×
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 |
---|---|---|---|---|---|---|---|
Valero Energy Rg 22:15:00 / 22.07.25 |
145.11 | -0.80% | -1.17 | 145.01 | 145.02 | ||
Ventas REIT Rg 22:15:00 / 22.07.25 |
67.11 | 1.01% | 0.67 | 67.09 | 67.10 | ||
Verisign Rg 02:00:00 / 23.07.25 |
287.92 | 1.32% | 3.75 | 287.81 | 287.92 | 228'900 | |
Verisk Analytics Rg 02:00:00 / 23.07.25 |
298.12 | -0.48% | -1.44 | 298.17 | 298.40 | 438'051 | |
Verizon Comm Rg 22:15:00 / 22.07.25 |
42.96 | 1.11% | 0.47 | 42.94 | 42.95 | ||
Vertex Pharmaceu Rg 02:00:00 / 23.07.25 |
470.13 | 2.54% | 11.64 | 470.12 | 470.36 | 330'423 | |
VF Rg 22:15:00 / 22.07.25 |
13.020 | 4.58% | 0.57 | 13.030 | 13.040 | ||
Viatris Rg 02:00:00 / 23.07.25 |
9.240 | 3.82% | 0.34 | 9.230 | 9.240 | ||
VICI Proper REIT Rg 22:15:00 / 22.07.25 |
33.45 | 2.14% | 0.70 | 33.41 | 33.42 | ||
Visa Rg-A 22:15:00 / 22.07.25 |
351.86 | 0.26% | 0.92 | 351.73 | 351.74 | ||
Vulcan Materials Rg 22:15:00 / 22.07.25 |
267.78 | 1.05% | 2.77 | 267.66 | 267.80 | ||
W.R.Berkley Rg 22:15:00 / 22.07.25 |
68.54 | 1.09% | 0.74 | 68.56 | 68.57 | ||
Walgreens Boots Rg 02:00:00 / 23.07.25 |
11.540 | 0.17% | 0.02 | 11.530 | 11.540 | 1'530'381 | |
Walmart Rg 22:15:00 / 22.07.25 |
95.85 | 0.19% | 0.18 | 95.80 | 95.81 | ||
Walt Disney Rg 22:15:00 / 22.07.25 |
121.06 | 0.18% | 0.22 | 121.07 | 121.08 | ||
Warnr Bros Rg-A 02:00:00 / 23.07.25 |
12.850 | 0.39% | 0.05 | 12.850 | 12.860 | 9'652'703 | |
Waste Management Rg 22:15:00 / 22.07.25 |
227.09 | 0.79% | 1.79 | 226.95 | 226.96 | ||
Waters Rg 22:15:00 / 22.07.25 |
287.46 | 2.06% | 5.80 | 287.45 | 287.46 | ||
WEC Energy Group Rg 22:15:00 / 22.07.25 |
110.10 | 1.68% | 1.82 | 110.09 | 110.11 | ||
Wells Fargo Rg 22:15:00 / 22.07.25 |
82.38 | 2.62% | 2.10 | 82.36 | 82.37 | ||
Welltower REIT Rg 22:15:00 / 22.07.25 |
161.09 | 0.48% | 0.77 | 161.16 | 161.17 | ||
West Pharmaceuti Rg 22:15:00 / 22.07.25 |
218.90 | 4.20% | 8.82 | 218.71 | 218.72 | ||
Western Digital Rg 02:00:00 / 23.07.25 |
67.06 | -2.44% | -1.68 | 67.05 | 67.06 | ||
Westinghouse Air Rg 22:15:00 / 22.07.25 |
211.89 | 0.96% | 2.01 | 211.93 | 211.98 | ||
Weyerhaeuse REIT Rg 22:15:00 / 22.07.25 |
26.17 | 4.47% | 1.12 | 26.16 | 26.17 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
General Mills Rg 22:15:00 / 22.07.25 |
50.95 | -22.88% | -24.50% | 1.72% | 0.53% | -10.20% | -22.23% | -32.72% |
Regeneron Pharma Rg 02:00:00 / 23.07.25 |
560.93 | -23.42% | -37.89% | 2.37% | 7.40% | -1.40% | -46.86% | -7.92% |
HP Rg 22:15:00 / 22.07.25 |
25.41 | -23.90% | -17.48% | 3.46% | 3.59% | -0.63% | -32.81% | -25.79% |
Constellation Brd-A 22:15:01 / 22.07.25 |
175.36 | -24.00% | -30.53% | 4.31% | 8.56% | -6.49% | -28.97% | -30.68% |
Waters Rg 22:15:00 / 22.07.25 |
287.46 | -24.08% | -14.45% | -0.73% | -17.87% | -17.33% | -5.85% | -19.41% |
Teradyne Rg 02:00:00 / 23.07.25 |
93.70 | -24.70% | -12.62% | 0.72% | 3.66% | 25.12% | -38.46% | -7.74% |
Target Rg 22:15:00 / 22.07.25 |
106.54 | -24.76% | -28.58% | 5.13% | 10.18% | 10.18% | -27.25% | -35.89% |
CarMax Rg 22:15:00 / 22.07.25 |
63.53 | -24.82% | -19.90% | 1.83% | -5.88% | -1.76% | -20.49% | -35.98% |
Elevance Health Rg 22:15:00 / 22.07.25 |
281.72 | -25.06% | -41.38% | -18.24% | -24.65% | -33.02% | -44.99% | -40.15% |
Brown NVtgRg-B 22:15:00 / 22.07.25 |
30.19 | -25.36% | -50.35% | 9.11% | 15.85% | -13.35% | -30.95% | -60.18% |
Moderna Rg 02:00:00 / 23.07.25 |
32.73 | -25.52% | -68.86% | 3.64% | 22.13% | 17.65% | -73.01% | -81.66% |
Bio-Rad Lab-A 22:15:00 / 22.07.25 |
245.47 | -25.65% | -24.36% | -0.72% | 1.86% | 0.57% | -20.79% | -54.30% |
The Campbell's Rg 02:00:00 / 23.07.25 |
32.21 | -26.49% | -28.79% | 5.92% | 0.12% | -10.63% | -29.33% | -35.34% |
Gartner Rg 22:15:00 / 22.07.25 |
356.52 | -27.12% | -21.73% | -1.94% | -11.45% | -15.33% | -22.06% | 37.48% |
Global Payments Rg 22:15:00 / 22.07.25 |
84.11 | -27.58% | -36.10% | 1.75% | 8.22% | 10.22% | -14.50% | -32.53% |
Lamb Wst Hldg-WI Rg 22:15:00 / 22.07.25 |
49.17 | -28.12% | -55.56% | -1.66% | -7.24% | -6.89% | -12.85% | -36.09% |
DXC Technology Rg 22:15:00 / 22.07.25 |
14.630 | -28.18% | -37.25% | 2.24% | -2.34% | -5.73% | -24.86% | -54.11% |
Viatris Rg 02:00:00 / 23.07.25 |
9.240 | -28.51% | -17.82% | 3.47% | 3.24% | 10.79% | -19.65% | -9.92% |
Illumina Rg 02:00:00 / 23.07.25 |
102.03 | -29.06% | -30.28% | 5.02% | 11.48% | 32.33% | -11.74% | -53.10% |
EPAM Systems Rg 22:15:00 / 22.07.25 |
168.73 | -29.22% | -44.34% | 1.13% | -2.52% | 7.53% | -17.71% | -49.99% |
Dow Rg 22:15:00 / 22.07.25 |
29.66 | -29.25% | -48.23% | 5.40% | 10.59% | -3.04% | -44.37% | -44.77% |
American Airline Rg 02:00:00 / 23.07.25 |
12.500 | -29.32% | -10.33% | 2.71% | 9.94% | 26.26% | 19.27% | -12.50% |
Bio-Techne Rg 02:00:00 / 23.07.25 |
53.12 | -30.21% | -34.85% | 3.31% | 6.24% | 5.19% | -30.57% | -45.67% |
ConAgra Foods Rg 22:15:00 / 22.07.25 |
19.400 | -32.43% | -34.58% | 1.89% | -5.13% | -21.49% | -35.03% | -43.49% |
PG&E Rg 22:15:00 / 22.07.25 |
13.660 | -33.70% | -25.79% | 3.80% | -0.94% | -17.31% | -25.15% | 26.47% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Valero Energy Rg 22:15:00 / 22.07.25 |
145.11 | -0.80% |
147.33 15:55 |
144.63 15:30 |
155.12 10.07.25 |
99.00 07.04.25 |
666'969 |
Ventas REIT Rg 22:15:00 / 22.07.25 |
67.11 | 1.01% |
67.16 21:58 |
66.40 18:02 |
71.33 03.04.25 |
56.68 07.01.25 |
1'177'213 |
Verisign Rg 02:00:00 / 23.07.25 |
287.92 | 1.32% |
288.34 21:56 |
283.65 15:47 |
291.41 09.07.25 |
203.89 03.01.25 |
228'900 |
Verisk Analytics Rg 02:00:00 / 23.07.25 |
298.12 | -0.48% |
303.13 15:54 |
294.73 18:25 |
322.87 05.06.25 |
263.97 26.02.25 |
438'051 |
Verizon Comm Rg 22:15:00 / 22.07.25 |
42.96 | 1.11% |
43.48 15:52 |
42.55 15:31 |
47.36 10.03.25 |
37.59 10.01.25 |
6'524'591 |
Vertex Pharmaceu Rg 02:00:00 / 23.07.25 |
470.13 | 2.54% |
470.79 21:58 |
459.93 15:30 |
519.01 14.03.25 |
397.44 13.01.25 |
330'423 |
VF Rg 22:15:00 / 22.07.25 |
13.020 | 4.58% |
13.130 15:48 |
12.650 15:30 |
29.02 29.01.25 |
9.410 09.04.25 |
2'327'840 |
Viatris Rg 02:00:00 / 23.07.25 |
9.240 | 3.82% |
9.250 21:55 |
8.900 15:30 |
12.590 02.01.25 |
6.860 10.04.25 |
3'047'790 |
VICI Proper REIT Rg 22:15:00 / 22.07.25 |
33.45 | 2.14% |
33.55 15:57 |
32.83 15:30 |
34.03 10.03.25 |
27.99 10.01.25 |
1'737'247 |
Visa Rg-A 22:15:00 / 22.07.25 |
351.86 | 0.26% |
354.40 15:55 |
350.31 17:41 |
375.51 11.06.25 |
299.05 07.04.25 |
1'206'113 |
Vulcan Materials Rg 22:15:00 / 22.07.25 |
267.78 | 1.05% |
268.30 21:49 |
264.74 18:10 |
280.15 18.02.25 |
215.20 10.03.25 |
237'934 |
W.R.Berkley Rg 22:15:00 / 22.07.25 |
68.54 | 1.09% |
69.18 16:28 |
67.30 15:32 |
76.23 28.03.25 |
56.00 10.01.25 |
571'776 |
Walgreens Boots Rg 02:00:00 / 23.07.25 |
11.540 | 0.17% |
11.585 16:58 |
11.510 20:45 |
13.240 17.01.25 |
9.075 02.01.25 |
1'530'381 |
Walmart Rg 22:15:00 / 22.07.25 |
95.85 | 0.19% |
96.66 15:41 |
95.75 16:58 |
105.23 13.02.25 |
80.00 07.04.25 |
2'155'598 |
Walt Disney Rg 22:15:00 / 22.07.25 |
121.06 | 0.18% |
121.41 20:54 |
120.62 15:35 |
124.67 30.06.25 |
80.10 07.04.25 |
1'501'408 |
Warnr Bros Rg-A 02:00:00 / 23.07.25 |
12.850 | 0.39% |
13.015 19:22 |
12.770 15:53 |
13.035 17.07.25 |
7.530 09.04.25 |
9'652'703 |
Waste Management Rg 22:15:00 / 22.07.25 |
227.09 | 0.79% |
228.00 15:48 |
225.45 15:30 |
242.58 03.06.25 |
199.80 02.01.25 |
384'011 |
Waters Rg 22:15:00 / 22.07.25 |
287.46 | 2.06% |
291.25 15:54 |
284.77 15:30 |
422.46 31.01.25 |
280.00 21.07.25 |
320'495 |
WEC Energy Group Rg 22:15:00 / 22.07.25 |
110.10 | 1.68% |
110.19 21:58 |
108.68 15:30 |
110.94 03.04.25 |
91.95 06.01.25 |
513'191 |
Wells Fargo Rg 22:15:00 / 22.07.25 |
82.38 | 2.62% |
82.59 21:42 |
80.32 15:34 |
83.94 03.07.25 |
58.42 07.04.25 |
6'577'533 |
Welltower REIT Rg 22:15:00 / 22.07.25 |
161.09 | 0.48% |
161.46 21:59 |
159.95 16:30 |
161.46 22.07.25 |
123.11 10.01.25 |
697'803 |
West Pharmaceuti Rg 22:15:00 / 22.07.25 |
218.90 | 4.20% |
218.90 22:00 |
211.50 15:30 |
348.90 28.01.25 |
187.46 09.04.25 |
221'217 |
Western Digital Rg 02:00:00 / 23.07.25 |
67.06 | -2.44% |
68.66 15:30 |
66.04 15:54 |
68.77 21.07.25 |
28.84 07.04.25 |
1'521'569 |
Westinghouse Air Rg 22:15:00 / 22.07.25 |
211.89 | 0.96% |
212.22 21:58 |
208.99 16:14 |
216.08 10.07.25 |
152.29 07.04.25 |
259'490 |
Weyerhaeuse REIT Rg 22:15:00 / 22.07.25 |
26.17 | 4.47% |
26.23 21:47 |
25.25 15:30 |
31.66 04.03.25 |
24.10 09.04.25 |
2'237'274 |