×
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 |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 22:15:01 / 13.06.25 |
106.62 | -0.17% | -0.18 | 106.71 | 106.72 | ||
|
Brown NVtgRg-B 22:15:00 / 13.06.25 |
26.44 | -3.11% | -0.85 | 26.47 | 26.48 | ||
|
BXP Rg 22:15:01 / 13.06.25 |
72.10 | -1.88% | -1.38 | 72.06 | 72.07 | ||
|
C.H.Robinson Wld Rg 02:00:00 / 14.06.25 |
93.54 | -1.54% | -1.46 | 93.54 | 93.58 | ||
|
Cadence Design Rg 02:00:00 / 14.06.25 |
300.00 | -2.55% | -7.85 | 300.04 | 300.27 | ||
|
Caesr Entmt Rg 02:00:00 / 14.06.25 |
25.56 | -6.41% | -1.75 | 25.56 | 25.57 | ||
|
Camden REIT-SBI Rg 22:15:00 / 13.06.25 |
116.12 | -2.00% | -2.37 | 116.08 | 116.09 | ||
|
Capital One Finl Rg 22:15:00 / 13.06.25 |
192.83 | -2.45% | -4.85 | 192.72 | 192.73 | ||
|
Cardinal Health Rg 22:15:00 / 13.06.25 |
161.41 | 0.55% | 0.89 | 161.40 | 161.41 | ||
|
CarMax Rg 22:15:00 / 13.06.25 |
64.91 | -1.82% | -1.20 | 64.90 | 64.91 | ||
|
Carnival 22:15:00 / 13.06.25 |
22.41 | -4.92% | -1.16 | 22.40 | 22.41 | ||
|
Carrier Global Rg 22:15:00 / 13.06.25 |
71.24 | -1.71% | -1.24 | 71.24 | 71.25 | ||
|
Caterpillar 22:15:00 / 13.06.25 |
357.05 | -1.08% | -3.91 | 357.00 | 357.01 | ||
|
Cboe Glbl Mkt Rg 22:15:01 / 13.06.25 |
226.23 | -0.08% | -0.18 | 224.68 | 227.48 | ||
|
CBRE Group Rg-A 22:15:00 / 13.06.25 |
132.97 | -1.88% | -2.55 | 132.92 | 132.97 | ||
|
CDW Rg 02:00:00 / 14.06.25 |
170.42 | -2.48% | -4.33 | 170.44 | 170.51 | ||
|
Celanese Rg 22:15:00 / 13.06.25 |
54.63 | -3.94% | -2.24 | 54.56 | 54.58 | ||
|
Cencora Rg 22:15:00 / 13.06.25 |
295.54 | 0.17% | 0.50 | 295.44 | 295.45 | ||
|
Centene Rg 22:15:00 / 13.06.25 |
55.22 | -0.29% | -0.16 | 55.19 | 55.20 | ||
|
Centerpoint Ener Rg 22:15:00 / 13.06.25 |
36.37 | -0.11% | -0.04 | 36.35 | 36.36 | ||
|
CF Industries Hl Rg 22:15:00 / 13.06.25 |
99.93 | 6.50% | 6.10 | 99.93 | 99.94 | ||
|
Charles Riv Lab Rg 22:15:00 / 13.06.25 |
149.45 | -1.61% | -2.44 | 149.54 | 149.56 | ||
|
Charles Schwab Rg 22:15:00 / 13.06.25 |
87.36 | -1.29% | -1.14 | 87.34 | 87.35 | ||
|
Charter Comm Rg-A 02:00:00 / 14.06.25 |
388.72 | -2.06% | -8.18 | 388.65 | 388.72 | ||
|
Chevron Rg 22:15:00 / 13.06.25 |
145.91 | 0.65% | 0.94 | 145.90 | 145.91 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hartford Ins Grp Rg 22:15:00 / 13.06.25 |
125.23 | 15.41% | 57.08% | -1.29% | -4.89% | 3.43% | 23.70% | 84.92% |
|
Aptiv Rg 22:15:00 / 13.06.25 |
67.25 | 15.21% | -22.34% | 0.09% | -0.13% | 5.23% | -5.21% | -31.23% |
|
Ryl Caribbean Cr Rg 22:15:00 / 13.06.25 |
258.08 | 15.19% | 105.21% | -5.81% | 1.59% | 14.50% | 73.07% | 480.83% |
|
O Reilly Auto Rg 02:00:00 / 14.06.25 |
89.91 | 15.18% | 43.75% | -2.11% | -2.39% | 0.71% | 33.89% | 124.84% |
|
Boeing Co Rg 22:15:00 / 13.06.25 |
200.32 | 15.11% | -21.83% | -7.90% | -2.40% | 10.74% | 12.29% | 60.43% |
|
CoStar Group Rg 02:00:00 / 14.06.25 |
81.16 | 15.06% | -5.74% | 3.36% | 5.42% | 3.44% | 9.78% | 40.59% |
|
Autozone Rg 22:15:00 / 13.06.25 |
3'642.60 | 15.04% | 42.46% | -1.48% | -6.12% | -0.42% | 23.95% | 78.42% |
|
Trane Tech Rg 22:15:00 / 13.06.25 |
421.39 | 14.88% | 73.97% | -1.49% | -2.19% | 17.84% | 25.67% | 225.87% |
|
Centerpoint Ener Rg 22:15:00 / 13.06.25 |
36.37 | 14.75% | 27.44% | -0.47% | -3.43% | 1.82% | 18.51% | 20.88% |
|
Altria Group Rg 22:15:00 / 13.06.25 |
59.81 | 14.59% | 48.54% | 1.25% | 0.57% | 3.75% | 33.80% | 22.44% |
|
Eversource Energ Rg 22:15:00 / 13.06.25 |
65.21 | 14.57% | 6.61% | -0.66% | 2.64% | 7.15% | 13.11% | -25.25% |
|
Vertex Pharmaceu Rg 02:00:00 / 14.06.25 |
455.45 | 14.24% | 13.07% | 1.10% | 3.83% | -9.49% | -5.26% | 80.50% |
|
The Cigna Rg 22:15:00 / 13.06.25 |
317.40 | 14.21% | 5.32% | 1.93% | -1.42% | -0.94% | -4.94% | 24.51% |
|
Paramount Glb Rg-B 02:00:00 / 14.06.25 |
11.890 | 14.15% | -19.27% | -0.25% | 1.62% | 0.25% | 16.91% | -57.49% |
|
Amgen Rg 02:00:00 / 14.06.25 |
295.22 | 14.06% | 3.22% | 1.68% | 8.37% | -6.59% | -1.14% | 23.87% |
|
Mondelez Intl Rg-A 02:00:00 / 14.06.25 |
66.93 | 14.05% | -5.95% | 1.18% | 2.46% | 3.75% | 1.64% | 12.04% |
|
Verisk Analytics Rg 02:00:00 / 14.06.25 |
310.41 | 13.97% | 31.42% | -2.88% | 0.27% | 8.85% | 17.41% | 91.29% |
|
Rockwell Automat Rg 22:15:00 / 13.06.25 |
317.85 | 13.77% | 4.72% | -2.00% | 3.13% | 18.62% | 22.95% | 55.76% |
|
Microsoft Rg 02:00:00 / 14.06.25 |
474.96 | 13.61% | 27.35% | 0.97% | 4.55% | 21.39% | 7.32% | 89.28% |
|
Amer Wtr Works Rg 22:15:00 / 13.06.25 |
141.44 | 13.52% | 7.07% | 1.17% | -1.58% | 1.25% | 9.88% | -4.69% |
|
Quanta Services Rg 22:15:00 / 13.06.25 |
358.26 | 13.48% | 66.20% | 0.73% | 3.93% | 28.69% | 29.53% | 183.29% |
|
TransDigm Rg 22:15:00 / 13.06.25 |
1'439.61 | 13.30% | 41.94% | -1.40% | -0.03% | 4.29% | 9.15% | 147.08% |
|
WEC Energy Group Rg 22:15:00 / 13.06.25 |
105.11 | 13.19% | 26.46% | 0.21% | -2.00% | -0.63% | 34.12% | 7.18% |
|
A.J.Gallagher Rg 22:15:00 / 13.06.25 |
316.64 | 12.79% | 42.36% | -0.37% | -7.91% | -6.23% | 21.24% | 109.25% |
|
Dte Energy Rg 22:15:00 / 13.06.25 |
135.22 | 12.65% | 23.37% | 0.99% | -2.42% | -0.68% | 22.08% | 6.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 22:15:01 / 13.06.25 |
106.62 | -0.17% |
108.13 17:43 |
106.16 15:55 |
125.67 01.04.25 |
100.18 02.01.25 |
3'340'626 |
|
Brown NVtgRg-B 22:15:00 / 13.06.25 |
26.44 | -3.11% |
27.15 15:34 |
26.34 21:55 |
38.85 10.03.25 |
26.34 13.06.25 |
1'643'916 |
|
BXP Rg 22:15:01 / 13.06.25 |
72.10 | -1.88% |
73.55 15:34 |
71.54 20:37 |
75.95 27.01.25 |
54.25 09.04.25 |
320'726 |
|
C.H.Robinson Wld Rg 02:00:00 / 14.06.25 |
93.54 | -1.54% |
94.72 15:40 |
93.37 21:54 |
110.21 29.01.25 |
84.73 09.04.25 |
395'444 |
|
Cadence Design Rg 02:00:00 / 14.06.25 |
300.00 | -2.55% |
305.30 18:12 |
299.71 20:42 |
325.01 24.01.25 |
222.20 07.04.25 |
614'204 |
|
Caesr Entmt Rg 02:00:00 / 14.06.25 |
25.56 | -6.41% |
26.76 17:51 |
25.39 21:48 |
39.98 14.02.25 |
21.42 04.04.25 |
2'123'257 |
|
Camden REIT-SBI Rg 22:15:00 / 13.06.25 |
116.12 | -2.00% |
118.26 15:35 |
115.16 21:02 |
126.53 04.03.25 |
102.59 09.04.25 |
219'118 |
|
Capital One Finl Rg 22:15:00 / 13.06.25 |
192.83 | -2.45% |
195.79 17:53 |
191.89 21:54 |
210.65 20.02.25 |
143.33 07.04.25 |
729'483 |
|
Cardinal Health Rg 22:15:00 / 13.06.25 |
161.41 | 0.55% |
162.93 18:20 |
160.42 15:45 |
162.93 13.06.25 |
117.54 02.01.25 |
689'539 |
|
CarMax Rg 22:15:00 / 13.06.25 |
64.91 | -1.82% |
66.38 16:18 |
64.64 21:46 |
89.47 18.02.25 |
61.52 23.05.25 |
846'486 |
|
Carnival 22:15:00 / 13.06.25 |
22.41 | -4.92% |
22.83 15:42 |
22.12 16:23 |
28.72 31.01.25 |
15.080 07.04.25 |
5'520'665 |
|
Carrier Global Rg 22:15:00 / 13.06.25 |
71.24 | -1.71% |
71.96 18:26 |
71.01 21:46 |
76.29 19.05.25 |
54.33 07.04.25 |
1'144'143 |
|
Caterpillar 22:15:00 / 13.06.25 |
357.05 | -1.08% |
360.28 18:57 |
355.85 21:46 |
409.39 23.01.25 |
267.31 07.04.25 |
568'625 |
|
Cboe Glbl Mkt Rg 22:15:01 / 13.06.25 |
226.23 | -0.08% |
227.59 17:33 |
224.96 20:07 |
235.91 07.05.25 |
187.44 15.01.25 |
10'674 |
|
CBRE Group Rg-A 22:15:00 / 13.06.25 |
132.97 | -1.88% |
134.40 18:23 |
132.59 20:37 |
147.44 05.02.25 |
108.48 09.04.25 |
314'562 |
|
CDW Rg 02:00:00 / 14.06.25 |
170.42 | -2.48% |
173.65 18:19 |
169.97 21:25 |
222.91 05.02.25 |
137.31 07.04.25 |
482'981 |
|
Celanese Rg 22:15:00 / 13.06.25 |
54.63 | -3.94% |
57.04 15:34 |
54.32 21:45 |
75.84 27.01.25 |
36.43 11.04.25 |
342'892 |
|
Cencora Rg 22:15:00 / 13.06.25 |
295.54 | 0.17% |
296.83 18:10 |
293.31 15:45 |
309.06 07.05.25 |
223.92 02.01.25 |
329'855 |
|
Centene Rg 22:15:00 / 13.06.25 |
55.22 | -0.29% |
55.69 17:54 |
54.86 15:51 |
66.81 03.02.25 |
54.10 02.06.25 |
896'444 |
|
Centerpoint Ener Rg 22:15:00 / 13.06.25 |
36.37 | -0.11% |
36.74 17:07 |
36.23 21:53 |
39.30 06.05.25 |
30.61 08.01.25 |
1'994'122 |
|
CF Industries Hl Rg 22:15:00 / 13.06.25 |
99.93 | 6.50% |
100.43 19:21 |
96.81 15:32 |
100.43 13.06.25 |
67.34 08.04.25 |
1'406'919 |
|
Charles Riv Lab Rg 22:15:00 / 13.06.25 |
149.45 | -1.61% |
152.23 19:04 |
148.62 15:30 |
192.73 06.01.25 |
91.90 11.04.25 |
213'265 |
|
Charles Schwab Rg 22:15:00 / 13.06.25 |
87.36 | -1.29% |
88.08 18:09 |
85.78 15:59 |
89.81 20.05.25 |
65.92 07.04.25 |
2'204'612 |
|
Charter Comm Rg-A 02:00:00 / 14.06.25 |
388.72 | -2.06% |
394.80 16:18 |
387.93 21:54 |
436.56 16.05.25 |
312.39 09.04.25 |
363'358 |
|
Chevron Rg 22:15:00 / 13.06.25 |
145.91 | 0.65% |
147.20 15:36 |
144.56 18:29 |
168.95 26.03.25 |
132.06 11.04.25 |
2'889'119 |