×
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 |
|---|---|---|---|---|---|---|---|
|
3M 19:23:04 / 11.11.26 |
190.11 | 0.39% | 0.74 | 189.97 | 190.04 | 158'257 | |
|
A.J.Gallagher Rg 19:20:49 / 11.11.26 |
278.65 | -1.42% | -4.00 | 278.68 | 278.86 | 61'263 | |
|
A.O.Smith Corp Rg 19:24:42 / 11.11.26 |
63.75 | -0.95% | -0.61 | 63.69 | 63.75 | 41'032 | |
|
Abbott Laboratories 19:25:03 / 11.11.26 |
109.99 | -0.43% | -0.48 | 109.97 | 110.01 | 267'405 | |
|
AbbVie Rg 19:25:29 / 11.11.26 |
292.63 | -0.43% | -1.26 | 292.60 | 292.72 | 156'797 | |
|
Accenture-A Rg 19:25:10 / 11.11.26 |
252.06 | -2.50% | -6.45 | 251.79 | 252.20 | 243'894 | |
|
Adobe Rg 19:26:00 / 11.11.26 |
236.91 | 0.09% | 0.21 | 236.86 | 236.92 | 420'271 | |
|
Advance Auto Par Rg 19:24:12 / 11.11.26 |
45.37 | -1.11% | -0.51 | 45.31 | 45.40 | 53'066 | |
|
Advanced Micro D Rg 19:25:59 / 11.11.26 |
564.40 | 9.55% | 49.19 | 564.13 | 564.40 | 4'387'561 | |
|
Aes Rg 19:16:18 / 11.11.26 |
14.925 | 0.03% | 0.01 | 14.920 | 14.930 | 61'806 | |
|
AFLAC Rg 19:25:48 / 11.11.26 |
126.30 | -0.27% | -0.34 | 126.27 | 126.33 | 72'269 | |
|
Agilent Tech Rg 19:21:17 / 11.11.26 |
178.56 | 0.38% | 0.68 | 178.51 | 178.63 | 71'394 | |
|
Air Prod&Chemica Rg 19:25:49 / 11.11.26 |
313.68 | 0.46% | 1.43 | 313.67 | 313.78 | 30'340 | |
|
Akamai Technolog Rg 19:25:40 / 11.11.26 |
87.98 | 5.10% | 4.27 | 87.84 | 88.01 | 877'895 | |
|
Alaska Air Group Rg 19:25:26 / 11.11.26 |
40.95 | -1.42% | -0.59 | 40.93 | 40.96 | 120'913 | |
|
Albemarle Rg 19:24:38 / 11.11.26 |
96.52 | 1.67% | 1.59 | 96.47 | 96.56 | 75'077 | |
|
Alexandria REIT Rg 19:25:07 / 11.11.26 |
44.86 | 0.36% | 0.16 | 44.83 | 44.87 | 85'783 | |
|
Align Technology Rg 19:18:53 / 11.11.26 |
170.69 | -2.05% | -3.57 | 170.76 | 170.92 | 76'562 | |
|
Allegion Rg 19:24:30 / 11.11.26 |
190.55 | 0.56% | 1.06 | 190.43 | 190.55 | 36'600 | |
|
Alliant Energy Rg 19:25:37 / 11.11.26 |
73.03 | -0.29% | -0.21 | 73.02 | 73.04 | 231'726 | |
|
Allstate Rg 19:19:14 / 11.11.26 |
259.66 | -0.56% | -1.46 | 259.72 | 260.07 | 69'448 | |
|
Alphab Rg-C-NV 19:25:59 / 11.11.26 |
292.66 | 2.72% | 7.74 | 292.63 | 292.68 | 1'583'782 | |
|
Alphabet-A Rg 19:26:00 / 11.11.26 |
295.41 | 2.79% | 8.03 | 295.39 | 295.42 | 2'451'055 | |
|
Altria Group Rg 19:25:40 / 11.11.26 |
76.73 | 0.51% | 0.39 | 76.72 | 76.73 | 233'234 | |
|
Am Electric Rg 19:25:29 / 11.11.26 |
128.38 | 0.42% | 0.54 | 128.35 | 128.40 | 249'682 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Moderna Rg 19:25:46 / 11.11.26 |
248.19 | 750.56% | 503.25% | -3.94% | 9.67% | 42.33% | 829.20% | 258.07% |
|
Micron Technolog Rg 19:26:00 / 11.11.26 |
825.50 | 154.06% | 761.59% | 3.81% | -9.70% | -11.91% | 237.08% | 862.19% |
|
Advanced Micro D Rg 19:25:59 / 11.11.26 |
564.40 | 140.57% | 326.53% | 15.47% | -1.12% | 21.01% | 118.01% | 334.45% |
|
Marathon Petro Rg 19:25:39 / 11.11.26 |
396.08 | 139.53% | 179.25% | 0.87% | -18.32% | 9.79% | 101.16% | 168.41% |
|
Valero Energy Rg 19:25:16 / 11.11.26 |
359.57 | 115.44% | 186.08% | -1.58% | -21.80% | 3.84% | 102.53% | 185.90% |
|
HP Enterprise Rg 19:25:56 / 11.11.26 |
51.55 | 99.54% | 124.50% | 2.91% | -18.32% | -2.97% | 119.55% | 200.31% |
|
Phillips 66 Rg 19:25:32 / 11.11.26 |
255.84 | 94.28% | 120.05% | -1.46% | -13.94% | 5.59% | 85.36% | 121.00% |
|
Organon Rg 19:25:35 / 11.11.26 |
13.865 | 93.72% | -6.90% | 0.25% | 0.91% | 0.98% | 79.83% | 24.91% |
|
APA Rg 19:26:00 / 11.11.26 |
46.37 | 84.46% | 95.41% | 4.23% | -2.11% | 6.72% | 94.10% | 22.21% |
|
Seagate Hldgs Rg 19:25:59 / 11.11.26 |
564.06 | 82.15% | 481.18% | 1.26% | -20.95% | -32.25% | 99.13% | 592.65% |
|
Charles Riv Lab Rg 19:21:01 / 11.11.26 |
350.31 | 73.35% | 87.32% | 7.36% | 16.00% | 20.80% | 104.26% | 101.06% |
|
Texas Instrument Rg 19:25:30 / 11.11.26 |
313.83 | 73.22% | 60.27% | 0.75% | 11.82% | 17.34% | 92.43% | 104.17% |
|
Humana Rg 19:25:32 / 11.11.26 |
444.49 | 71.03% | 72.66% | 6.49% | 4.00% | 17.58% | 84.83% | -11.16% |
|
Centene Rg 19:24:12 / 11.11.26 |
70.65 | 70.57% | 15.86% | -7.05% | 0.70% | 9.20% | 95.17% | -2.34% |
|
Western Digital Rg 19:25:31 / 11.11.26 |
317.73 | 67.88% | 551.21% | -1.88% | -12.74% | -31.24% | 91.28% | 762.92% |
|
Viatris Rg 19:24:24 / 11.11.26 |
21.00 | 67.47% | 67.47% | 9.24% | 20.38% | 29.24% | 90.69% | 126.63% |
|
Fedex Rg 19:24:50 / 11.11.26 |
321.34 | 65.90% | 70.34% | -2.45% | 10.32% | -2.14% | 79.41% | 94.78% |
|
Target Rg 19:25:11 / 11.11.26 |
162.86 | 65.50% | 19.68% | -0.15% | 4.86% | 2.43% | 77.20% | 49.34% |
|
Revvity Rg 19:21:39 / 11.11.26 |
160.84 | 64.44% | 42.55% | 0.88% | 5.73% | 34.65% | 70.87% | 88.31% |
|
NetApp Rg 19:25:46 / 11.11.26 |
187.50 | 64.34% | 51.61% | -0.09% | -15.62% | -3.59% | 68.06% | 128.14% |
|
Illumina Rg 19:25:21 / 11.11.26 |
218.88 | 63.85% | 60.82% | -3.38% | -19.46% | 6.77% | 79.44% | 123.74% |
|
Newell Brands Rg 19:21:50 / 11.11.26 |
5.905 | 59.41% | -40.46% | 0.77% | 7.95% | -4.14% | 75.74% | -13.30% |
|
Robert Half Rg 19:23:19 / 11.11.26 |
42.12 | 58.39% | -38.94% | -6.30% | 20.41% | -3.26% | 52.28% | -44.12% |
|
CF Industries Hl Rg 19:25:50 / 11.11.26 |
122.21 | 58.21% | 43.41% | 9.43% | 2.30% | 2.68% | 44.20% | 53.85% |
|
DaVita Rg 19:18:48 / 11.11.26 |
179.29 | 57.80% | 19.88% | -6.94% | -0.78% | 1.14% | 45.06% | 116.03% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3M 19:23:04 / 11.11.26 |
190.11 | 0.39% |
190.16 19:10 |
187.93 16:16 |
196.89 05.11.26 |
139.40 20.03.26 |
158'257 |
|
A.J.Gallagher Rg 19:20:49 / 11.11.26 |
278.65 | -1.42% |
279.90 15:50 |
276.67 15:30 |
294.37 05.11.26 |
190.80 13.05.26 |
61'263 |
|
A.O.Smith Corp Rg 19:24:42 / 11.11.26 |
63.75 | -0.95% |
64.20 16:00 |
63.30 17:34 |
81.69 12.02.26 |
54.26 20.05.26 |
41'032 |
|
Abbott Laboratories 19:25:03 / 11.11.26 |
109.99 | -0.43% |
110.32 16:40 |
109.00 15:31 |
129.44 06.01.26 |
81.98 11.05.26 |
267'405 |
|
AbbVie Rg 19:25:29 / 11.11.26 |
292.63 | -0.43% |
292.76 19:25 |
289.79 16:59 |
302.91 05.11.26 |
191.17 29.04.26 |
156'797 |
|
Accenture-A Rg 19:25:10 / 11.11.26 |
252.06 | -2.50% |
255.95 15:30 |
251.01 16:47 |
291.07 14.01.26 |
118.15 22.06.26 |
243'894 |
|
Adobe Rg 19:26:00 / 11.11.26 |
236.91 | 0.09% |
239.37 18:25 |
235.00 15:41 |
351.12 02.01.26 |
190.22 18.06.26 |
420'271 |
|
Advance Auto Par Rg 19:24:12 / 11.11.26 |
45.37 | -1.11% |
45.68 15:50 |
44.13 17:07 |
65.00 13.02.26 |
37.90 02.01.26 |
53'066 |
|
Advanced Micro D Rg 19:25:59 / 11.11.26 |
564.40 | 9.55% |
564.40 19:25 |
522.65 15:45 |
658.52 06.10.26 |
188.24 03.03.26 |
4'387'561 |
|
Aes Rg 19:16:18 / 11.11.26 |
14.925 | 0.03% |
14.940 15:30 |
14.925 15:35 |
17.640 27.02.26 |
13.630 20.01.26 |
61'806 |
|
AFLAC Rg 19:25:48 / 11.11.26 |
126.30 | -0.27% |
126.32 19:21 |
125.53 16:53 |
131.08 05.11.26 |
105.93 24.03.26 |
72'269 |
|
Agilent Tech Rg 19:21:17 / 11.11.26 |
178.56 | 0.38% |
181.01 15:32 |
178.06 18:09 |
182.99 28.10.26 |
108.51 20.05.26 |
71'394 |
|
Air Prod&Chemica Rg 19:25:49 / 11.11.26 |
313.68 | 0.46% |
314.49 17:22 |
311.49 15:30 |
324.00 05.11.26 |
242.67 02.01.26 |
30'340 |
|
Akamai Technolog Rg 19:25:40 / 11.11.26 |
87.98 | 5.10% |
88.52 18:41 |
84.71 15:43 |
165.45 13.05.26 |
77.45 05.11.26 |
877'895 |
|
Alaska Air Group Rg 19:25:26 / 11.11.26 |
40.95 | -1.42% |
41.44 15:59 |
40.72 16:32 |
60.60 09.02.26 |
32.33 22.10.26 |
120'913 |
|
Albemarle Rg 19:24:38 / 11.11.26 |
96.52 | 1.67% |
97.19 16:27 |
95.40 15:30 |
221.00 07.05.26 |
89.80 30.10.26 |
75'077 |
|
Alexandria REIT Rg 19:25:07 / 11.11.26 |
44.86 | 0.36% |
44.88 18:54 |
43.50 16:42 |
59.75 23.01.26 |
38.34 28.10.26 |
85'783 |
|
Align Technology Rg 19:18:53 / 11.11.26 |
170.69 | -2.05% |
175.24 15:50 |
169.83 16:34 |
200.23 21.04.26 |
138.13 08.10.26 |
76'562 |
|
Allegion Rg 19:24:30 / 11.11.26 |
190.55 | 0.56% |
190.82 19:23 |
187.21 15:30 |
194.75 05.11.26 |
125.00 20.05.26 |
36'600 |
|
Alliant Energy Rg 19:25:37 / 11.11.26 |
73.03 | -0.29% |
73.23 15:54 |
72.72 18:17 |
78.80 07.07.26 |
62.55 01.10.26 |
231'726 |
|
Allstate Rg 19:19:14 / 11.11.26 |
259.66 | -0.56% |
260.27 15:50 |
257.71 16:56 |
281.02 05.11.26 |
191.26 22.01.26 |
69'448 |
|
Alphab Rg-C-NV 19:25:59 / 11.11.26 |
292.66 | 2.72% |
292.66 19:25 |
286.97 15:31 |
404.43 18.05.26 |
271.54 30.03.26 |
1'583'782 |
|
Alphabet-A Rg 19:26:00 / 11.11.26 |
295.41 | 2.79% |
295.46 19:25 |
289.50 15:50 |
408.60 18.05.26 |
272.11 30.03.26 |
2'451'055 |
|
Altria Group Rg 19:25:40 / 11.11.26 |
76.73 | 0.51% |
76.77 19:23 |
75.58 15:30 |
79.87 05.11.26 |
54.70 07.01.26 |
233'234 |
|
Am Electric Rg 19:25:29 / 11.11.26 |
128.38 | 0.42% |
128.73 15:49 |
127.49 15:34 |
140.58 07.07.26 |
112.55 05.01.26 |
249'682 |