×
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 |
|---|---|---|---|---|---|---|---|
|
Teradyne Rg 18:34:47 / 18.06.25 |
86.84 | 0.47% | 0.41 | 86.82 | 86.91 | 223'054 | |
|
Tesla Rg 18:34:53 / 18.06.25 |
324.75 | 2.66% | 8.40 | 324.70 | 324.82 | 8'401'958 | |
|
Texas Instrument Rg 18:34:44 / 18.06.25 |
199.05 | 0.69% | 1.36 | 199.01 | 199.10 | 255'079 | |
|
Textron Inc Rg 18:34:34 / 18.06.25 |
77.27 | 0.53% | 0.41 | 77.23 | 77.32 | 38'124 | |
|
The Campbell's Rg 18:34:41 / 18.06.25 |
31.87 | 0.14% | 0.05 | 31.86 | 31.87 | 385'299 | |
|
The Cigna Rg 18:33:25 / 18.06.25 |
315.34 | 0.91% | 2.83 | 314.98 | 315.40 | 43'076 | |
|
The Kraft Heinz Rg 18:34:41 / 18.06.25 |
25.80 | 0.19% | 0.05 | 25.80 | 25.81 | 931'385 | |
|
Thermo Fisher Sc Rg 18:34:40 / 18.06.25 |
393.84 | 0.92% | 3.58 | 393.76 | 394.07 | 186'329 | |
|
Tjx Companies Rg 18:34:30 / 18.06.25 |
122.84 | -0.14% | -0.17 | 122.79 | 122.86 | 149'326 | |
|
Tractor Supply Rg 18:34:31 / 18.06.25 |
51.72 | 1.45% | 0.74 | 51.72 | 51.74 | 338'194 | |
|
Trane Tech Rg 18:34:05 / 18.06.25 |
424.40 | 0.58% | 2.45 | 424.29 | 424.71 | 47'439 | |
|
TransDigm Rg 18:00:11 / 18.06.25 |
1'426.38 | 0.07% | 1.00 | 1'423.81 | 1'431.74 | 3'479 | |
|
Travelers Cos Rg 18:33:43 / 18.06.25 |
265.49 | 0.41% | 1.08 | 265.39 | 265.66 | 59'567 | |
|
Trimble Rg 18:32:55 / 18.06.25 |
72.14 | 0.53% | 0.38 | 72.12 | 72.20 | 41'524 | |
|
Truist Finl Rg 18:34:50 / 18.06.25 |
39.76 | 1.87% | 0.73 | 39.76 | 39.77 | 380'439 | |
|
Tyler Technologi Rg 17:04:06 / 18.06.25 |
575.50 | -0.87% | -5.06 | 572.00 | 574.75 | 5'609 | |
|
Tyson Foods -A- 18:34:39 / 18.06.25 |
54.69 | -0.07% | -0.04 | 54.68 | 54.71 | 83'490 | |
|
UDR REIT Rg 18:32:16 / 18.06.25 |
41.27 | 0.71% | 0.29 | 41.26 | 41.29 | 77'202 | |
|
Ulta Beauty Rg 18:30:50 / 18.06.25 |
475.89 | 0.88% | 4.14 | 475.11 | 475.88 | 42'244 | |
|
Union Pacific Rg 18:34:09 / 18.06.25 |
221.13 | 0.24% | 0.54 | 221.07 | 221.18 | 85'603 | |
|
United Airlines Rg 18:34:19 / 18.06.25 |
75.24 | 2.13% | 1.57 | 75.23 | 75.28 | 770'407 | |
|
United Rentals Rg 18:23:02 / 18.06.25 |
706.40 | 1.64% | 11.41 | 704.52 | 706.36 | 29'261 | |
|
Unitedhealth Gro Rg 18:34:51 / 18.06.25 |
309.50 | 0.20% | 0.63 | 309.50 | 309.63 | 460'656 | |
|
Univ Health Serv-B 18:30:27 / 18.06.25 |
171.74 | -0.01% | -0.02 | 171.52 | 171.78 | 39'155 | |
|
US Bancorp Rg 18:34:50 / 18.06.25 |
43.28 | 1.38% | 0.59 | 43.27 | 43.28 | 558'456 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lamb Wst Hldg-WI Rg 18:34:52 / 18.06.25 |
53.70 | -19.27% | -50.09% | -3.71% | 4.45% | -0.02% | -36.29% | -17.58% |
|
Skyworks Solutio Rg 18:34:34 / 18.06.25 |
72.23 | -19.34% | -36.37% | -0.81% | 1.23% | 6.85% | -32.81% | -20.66% |
|
Omnicom Group In Rg 18:34:47 / 18.06.25 |
69.96 | -19.55% | -19.99% | -4.56% | -4.86% | -13.78% | -24.07% | 9.70% |
|
Lyondellbasell I Rg 18:34:55 / 18.06.25 |
59.44 | -19.77% | -37.33% | -2.75% | 5.11% | -16.35% | -37.52% | -33.59% |
|
Generac Hldgs Rg 18:21:47 / 18.06.25 |
126.15 | -20.02% | -4.05% | -2.80% | 2.67% | -5.74% | -10.71% | -43.70% |
|
Stnly Blck&Deck Rg 18:33:23 / 18.06.25 |
65.36 | -20.11% | -34.62% | -4.07% | -1.68% | -16.68% | -23.76% | -37.88% |
|
Whirlpool Rg 18:32:56 / 18.06.25 |
91.80 | -20.27% | -25.05% | 5.05% | 18.91% | -2.21% | 2.42% | -39.66% |
|
Nike -B- 18:34:39 / 18.06.25 |
60.11 | -20.71% | -44.74% | -4.75% | 0.22% | -8.56% | -36.70% | -44.10% |
|
Caesr Entmt Rg 18:34:30 / 18.06.25 |
27.45 | -20.86% | -43.58% | -1.63% | -1.84% | -0.56% | -29.32% | -33.29% |
|
Fedex Rg 18:31:44 / 18.06.25 |
224.99 | -20.90% | -12.03% | 0.44% | 3.77% | -7.67% | -10.30% | -3.21% |
|
Utd Parcel Svc Rg-B 18:34:34 / 18.06.25 |
99.55 | -20.96% | -36.61% | -1.59% | 3.86% | -10.32% | -25.73% | -41.74% |
|
CarMax Rg 18:34:42 / 18.06.25 |
64.62 | -21.20% | -16.04% | -4.73% | 2.02% | -13.92% | -9.89% | -25.93% |
|
Celanese Rg 18:34:34 / 18.06.25 |
54.86 | -21.28% | -64.94% | -5.72% | 4.65% | -7.27% | -60.84% | -55.53% |
|
Merck Rg 18:34:52 / 18.06.25 |
79.33 | -21.31% | -28.20% | -1.24% | 3.05% | -9.97% | -38.84% | -7.49% |
|
Salesforce Rg 18:34:45 / 18.06.25 |
259.71 | -21.41% | -0.14% | -2.33% | -8.00% | -7.57% | 13.35% | 60.95% |
|
Charles Riv Lab Rg 18:32:51 / 18.06.25 |
146.83 | -21.42% | -38.64% | -2.83% | 8.78% | -7.22% | -30.86% | -28.94% |
|
IQVIA Holdings Rg 18:34:32 / 18.06.25 |
155.69 | -21.58% | -33.40% | -1.98% | 13.40% | -13.52% | -27.59% | -21.76% |
|
Tesla Rg 18:34:53 / 18.06.25 |
324.75 | -21.66% | 27.31% | -0.51% | -2.95% | 19.37% | 71.13% | 45.94% |
|
Dayforce Rg 18:34:35 / 18.06.25 |
56.79 | -21.71% | -15.27% | -6.36% | -1.32% | -4.83% | 15.68% | 26.41% |
|
Delta Air Lines Rg 18:34:46 / 18.06.25 |
48.08 | -21.79% | 17.62% | -2.23% | -0.40% | 0.01% | -4.56% | 56.38% |
|
Apple Rg 18:34:51 / 18.06.25 |
196.98 | -21.88% | 1.62% | -0.91% | -2.53% | -11.08% | -8.70% | 48.71% |
|
DXC Technology Rg 18:33:41 / 18.06.25 |
15.170 | -22.12% | -31.96% | -5.01% | 2.78% | -13.36% | -15.16% | -48.46% |
|
ConAgra Foods Rg 18:33:54 / 18.06.25 |
21.62 | -22.34% | -24.81% | -3.35% | -3.83% | -16.59% | -24.83% | -31.30% |
|
Lennar Rg-A 18:34:37 / 18.06.25 |
104.50 | -23.29% | -29.81% | -6.28% | -1.07% | -11.34% | -29.66% | 61.86% |
|
The Campbell's Rg 18:34:41 / 18.06.25 |
31.87 | -24.02% | -26.39% | -4.60% | -6.91% | -18.59% | -29.23% | -29.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Teradyne Rg 18:34:47 / 18.06.25 |
86.84 | 0.47% |
86.95 15:54 |
86.19 17:17 |
144.14 07.01.25 |
65.87 07.04.25 |
223'054 |
|
Tesla Rg 18:34:53 / 18.06.25 |
324.75 | 2.66% |
329.28 17:55 |
315.45 15:31 |
439.74 17.01.25 |
214.25 07.04.25 |
8'401'958 |
|
Texas Instrument Rg 18:34:44 / 18.06.25 |
199.05 | 0.69% |
200.52 16:35 |
197.92 15:30 |
205.55 21.02.25 |
139.96 11.04.25 |
255'079 |
|
Textron Inc Rg 18:34:34 / 18.06.25 |
77.27 | 0.53% |
77.98 16:06 |
76.89 15:42 |
81.23 21.01.25 |
57.90 07.04.25 |
38'124 |
|
The Campbell's Rg 18:34:41 / 18.06.25 |
31.87 | 0.14% |
32.16 16:14 |
31.60 15:30 |
43.83 10.03.25 |
31.60 18.06.25 |
385'299 |
|
The Cigna Rg 18:33:25 / 18.06.25 |
315.34 | 0.91% |
315.72 18:01 |
311.10 15:31 |
350.00 02.05.25 |
269.25 30.01.25 |
43'076 |
|
The Kraft Heinz Rg 18:34:41 / 18.06.25 |
25.80 | 0.19% |
25.97 15:35 |
25.59 15:31 |
33.34 10.03.25 |
25.54 16.06.25 |
931'385 |
|
Thermo Fisher Sc Rg 18:34:40 / 18.06.25 |
393.84 | 0.92% |
394.23 18:29 |
385.54 15:40 |
610.87 30.01.25 |
385.54 18.06.25 |
186'329 |
|
Tjx Companies Rg 18:34:30 / 18.06.25 |
122.84 | -0.14% |
123.45 15:30 |
122.61 15:58 |
135.85 20.05.25 |
112.14 13.03.25 |
149'326 |
|
Tractor Supply Rg 18:34:31 / 18.06.25 |
51.72 | 1.45% |
51.93 16:43 |
51.09 15:30 |
59.72 10.03.25 |
46.87 24.04.25 |
338'194 |
|
Trane Tech Rg 18:34:05 / 18.06.25 |
424.40 | 0.58% |
425.56 16:46 |
421.30 15:35 |
436.61 27.05.25 |
301.62 07.04.25 |
47'439 |
|
TransDigm Rg 18:00:11 / 18.06.25 |
1'426.38 | 0.07% |
1'431.70 16:27 |
1'421.76 15:30 |
1'485.74 05.05.25 |
1'189.02 07.04.25 |
3'479 |
|
Travelers Cos Rg 18:33:43 / 18.06.25 |
265.49 | 0.41% |
265.90 16:42 |
263.22 15:51 |
277.68 03.06.25 |
230.48 09.04.25 |
59'567 |
|
Trimble Rg 18:32:55 / 18.06.25 |
72.14 | 0.53% |
72.48 16:31 |
71.72 15:41 |
77.78 24.01.25 |
52.92 07.04.25 |
41'524 |
|
Truist Finl Rg 18:34:50 / 18.06.25 |
39.76 | 1.87% |
39.83 16:45 |
38.96 15:31 |
48.52 21.01.25 |
33.57 07.04.25 |
380'439 |
|
Tyler Technologi Rg 17:04:06 / 18.06.25 |
575.50 | -0.87% |
580.41 15:30 |
572.94 16:06 |
656.95 13.02.25 |
513.63 28.04.25 |
5'609 |
|
Tyson Foods -A- 18:34:39 / 18.06.25 |
54.69 | -0.07% |
54.97 15:34 |
54.44 17:59 |
64.34 03.04.25 |
54.01 10.01.25 |
83'490 |
|
UDR REIT Rg 18:32:16 / 18.06.25 |
41.27 | 0.71% |
41.38 17:17 |
40.85 15:57 |
46.47 04.03.25 |
36.64 09.04.25 |
77'202 |
|
Ulta Beauty Rg 18:30:50 / 18.06.25 |
475.89 | 0.88% |
477.74 17:28 |
471.72 15:30 |
491.22 30.05.25 |
309.02 13.03.25 |
42'244 |
|
Union Pacific Rg 18:34:09 / 18.06.25 |
221.13 | 0.24% |
222.03 16:06 |
220.45 15:32 |
256.72 27.01.25 |
204.72 08.04.25 |
85'603 |
|
United Airlines Rg 18:34:19 / 18.06.25 |
75.24 | 2.13% |
76.03 16:45 |
73.40 15:35 |
116.00 22.01.25 |
52.00 04.04.25 |
770'407 |
|
United Rentals Rg 18:23:02 / 18.06.25 |
706.40 | 1.64% |
708.93 16:48 |
695.41 15:30 |
795.13 23.01.25 |
527.61 07.04.25 |
29'261 |
|
Unitedhealth Gro Rg 18:34:51 / 18.06.25 |
309.50 | 0.20% |
311.75 18:02 |
306.70 15:40 |
606.36 11.04.25 |
248.92 15.05.25 |
460'656 |
|
Univ Health Serv-B 18:30:27 / 18.06.25 |
171.74 | -0.01% |
172.79 15:34 |
170.24 16:41 |
199.00 12.05.25 |
154.26 21.04.25 |
39'155 |
|
US Bancorp Rg 18:34:50 / 18.06.25 |
43.28 | 1.38% |
43.42 16:47 |
42.56 15:30 |
51.11 15.01.25 |
35.18 07.04.25 |
558'456 |