×
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 |
|---|---|---|---|---|---|---|---|
|
Howmet Aerspc Rg 22:15:00 / 16.06.25 |
171.60 | 0.23% | 0.40 | 171.61 | 171.62 | ||
|
HP Enterprise Rg 22:15:00 / 16.06.25 |
18.240 | 3.34% | 0.59 | 18.220 | 18.230 | ||
|
HP Rg 22:15:00 / 16.06.25 |
24.52 | 2.85% | 0.68 | 24.51 | 24.52 | ||
|
Humana Rg 22:15:00 / 16.06.25 |
235.39 | 0.06% | 0.13 | 235.51 | 235.57 | ||
|
Huntgtn Ingls In Rg 22:15:00 / 16.06.25 |
229.26 | -1.49% | -3.47 | 229.08 | 229.09 | ||
|
Huntington Bancs Rg 02:00:00 / 17.06.25 |
15.700 | 1.23% | 0.19 | 15.690 | 15.700 | ||
|
IBM Rg 22:15:00 / 16.06.25 |
281.83 | 1.66% | 4.61 | 281.83 | 281.93 | ||
|
Idex Corp Rg 22:15:00 / 16.06.25 |
179.92 | 1.18% | 2.10 | 179.92 | 180.00 | ||
|
IDEXX Labs Rg 02:00:00 / 17.06.25 |
528.77 | 1.16% | 6.07 | 528.53 | 528.93 | ||
|
Illinois Tool Wo Rg 22:15:00 / 16.06.25 |
244.45 | 1.23% | 2.97 | 244.39 | 244.40 | ||
|
Illumina Rg 02:00:00 / 17.06.25 |
90.25 | 3.82% | 3.32 | 90.24 | 90.31 | 834'826 | |
|
Incyte Rg 02:00:00 / 17.06.25 |
71.22 | 5.12% | 3.47 | 71.18 | 71.22 | ||
|
Ingersoll Rand Rg 22:15:00 / 16.06.25 |
81.61 | 1.38% | 1.11 | 81.60 | 81.61 | ||
|
Intel Rg 02:00:00 / 17.06.25 |
20.74 | 2.98% | 0.60 | 20.73 | 20.74 | 19'252'105 | |
|
Intercon Exchang Rg 22:15:00 / 16.06.25 |
179.80 | 0.76% | 1.36 | 179.78 | 179.79 | ||
|
Interpublic Grou Rg 22:15:00 / 16.06.25 |
23.48 | 2.09% | 0.48 | 23.48 | 23.49 | ||
|
Intl Flavors&Fra Rg 22:15:00 / 16.06.25 |
76.74 | 0.85% | 0.65 | 76.77 | 76.78 | ||
|
Intl Paper Rg 22:15:00 / 16.06.25 |
46.58 | 1.50% | 0.69 | 46.56 | 46.58 | ||
|
Intuit Rg 02:00:00 / 17.06.25 |
768.08 | 1.87% | 14.10 | 768.14 | 768.15 | 537'770 | |
|
Intuitive Surgic Rg 02:00:00 / 17.06.25 |
519.04 | 1.34% | 6.86 | 518.96 | 519.19 | 530'327 | |
|
Invesco Rg 22:15:00 / 16.06.25 |
14.830 | 2.06% | 0.30 | 14.830 | 14.840 | ||
|
Invitation REIT Rg 22:15:00 / 16.06.25 |
33.38 | -0.48% | -0.16 | 33.38 | 33.39 | ||
|
IQVIA Holdings Rg 22:15:00 / 16.06.25 |
159.25 | 1.50% | 2.36 | 159.30 | 159.31 | ||
|
Iron Mount REIT Rg 22:15:00 / 16.06.25 |
102.07 | 0.47% | 0.48 | 102.13 | 102.16 | ||
|
J.B.Hunt Transp Rg 02:00:00 / 17.06.25 |
142.49 | 1.89% | 2.64 | 142.48 | 142.55 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Textron Inc Rg 22:15:00 / 16.06.25 |
77.24 | 1.16% | -3.78% | -0.78% | 1.56% | 3.48% | -10.14% | 28.95% |
|
WW Grainger Rg 22:15:00 / 16.06.25 |
1'071.80 | 0.97% | 28.42% | -1.25% | -1.81% | 8.24% | 15.93% | 122.55% |
|
Kinder Morgan Rg-P 22:15:00 / 16.06.25 |
27.66 | 0.88% | 56.69% | 1.02% | -1.14% | -4.06% | 40.12% | 52.45% |
|
Zoetis Rg-A 22:15:00 / 16.06.25 |
164.38 | 0.86% | -16.74% | -1.63% | 0.45% | 1.91% | -3.11% | 5.36% |
|
Chevron Rg 22:15:00 / 16.06.25 |
146.03 | 0.74% | -2.18% | 1.87% | 6.38% | -12.00% | -4.76% | -12.80% |
|
Qualcomm Rg 02:00:00 / 17.06.25 |
156.87 | 0.72% | 6.98% | 0.94% | 2.06% | -2.01% | -29.41% | 20.25% |
|
S&P Global Rg 22:15:00 / 16.06.25 |
505.00 | 0.69% | 13.84% | -1.74% | -3.43% | -1.59% | 15.87% | 55.57% |
|
Trimble Rg 02:00:00 / 17.06.25 |
72.88 | 0.59% | 33.61% | 0.72% | 1.66% | 1.12% | 30.80% | 19.74% |
|
Tyler Technologi Rg 22:15:00 / 16.06.25 |
589.13 | 0.53% | 38.65% | 0.44% | 2.59% | 1.52% | 24.58% | 83.50% |
|
Intel Rg 02:00:00 / 17.06.25 |
20.74 | 0.45% | -59.92% | 1.27% | -2.99% | -14.37% | -33.05% | -46.68% |
|
Bank of America Rg 22:15:00 / 16.06.25 |
44.41 | 0.32% | 30.95% | -1.51% | -0.63% | 2.61% | 11.05% | 37.70% |
|
Ansys Rg 02:00:00 / 17.06.25 |
338.97 | 0.20% | -6.85% | -0.93% | -1.46% | 4.06% | 3.59% | 46.60% |
|
Xcel Energy Rg 02:00:00 / 17.06.25 |
66.79 | 0.15% | 9.22% | -2.33% | -7.51% | -3.01% | 25.45% | -1.13% |
|
Lockheed Martin Rg 22:15:00 / 16.06.25 |
467.06 | 0.10% | 7.33% | -2.06% | -1.84% | 5.65% | 1.53% | 14.75% |
|
Camden REIT-SBI Rg 22:15:00 / 16.06.25 |
116.16 | 0.07% | 16.95% | -1.65% | -2.25% | -4.18% | 5.97% | -8.21% |
|
Extra Sp St REIT Rg 22:15:00 / 16.06.25 |
148.97 | 0.00% | -6.69% | -1.75% | -2.03% | 3.03% | -6.47% | -6.19% |
|
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% | 19.90% | 0.00% | 0.00% | 0.00% | 0.00% | 3.16% |
|
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | 0.00% | -81.87% | 0.00% | 0.00% | 0.00% | -80.00% | 0.00% |
|
Hershey Rg 22:15:00 / 16.06.25 |
170.41 | -0.14% | -9.29% | 1.11% | 9.45% | 3.14% | -6.74% | -19.49% |
|
Kimberly-Clark Rg 02:00:00 / 17.06.25 |
130.67 | -0.15% | 7.68% | -1.52% | -7.19% | -5.19% | -6.96% | 3.10% |
|
Cadence Design Rg 02:00:00 / 17.06.25 |
300.81 | -0.15% | 10.14% | -0.28% | -6.08% | 12.60% | -6.60% | 111.77% |
|
Moody's Rg 22:15:00 / 16.06.25 |
476.92 | -0.31% | 20.82% | -1.67% | -2.07% | -0.07% | 13.53% | 77.83% |
|
Essex Prop REIT Rg 22:15:00 / 16.06.25 |
285.15 | -0.34% | 14.73% | -0.94% | -0.82% | -5.89% | 0.20% | 10.23% |
|
Marketaxess Hold Rg 02:00:00 / 17.06.25 |
224.88 | -0.35% | -23.08% | 0.73% | 2.49% | 6.19% | 12.80% | -15.88% |
|
News Rg-A 02:00:00 / 17.06.25 |
28.24 | -0.44% | 11.69% | 1.73% | -0.32% | 3.44% | 5.14% | 74.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Howmet Aerspc Rg 22:15:00 / 16.06.25 |
171.60 | 0.23% |
174.36 17:44 |
171.29 21:58 |
177.12 06.06.25 |
105.06 07.04.25 |
822'423 |
|
HP Enterprise Rg 22:15:00 / 16.06.25 |
18.240 | 3.34% |
18.240 22:00 |
17.770 15:30 |
24.66 22.01.25 |
11.970 04.04.25 |
3'713'043 |
|
HP Rg 22:15:00 / 16.06.25 |
24.52 | 2.85% |
24.56 21:55 |
23.99 15:40 |
35.27 24.02.25 |
21.21 09.04.25 |
2'649'972 |
|
Humana Rg 22:15:00 / 16.06.25 |
235.39 | 0.06% |
236.75 16:41 |
229.23 20:36 |
306.48 23.01.25 |
212.49 15.05.25 |
454'724 |
|
Huntgtn Ingls In Rg 22:15:00 / 16.06.25 |
229.26 | -1.49% |
234.74 15:30 |
227.22 17:54 |
238.00 01.05.25 |
158.89 06.02.25 |
159'484 |
|
Huntington Bancs Rg 02:00:00 / 17.06.25 |
15.700 | 1.23% |
15.795 16:59 |
15.570 15:44 |
17.535 30.01.25 |
11.915 07.04.25 |
4'434'772 |
|
IBM Rg 22:15:00 / 16.06.25 |
281.83 | 1.66% |
284.49 16:30 |
278.95 15:30 |
284.49 16.06.25 |
214.62 07.04.25 |
1'092'823 |
|
Idex Corp Rg 22:15:00 / 16.06.25 |
179.92 | 1.18% |
180.65 19:30 |
178.13 15:42 |
226.02 31.01.25 |
154.50 07.04.25 |
183'030 |
|
IDEXX Labs Rg 02:00:00 / 17.06.25 |
528.77 | 1.16% |
530.00 16:50 |
523.11 15:35 |
530.73 04.06.25 |
356.98 09.04.25 |
144'873 |
|
Illinois Tool Wo Rg 22:15:00 / 16.06.25 |
244.45 | 1.23% |
245.03 16:50 |
243.02 15:39 |
278.02 10.03.25 |
214.69 08.04.25 |
255'603 |
|
Illumina Rg 02:00:00 / 17.06.25 |
90.25 | 3.82% |
90.42 20:57 |
86.19 15:33 |
152.86 14.01.25 |
69.00 09.04.25 |
834'826 |
|
Incyte Rg 02:00:00 / 17.06.25 |
71.22 | 5.12% |
71.29 21:55 |
69.20 15:33 |
76.92 07.02.25 |
53.56 09.04.25 |
1'185'239 |
|
Ingersoll Rand Rg 22:15:00 / 16.06.25 |
81.61 | 1.38% |
82.25 16:52 |
80.98 15:42 |
95.85 31.01.25 |
65.64 08.04.25 |
448'598 |
|
Intel Rg 02:00:00 / 17.06.25 |
20.74 | 2.98% |
20.93 17:21 |
20.31 15:40 |
27.54 18.02.25 |
17.665 08.04.25 |
19'252'105 |
|
Intercon Exchang Rg 22:15:00 / 16.06.25 |
179.80 | 0.76% |
181.51 16:04 |
179.33 15:30 |
181.51 16.06.25 |
142.41 13.01.25 |
616'250 |
|
Interpublic Grou Rg 22:15:00 / 16.06.25 |
23.48 | 2.09% |
23.52 17:02 |
23.06 15:40 |
29.61 10.03.25 |
22.53 09.04.25 |
1'532'317 |
|
Intl Flavors&Fra Rg 22:15:00 / 16.06.25 |
76.74 | 0.85% |
76.94 15:32 |
76.34 17:56 |
88.05 27.01.25 |
65.94 08.04.25 |
360'753 |
|
Intl Paper Rg 22:15:00 / 16.06.25 |
46.58 | 1.50% |
47.01 16:45 |
46.22 15:43 |
60.15 24.01.25 |
43.29 09.04.25 |
975'571 |
|
Intuit Rg 02:00:00 / 17.06.25 |
768.08 | 1.87% |
769.54 17:51 |
760.27 15:34 |
773.43 05.06.25 |
533.28 07.04.25 |
537'770 |
|
Intuitive Surgic Rg 02:00:00 / 17.06.25 |
519.04 | 1.34% |
523.31 16:32 |
514.00 15:30 |
615.32 23.01.25 |
427.00 07.04.25 |
530'327 |
|
Invesco Rg 22:15:00 / 16.06.25 |
14.830 | 2.06% |
14.915 17:04 |
14.610 15:40 |
19.540 30.01.25 |
11.600 09.04.25 |
2'274'044 |
|
Invitation REIT Rg 22:15:00 / 16.06.25 |
33.38 | -0.48% |
33.76 15:30 |
33.27 21:28 |
35.78 02.05.25 |
29.39 09.04.25 |
977'329 |
|
IQVIA Holdings Rg 22:15:00 / 16.06.25 |
159.25 | 1.50% |
159.62 16:52 |
155.55 15:33 |
217.75 06.02.25 |
134.70 23.05.25 |
443'561 |
|
Iron Mount REIT Rg 22:15:00 / 16.06.25 |
102.07 | 0.47% |
103.12 18:56 |
101.10 15:40 |
112.17 24.01.25 |
72.62 07.04.25 |
499'132 |
|
J.B.Hunt Transp Rg 02:00:00 / 17.06.25 |
142.49 | 1.89% |
143.22 16:50 |
140.19 15:40 |
187.50 16.01.25 |
122.79 16.04.25 |
331'209 |