04% |
70.64 15:33 |
68.39 16:09 |
89.27 27.01.25 |
68.39 17.06.25 |
1'397'043 |
|
ON Semiconductor Rg 23:20:00 / 17.06.25 |
52.94 | -1.74% |
55.00 16:03 |
52.65 21:10 |
66.99 06.01.25 |
31.05 08.04.25 |
3'105'670 |
|
ONEOK Rg 22:15:00 / 17.06.25 |
81.36 | -0.96% |
83.20 15:56 |
81.18 21:43 |
111.01 21.01.25 |
75.48 07.04.25 |
1'162'657 |
|
Oracle Rg 22:15:00 / 17.06.25 |
208.18 | -1.38% |
215.85 16:13 |
207.50 20:50 |
216.54 13.06.25 |
119.01 07.04.25 |
4'025'254 |
|
Organon Rg 22:15:01 / 17.06.25 |
9.850 | -3.34% |
10.105 17:19 |
9.745 21:07 |
17.230 13.02.25 |
8.010 14.05.25 |
699'865 |
|
Otis Worldwide Rg 22:15:00 / 17.06.25 |
95.35 | -1.14% |
96.21 18:17 |
95.24 21:05 |
106.79 10.03.25 |
89.70 08.04.25 |
633'467 |
|
Paccar Rg 23:20:00 / 17.06.25 |
91.10 | -1.73% |
92.95 16:22 |
90.95 21:55 |
115.40 10.03.25 |
84.73 29.04.25 |
1'066'940 |
|
Packaging Corp A Rg 22:15:00 / 17.06.25 |
186.35 | -1.64% |
189.18 16:17 |
186.09 21:46 |
242.56 21.01.25 |
173.03 08.04.25 |
237'959 |
|
Paramount Glb Rg-B 23:20:00 / 17.06.25 |
11.970 | -0.17% |
12.000 15:30 |
11.845 15:58 |
12.530 07.03.25 |
10.160 16.01.25 |
2'362'937 |
|
Parker-Hannifin Rg 22:15:00 / 17.06.25 |
652.21 | -1.46% |
662.83 15:45 |
651.75 21:55 |
717.50 31.01.25 |
489.91 07.04.25 |
160'746 |
|
Paychex Inc Rg 23:20:00 / 17.06.25 |
152.52 | -0.75% |
154.11 15:30 |
151.99 20:44 |
161.22 06.06.25 |
135.00 09.04.25 |
613'874 |
|
Paycom Software Rg 22:15:00 / 17.06.25 |
241.73 | -1.90% |
246.32 17:36 |
241.73 21:59 |
267.19 05.06.25 |
185.57 07.04.25 |
174'941 |