×
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 |
|---|---|---|---|---|---|---|---|
|
GE Hltc Tech Rg 22:30:00 / 16.06.25 |
72.86 | 0.84% | 0.61 | 72.84 | 72.86 | 1'044'977 | |
|
Gen Digital Rg 22:30:00 / 16.06.25 |
30.02 | 0.81% | 0.24 | 30.01 | 30.02 | 1'529'033 | |
|
Generac Hldgs Rg 22:15:00 / 16.06.25 |
126.32 | 1.28% | 1.60 | 126.32 | 126.39 | 127'400 | |
|
General Mills Rg 22:15:00 / 16.06.25 |
53.53 | -0.06% | -0.03 | 53.53 | 53.55 | 1'209'350 | |
|
General Motors Rg 22:15:00 / 16.06.25 |
49.27 | 1.27% | 0.62 | 49.25 | 49.27 | 1'439'083 | |
|
Genl Dynamics Co Rg 22:15:00 / 16.06.25 |
279.29 | -1.31% | -3.71 | 279.22 | 279.23 | 304'064 | |
|
Genuine Parts Co Rg 22:15:00 / 16.06.25 |
120.50 | 0.69% | 0.82 | 120.45 | 120.49 | 395'491 | |
|
Gilead Sciences Rg 22:30:00 / 16.06.25 |
110.83 | 0.77% | 0.85 | 110.82 | 110.84 | 2'095'246 | |
|
Global Payments Rg 22:15:00 / 16.06.25 |
76.83 | 2.96% | 2.21 | 76.85 | 76.86 | 921'600 | |
|
Globe Life Rg 22:15:00 / 16.06.25 |
120.63 | 0.70% | 0.84 | 120.60 | 120.63 | 233'055 | |
|
Goldman Sachs Gr Rg 22:15:00 / 16.06.25 |
627.85 | 2.33% | 14.31 | 627.95 | 627.96 | 588'125 | |
|
Halliburton Rg 22:15:00 / 16.06.25 |
22.91 | -1.21% | -0.28 | 22.92 | 22.93 | 6'557'789 | |
|
Hartford Ins Grp Rg 22:15:00 / 16.06.25 |
125.86 | 0.50% | 0.63 | 125.92 | 125.93 | 469'490 | |
|
Hasbro Inc Rg 22:30:00 / 16.06.25 |
69.77 | 2.89% | 1.96 | 69.76 | 69.78 | 809'528 | |
|
HCA Healthcare Rg 22:15:00 / 16.06.25 |
368.59 | -0.70% | -2.59 | 368.80 | 368.81 | 506'261 | |
|
Healthpeak REIT Rg 22:15:00 / 16.06.25 |
17.140 | -1.38% | -0.24 | 17.150 | 17.160 | 1'438'753 | |
|
Henry Schein Rg 22:30:00 / 16.06.25 |
70.76 | 0.81% | 0.57 | 70.76 | 70.78 | 791'211 | |
|
Hershey Rg 22:15:00 / 16.06.25 |
170.41 | 0.76% | 1.29 | 170.51 | 170.52 | 534'985 | |
|
Hess Rg 22:15:00 / 16.06.25 |
141.75 | -0.36% | -0.51 | 141.76 | 141.80 | 324'534 | |
|
Hiltn Wrld Hldgs Rg 22:15:00 / 16.06.25 |
247.35 | 1.42% | 3.47 | 247.27 | 247.28 | 447'333 | |
|
Hologic Rg 22:30:00 / 16.06.25 |
65.18 | 0.66% | 0.43 | 65.16 | 65.18 | 728'088 | |
|
Home Depot Rg 22:15:00 / 16.06.25 |
353.56 | -0.31% | -1.10 | 353.55 | 353.59 | 1'334'558 | |
|
Honeywell Intl Rg 22:30:00 / 16.06.25 |
224.09 | -0.09% | -0.20 | 224.04 | 224.13 | 805'353 | |
|
Hormel Foods Rg 22:15:00 / 16.06.25 |
30.28 | -0.98% | -0.30 | 30.27 | 30.28 | 775'469 | |
|
Host Hotels REIT Rg 22:30:00 / 16.06.25 |
15.640 | 2.76% | 0.42 | 15.630 | 15.650 | 1'794'709 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Morgan Stanley Rg 22:15:00 / 16.06.25 |
130.90 | 3.00% | 38.86% | -0.70% | 1.37% | 4.55% | 34.16% | 72.24% |
|
Archer-Daniels M Rg 22:15:00 / 16.06.25 |
54.16 | 2.93% | -28.00% | 11.12% | 7.97% | 17.61% | -9.60% | -36.59% |
|
Parker-Hannifin Rg 22:15:00 / 16.06.25 |
661.84 | 2.84% | 41.98% | -1.35% | -2.68% | 1.61% | 30.58% | 158.38% |
|
Keurig Dr Pepper Rg 22:30:00 / 16.06.25 |
33.10 | 2.80% | -0.90% | 0.39% | -2.16% | -2.22% | -4.58% | -4.84% |
|
Cognizant Tech So-A 22:30:00 / 16.06.25 |
80.15 | 2.67% | 4.53% | -0.40% | -1.74% | 2.84% | 22.33% | 16.29% |
|
Tjx Companies Rg 22:15:00 / 16.06.25 |
124.27 | 2.57% | 32.09% | -1.40% | -7.90% | 3.66% | 12.71% | 116.13% |
|
Genuine Parts Co Rg 22:15:00 / 16.06.25 |
120.50 | 2.50% | -13.59% | -4.77% | -5.87% | 2.21% | -13.52% | -9.06% |
|
Advance Auto Par Rg 22:15:00 / 16.06.25 |
48.46 | 2.50% | -20.58% | -9.00% | 41.86% | 29.09% | -24.61% | -71.85% |
|
Nordson Rg 22:30:00 / 16.06.25 |
218.39 | 2.45% | -18.85% | -0.41% | 6.82% | 5.21% | -5.89% | 5.95% |
|
Molina Healthcar Rg 22:15:00 / 16.06.25 |
290.25 | 2.44% | -17.48% | -1.84% | -11.01% | -6.53% | -5.12% | 13.71% |
|
Lincoln Natl Rg 22:15:00 / 16.06.25 |
33.10 | 2.40% | 20.39% | -0.66% | -2.47% | -12.18% | 5.72% | -31.99% |
|
Marsh & McLennan Rg 22:15:00 / 16.06.25 |
216.63 | 2.34% | 14.73% | -0.68% | -6.14% | -8.45% | 1.84% | 47.57% |
|
Starbucks Rg 22:30:00 / 16.06.25 |
93.48 | 2.20% | -2.86% | 3.10% | 10.48% | -2.34% | 14.94% | 28.88% |
|
EOG Resources Rg 22:15:00 / 16.06.25 |
123.18 | 2.20% | 3.58% | 4.50% | 9.42% | -3.30% | 3.08% | -5.61% |
|
Jack Henry & Ass Rg 22:30:00 / 16.06.25 |
180.64 | 2.17% | 9.60% | 0.38% | -1.98% | 4.52% | 9.45% | 1.23% |
|
Cincinnati Finan Rg 22:30:00 / 16.06.25 |
146.70 | 1.85% | 41.47% | -1.52% | -2.82% | 0.71% | 28.90% | 25.81% |
|
Edwards Lifescns Rg 22:15:00 / 16.06.25 |
74.82 | 1.51% | -1.44% | -1.29% | -3.87% | 5.03% | -15.48% | -15.13% |
|
Prologis REIT Rg 22:15:00 / 16.06.25 |
106.82 | 1.49% | -19.52% | -2.44% | -1.76% | -2.21% | -2.94% | -1.06% |
|
Electronic Arts Rg 22:30:00 / 16.06.25 |
151.10 | 1.49% | 8.53% | 2.85% | 0.41% | 4.53% | 9.87% | 15.32% |
|
NXP Semiconducto Br 22:30:00 / 16.06.25 |
217.53 | 1.47% | -8.18% | 2.09% | 3.41% | 3.04% | -19.81% | 25.15% |
|
Henry Schein Rg 22:30:00 / 16.06.25 |
70.76 | 1.43% | -7.29% | -0.20% | -1.50% | 0.00% | 6.92% | -10.95% |
|
Firstenergy Rg 22:15:00 / 16.06.25 |
39.79 | 1.41% | 10.04% | -0.80% | -6.88% | 4.85% | 4.24% | 3.70% |
|
Vulcan Materials Rg 22:15:00 / 16.06.25 |
261.18 | 1.38% | 14.87% | -1.48% | -4.45% | 8.38% | 2.18% | 70.47% |
|
Emerson Electric Rg 22:15:00 / 16.06.25 |
128.68 | 1.30% | 28.98% | 1.37% | 9.06% | 11.60% | 18.40% | 47.21% |
|
CBRE Group Rg-A 22:15:00 / 16.06.25 |
134.10 | 1.28% | 42.84% | 0.94% | 4.50% | 0.25% | 51.23% | 89.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GE Hltc Tech Rg 22:30:00 / 16.06.25 |
72.86 | 0.84% |
73.11 16:50 |
71.80 15:34 |
94.78 13.02.25 |
57.65 09.04.25 |
1'044'977 |
|
Gen Digital Rg 22:30:00 / 16.06.25 |
30.02 | 0.81% |
30.28 16:44 |
29.84 15:30 |
30.44 12.06.25 |
22.74 07.04.25 |
1'529'033 |
|
Generac Hldgs Rg 22:15:00 / 16.06.25 |
126.32 | 1.28% |
127.13 15:30 |
125.50 17:56 |
165.30 21.01.25 |
99.50 09.04.25 |
127'400 |
|
General Mills Rg 22:15:00 / 16.06.25 |
53.53 | -0.06% |
53.87 16:09 |
52.98 18:06 |
67.34 10.03.25 |
52.39 22.05.25 |
1'209'350 |
|
General Motors Rg 22:15:00 / 16.06.25 |
49.27 | 1.27% |
49.46 21:14 |
48.67 15:40 |
55.06 27.01.25 |
41.65 09.04.25 |
1'439'083 |
|
Genl Dynamics Co Rg 22:15:00 / 16.06.25 |
279.29 | -1.31% |
283.60 16:22 |
278.36 17:52 |
286.75 13.06.25 |
239.75 07.04.25 |
304'064 |
|
Genuine Parts Co Rg 22:15:00 / 16.06.25 |
120.50 | 0.69% |
120.66 16:52 |
119.93 15:35 |
131.92 10.03.25 |
104.24 09.04.25 |
395'491 |
|
Gilead Sciences Rg 22:30:00 / 16.06.25 |
110.83 | 0.77% |
111.41 15:57 |
108.88 15:33 |
119.95 10.03.25 |
88.58 10.01.25 |
2'095'246 |
|
Global Payments Rg 22:15:00 / 16.06.25 |
76.83 | 2.96% |
77.06 19:51 |
75.19 15:44 |
115.16 06.01.25 |
65.93 21.04.25 |
921'600 |
|
Globe Life Rg 22:15:00 / 16.06.25 |
120.63 | 0.70% |
121.06 20:57 |
119.98 16:16 |
133.68 02.04.25 |
109.40 07.04.25 |
233'055 |
|
Goldman Sachs Gr Rg 22:15:00 / 16.06.25 |
627.85 | 2.33% |
632.20 17:40 |
618.50 15:30 |
672.19 18.02.25 |
439.77 07.04.25 |
588'125 |
|
Halliburton Rg 22:15:00 / 16.06.25 |
22.91 | -1.21% |
23.34 15:34 |
22.44 16:05 |
30.39 17.01.25 |
18.720 07.04.25 |
6'557'789 |
|
Hartford Ins Grp Rg 22:15:00 / 16.06.25 |
125.86 | 0.50% |
127.12 17:42 |
125.70 15:32 |
132.03 19.05.25 |
104.95 10.01.25 |
469'490 |
|
Hasbro Inc Rg 22:30:00 / 16.06.25 |
69.77 | 2.89% |
69.80 21:55 |
67.82 15:53 |
70.01 20.02.25 |
49.00 09.04.25 |
809'528 |
|
HCA Healthcare Rg 22:15:00 / 16.06.25 |
368.59 | -0.70% |
374.06 16:34 |
350.89 17:05 |
388.37 19.05.25 |
290.00 03.01.25 |
506'261 |
|
Healthpeak REIT Rg 22:15:00 / 16.06.25 |
17.140 | -1.38% |
17.460 16:50 |
17.095 21:28 |
21.28 10.03.25 |
16.635 22.05.25 |
1'438'753 |
|
Henry Schein Rg 22:30:00 / 16.06.25 |
70.76 | 0.81% |
71.15 16:53 |
70.47 15:34 |
82.49 05.02.25 |
60.56 09.04.25 |
791'211 |
|
Hershey Rg 22:15:00 / 16.06.25 |
170.41 | 0.76% |
171.18 16:54 |
168.71 15:32 |
193.25 10.03.25 |
140.13 05.02.25 |
534'985 |
|
Hess Rg 22:15:00 / 16.06.25 |
141.75 | -0.36% |
142.41 15:52 |
139.59 17:40 |
161.64 31.03.25 |
124.43 11.04.25 |
324'534 |
|
Hiltn Wrld Hldgs Rg 22:15:00 / 16.06.25 |
247.35 | 1.42% |
248.78 16:34 |
246.24 21:39 |
275.22 13.02.25 |
196.07 09.04.25 |
447'333 |
|
Hologic Rg 22:30:00 / 16.06.25 |
65.18 | 0.66% |
65.40 16:43 |
64.04 15:34 |
74.49 06.01.25 |
51.90 06.05.25 |
728'088 |
|
Home Depot Rg 22:15:00 / 16.06.25 |
353.56 | -0.31% |
357.09 16:47 |
351.96 18:05 |
426.03 27.01.25 |
326.31 09.04.25 |
1'334'558 |
|
Honeywell Intl Rg 22:30:00 / 16.06.25 |
224.09 | -0.09% |
226.31 16:18 |
223.56 21:19 |
230.45 06.06.25 |
179.47 09.04.25 |
805'353 |
|
Hormel Foods Rg 22:15:00 / 16.06.25 |
30.28 | -0.98% |
30.73 15:35 |
30.08 18:05 |
32.07 04.04.25 |
27.60 27.02.25 |
775'469 |
|
Host Hotels REIT Rg 22:30:00 / 16.06.25 |
15.640 | 2.76% |
15.680 18:37 |
15.340 15:30 |
17.730 15.01.25 |
12.220 07.04.25 |
1'794'709 |