×
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 |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 02:00:00 / 18.06.25 |
70.67 | -2.20% | -1.59 | 70.66 | 70.67 | 2'547'566 | |
|
Pentair Rg 22:15:00 / 17.06.25 |
96.23 | -1.57% | -1.53 | 96.21 | 96.22 | ||
|
PepsiCo 02:00:00 / 18.06.25 |
129.29 | -1.61% | -2.12 | 129.29 | 129.30 | 2'886'611 | |
|
Pfizer Rg 22:15:00 / 17.06.25 |
24.00 | -1.64% | -0.40 | 23.99 | 24.00 | ||
|
PG&E Rg 22:15:00 / 17.06.25 |
13.550 | -0.37% | -0.05 | 13.540 | 13.550 | ||
|
Philip Morris 22:15:00 / 17.06.25 |
183.46 | 0.09% | 0.17 | 183.59 | 183.60 | ||
|
Phillips 66 Rg 22:15:00 / 17.06.25 |
124.54 | 0.74% | 0.92 | 124.55 | 124.56 | ||
|
Pinnacle West Ca Rg 22:15:00 / 17.06.25 |
88.84 | -0.09% | -0.08 | 88.80 | 88.83 | ||
|
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% | 0.00 | ||||
|
PNC Finl Ser Rg 22:15:00 / 17.06.25 |
173.20 | -1.11% | -1.94 | 173.23 | 173.24 | ||
|
Pool Rg 02:00:00 / 18.06.25 |
285.50 | -1.71% | -4.97 | 285.33 | 285.63 | ||
|
PPG Industries Rg 22:15:00 / 17.06.25 |
107.54 | -1.38% | -1.50 | 107.54 | 107.55 | ||
|
PPL Rg 22:15:00 / 17.06.25 |
33.45 | -0.62% | -0.21 | 33.42 | 33.43 | ||
|
Principal Financ Rg 02:00:00 / 18.06.25 |
75.80 | -1.21% | -0.93 | 75.77 | 75.82 | ||
|
Procter&Gamble Rg 22:15:00 / 17.06.25 |
158.52 | -1.47% | -2.36 | 158.50 | 158.52 | ||
|
Progressive (Ohi Rg 22:15:00 / 17.06.25 |
265.77 | -0.25% | -0.66 | 265.67 | 265.68 | ||
|
Prologis REIT Rg 22:15:00 / 17.06.25 |
105.09 | -1.62% | -1.73 | 105.08 | 105.09 | ||
|
Prudential Finan Rg 22:15:00 / 17.06.25 |
103.39 | -1.48% | -1.55 | 103.38 | 103.39 | ||
|
PTC Rg 02:00:00 / 18.06.25 |
167.53 | -2.94% | -5.08 | 167.52 | 167.56 | ||
|
Publ Svcs Enterp Rg 22:15:00 / 17.06.25 |
81.04 | -0.15% | -0.12 | 81.03 | 81.04 | ||
|
Public Stor REIT Rg 22:15:00 / 17.06.25 |
293.66 | -0.31% | -0.90 | 293.49 | 293.66 | ||
|
PulteGroup Rg 22:15:00 / 17.06.25 |
98.72 | -3.61% | -3.70 | 98.68 | 98.71 | ||
|
Qorvo Rg 02:00:00 / 18.06.25 |
80.18 | -0.69% | -0.56 | 80.11 | 80.16 | ||
|
Qualcomm Rg 02:00:00 / 18.06.25 |
154.46 | -1.54% | -2.41 | 154.43 | 154.46 | 3'101'335 | |
|
Quanta Services Rg 22:15:00 / 17.06.25 |
358.62 | -0.88% | -3.18 | 358.67 | 358.68 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Pfizer Rg 22:15:00 / 17.06.25 |
24.00 | -8.03% | -15.25% | -1.96% | 4.17% | -4.80% | -12.44% | -48.61% |
|
Occid.Petrol Cor Rg 22:15:00 / 17.06.25 |
45.98 | -8.26% | -24.08% | 2.54% | 11.79% | -7.58% | -24.94% | -20.21% |
|
Smn Prp Grp REIT Rg 22:15:00 / 17.06.25 |
157.13 | -8.33% | 10.67% | -1.61% | -0.63% | -6.72% | 6.95% | 66.84% |
|
PPG Industries Rg 22:15:00 / 17.06.25 |
107.54 | -8.71% | -27.09% | -4.84% | -3.33% | -3.92% | -15.89% | 0.50% |
|
MSCI Rg-A 22:15:00 / 17.06.25 |
548.55 | -8.77% | -3.23% | -1.06% | -2.06% | -3.67% | 15.12% | 41.89% |
|
Home Depot Rg 22:15:00 / 17.06.25 |
348.78 | -9.11% | 2.02% | -3.24% | -5.95% | -3.69% | -1.44% | 29.29% |
|
C.H.Robinson Wld Rg 02:00:00 / 18.06.25 |
93.59 | -9.16% | 8.65% | -2.68% | -6.48% | -6.41% | 9.24% | -7.15% |
|
PNC Finl Ser Rg 22:15:00 / 17.06.25 |
173.20 | -9.18% | 13.10% | -2.55% | 0.54% | -2.10% | 12.12% | 15.62% |
|
Truist Finl Rg 22:15:00 / 17.06.25 |
39.03 | -9.20% | 6.69% | -3.06% | -0.23% | -7.03% | 6.73% | -14.07% |
|
Intl Flavors&Fra Rg 22:15:00 / 17.06.25 |
75.03 | -9.24% | -5.22% | -4.21% | -2.65% | -3.39% | -21.96% | -29.96% |
|
Fifth Third Banc Rg 02:00:00 / 18.06.25 |
38.11 | -9.37% | 11.10% | -4.20% | -2.46% | -5.13% | 5.92% | 15.25% |
|
Hologic Rg 02:00:00 / 18.06.25 |
64.14 | -9.59% | -8.78% | -1.54% | 13.58% | 5.49% | -10.26% | -2.89% |
|
Old Dominion Fre Rg 02:00:00 / 18.06.25 |
156.67 | -9.61% | -21.32% | -6.68% | -7.62% | -6.52% | -9.60% | 35.73% |
|
Adobe Rg 02:00:00 / 18.06.25 |
382.68 | -9.66% | -32.66% | -8.02% | -8.36% | -5.19% | -26.72% | 10.04% |
|
Centene Rg 22:15:00 / 17.06.25 |
54.91 | -9.74% | -26.32% | -0.65% | -9.60% | -9.30% | -17.29% | -28.65% |
|
Ingersoll Rand Rg 22:15:00 / 17.06.25 |
80.64 | -9.78% | 5.52% | -3.08% | -0.68% | -0.91% | -14.74% | 93.94% |
|
US Bancorp Rg 22:15:00 / 17.06.25 |
42.69 | -9.78% | -0.30% | -3.42% | -0.47% | -2.47% | 8.65% | -4.98% |
|
NetApp Rg 02:00:00 / 18.06.25 |
103.20 | -10.23% | 18.19% | 0.67% | 2.12% | 9.33% | -19.82% | 64.64% |
|
Comerica Inc Rg 22:15:00 / 17.06.25 |
55.00 | -10.32% | -0.61% | -5.09% | -1.59% | -8.80% | 16.67% | -24.79% |
|
Accenture-A Rg 22:15:00 / 17.06.25 |
312.03 | -10.65% | -10.42% | -2.25% | -1.79% | 0.28% | 9.35% | 16.03% |
|
Kimco Rlty REIT Rg 22:15:00 / 17.06.25 |
20.78 | -10.71% | -1.83% | -1.00% | 0.82% | -2.03% | 10.53% | 11.57% |
|
Host Hotels REIT Rg 02:00:00 / 18.06.25 |
15.570 | -10.73% | -19.67% | -3.11% | 2.84% | 5.20% | -13.21% | -6.12% |
|
DuPont de Nem Rg 22:15:00 / 17.06.25 |
67.14 | -10.85% | -11.63% | -3.26% | -1.13% | -12.22% | -16.82% | 19.73% |
|
Paccar Rg 02:00:00 / 18.06.25 |
91.10 | -10.88% | -5.07% | -3.88% | -5.60% | -8.20% | -15.41% | 70.47% |
|
Aes Rg 22:15:00 / 17.06.25 |
10.530 | -10.96% | -40.47% | -8.28% | 3.95% | -15.69% | -44.46% | -39.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 02:00:00 / 18.06.25 |
70.67 | -2.20% |
72.07 15:30 |
70.47 20:44 |
93.23 17.01.25 |
55.87 07.04.25 |
2'547'566 |
|
Pentair Rg 22:15:00 / 17.06.25 |
96.23 | -1.57% |
97.70 15:54 |
95.83 21:14 |
105.93 22.01.25 |
74.94 09.04.25 |
453'685 |
|
PepsiCo 02:00:00 / 18.06.25 |
129.29 | -1.61% |
131.64 15:32 |
129.16 21:55 |
160.14 04.03.25 |
127.76 23.05.25 |
2'886'611 |
|
Pfizer Rg 22:15:00 / 17.06.25 |
24.00 | -1.64% |
24.32 15:32 |
23.92 21:42 |
27.57 07.01.25 |
20.92 09.04.25 |
7'573'397 |
|
PG&E Rg 22:15:00 / 17.06.25 |
13.550 | -0.37% |
13.620 16:10 |
13.340 15:36 |
20.43 06.01.25 |
13.340 17.06.25 |
8'913'603 |
|
Philip Morris 22:15:00 / 17.06.25 |
183.46 | 0.09% |
184.50 19:08 |
181.66 15:37 |
186.69 16.06.25 |
116.17 13.01.25 |
1'228'575 |
|
Phillips 66 Rg 22:15:00 / 17.06.25 |
124.54 | 0.74% |
125.74 16:17 |
123.64 15:31 |
132.64 19.02.25 |
91.02 09.04.25 |
2'006'862 |
|
Pinnacle West Ca Rg 22:15:00 / 17.06.25 |
88.84 | -0.09% |
89.07 21:50 |
87.86 15:36 |
96.50 03.04.25 |
81.62 13.01.25 |
356'399 |
|
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% | 1'116'332 | ||||
|
PNC Finl Ser Rg 22:15:00 / 17.06.25 |
173.20 | -1.11% |
174.73 16:37 |
172.88 20:00 |
205.42 29.01.25 |
145.14 09.04.25 |
431'191 |
|
Pool Rg 02:00:00 / 18.06.25 |
285.50 | -1.71% |
290.23 15:56 |
282.38 20:29 |
374.74 10.03.25 |
282.38 17.06.25 |
210'799 |
|
PPG Industries Rg 22:15:00 / 17.06.25 |
107.54 | -1.38% |
108.97 18:27 |
107.26 21:07 |
124.71 24.01.25 |
90.25 08.04.25 |
493'948 |
|
PPL Rg 22:15:00 / 17.06.25 |
33.45 | -0.62% |
33.65 16:34 |
33.31 15:36 |
36.70 30.04.25 |
31.22 13.01.25 |
1'148'123 |
|
Principal Financ Rg 02:00:00 / 18.06.25 |
75.80 | -1.21% |
76.71 15:44 |
75.31 19:51 |
90.21 03.03.25 |
68.50 09.04.25 |
480'321 |
|
Procter&Gamble Rg 22:15:00 / 17.06.25 |
158.52 | -1.47% |
160.29 15:32 |
158.31 20:45 |
179.99 04.03.25 |
156.59 24.04.25 |
2'112'242 |
|
Progressive (Ohi Rg 22:15:00 / 17.06.25 |
265.77 | -0.25% |
266.76 19:03 |
263.03 15:37 |
292.99 17.03.25 |
230.00 13.01.25 |
727'485 |
|
Prologis REIT Rg 22:15:00 / 17.06.25 |
105.09 | -1.62% |
106.17 17:03 |
104.33 21:07 |
124.99 03.03.25 |
85.35 09.04.25 |
844'247 |
|
Prudential Finan Rg 22:15:00 / 17.06.25 |
103.39 | -1.48% |
104.78 15:45 |
103.08 20:03 |
123.82 29.01.25 |
90.45 07.04.25 |
707'224 |
|
PTC Rg 02:00:00 / 18.06.25 |
167.53 | -2.94% |
172.32 15:30 |
167.36 21:05 |
195.22 31.01.25 |
134.14 09.04.25 |
416'839 |
|
Publ Svcs Enterp Rg 22:15:00 / 17.06.25 |
81.04 | -0.15% |
81.56 16:20 |
80.01 15:36 |
90.68 22.01.25 |
74.79 07.04.25 |
909'825 |
|
Public Stor REIT Rg 22:15:00 / 17.06.25 |
293.66 | -0.31% |
296.22 17:11 |
292.00 15:36 |
322.49 10.03.25 |
256.60 09.04.25 |
174'459 |
|
PulteGroup Rg 22:15:00 / 17.06.25 |
98.72 | -3.61% |
104.04 15:55 |
98.38 20:40 |
121.26 30.01.25 |
88.46 09.04.25 |
561'471 |
|
Qorvo Rg 02:00:00 / 18.06.25 |
80.18 | -0.69% |
81.50 16:18 |
80.01 20:26 |
91.19 24.01.25 |
49.47 08.04.25 |
569'297 |
|
Qualcomm Rg 02:00:00 / 18.06.25 |
154.46 | -1.54% |
157.58 16:36 |
154.40 21:55 |
177.00 05.02.25 |
120.88 07.04.25 |
3'101'335 |
|
Quanta Services Rg 22:15:00 / 17.06.25 |
358.62 | -0.88% |
361.64 16:03 |
355.79 15:30 |
366.91 16.06.25 |
227.50 07.04.25 |
239'410 |