×
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 |
|---|---|---|---|---|---|---|---|
|
Jack Henry & Ass Rg 19:55:53 / 16.06.25 |
180.67 | 0.88% | 1.57 | 180.62 | 180.87 | 52'728 | |
|
Jacobs Solutions Rg 19:55:13 / 16.06.25 |
130.22 | 3.44% | 4.33 | 130.13 | 130.35 | 50'774 | |
|
JM Smucker Rg 19:55:18 / 16.06.25 |
95.09 | -0.66% | -0.63 | 95.00 | 95.09 | 109'548 | |
|
Johnson Ctr Int Rg 19:54:59 / 16.06.25 |
104.18 | 2.17% | 2.21 | 104.11 | 104.16 | 461'817 | |
|
Johnson&Johnson Rg 19:56:18 / 16.06.25 |
154.83 | -1.44% | -2.27 | 154.79 | 154.83 | 435'038 | |
|
JPMorgan Chase Rg 19:55:47 / 16.06.25 |
270.77 | 2.20% | 5.82 | 270.78 | 270.92 | 590'919 | |
|
Juniper Networks Rg 19:54:59 / 16.06.25 |
35.93 | 0.43% | 0.16 | 35.92 | 35.93 | 81'028 | |
|
Kellanova Rg 19:56:19 / 16.06.25 |
80.07 | 0.24% | 0.19 | 80.06 | 80.07 | 468'801 | |
|
Keurig Dr Pepper Rg 19:55:18 / 16.06.25 |
32.90 | -0.36% | -0.12 | 32.89 | 32.90 | 744'396 | |
|
Keycorp Rg 19:54:21 / 16.06.25 |
16.005 | 2.27% | 0.36 | 15.990 | 16.000 | 852'866 | |
|
Keysight Technol Rg 19:55:02 / 16.06.25 |
162.12 | 2.48% | 3.93 | 162.03 | 162.28 | 33'161 | |
|
Kimberly-Clark Rg 19:55:18 / 16.06.25 |
130.61 | -0.18% | -0.23 | 130.55 | 130.66 | 178'055 | |
|
Kimco Rlty REIT Rg 19:55:00 / 16.06.25 |
20.95 | 0.58% | 0.12 | 20.93 | 20.95 | 241'336 | |
|
Kinder Morgan Rg-P 19:56:09 / 16.06.25 |
27.68 | 0.14% | 0.04 | 27.67 | 27.68 | 1'045'309 | |
|
KLA Rg 19:56:16 / 16.06.25 |
890.00 | 2.57% | 22.33 | 889.41 | 890.34 | 165'693 | |
|
Kroger Rg 19:56:05 / 16.06.25 |
65.77 | 0.32% | 0.21 | 65.76 | 65.78 | 667'160 | |
|
L3Harris Tech Rg 19:55:21 / 16.06.25 |
248.85 | -3.17% | -8.14 | 248.65 | 248.87 | 131'492 | |
|
Lam Research Rg 19:56:12 / 16.06.25 |
93.35 | 4.28% | 3.83 | 93.34 | 93.37 | 1'382'354 | |
|
Lamb Wst Hldg-WI Rg 19:56:19 / 16.06.25 |
55.05 | 0.46% | 0.25 | 55.02 | 55.06 | 63'197 | |
|
Las Vegas Sands Rg 19:56:13 / 16.06.25 |
42.72 | 5.93% | 2.39 | 42.71 | 42.73 | 375'321 | |
|
Leidos Holdg Rg 19:54:04 / 16.06.25 |
147.27 | -1.27% | -1.89 | 147.20 | 147.38 | 51'804 | |
|
Lennar Rg-A 19:56:10 / 16.06.25 |
108.87 | 0.24% | 0.26 | 108.85 | 108.90 | 347'025 | |
|
Lilly 19:56:19 / 16.06.25 |
810.28 | -1.11% | -9.08 | 809.00 | 810.28 | 192'122 | |
|
Lincoln Natl Rg 19:55:47 / 16.06.25 |
33.34 | 2.68% | 0.87 | 33.35 | 33.37 | 80'409 | |
|
Live Nation Ent Rg 19:56:15 / 16.06.25 |
141.83 | 2.65% | 3.66 | 141.76 | 141.93 | 136'890 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CSX Rg 19:55:48 / 16.06.25 |
32.58 | -0.46% | -7.36% | 1.86% | 4.37% | 9.13% | -0.11% | 9.03% |
|
First Solar Rg 19:56:18 / 16.06.25 |
172.02 | -0.59% | 1.69% | 7.41% | 4.31% | 33.54% | -34.18% | 177.52% |
|
Honeywell Intl Rg 19:55:20 / 16.06.25 |
224.51 | -0.71% | 6.95% | -1.15% | -0.19% | 5.98% | 5.93% | 21.62% |
|
Colgate-Palmoliv Rg 19:56:13 / 16.06.25 |
90.50 | -0.71% | 13.24% | -0.41% | -1.35% | -0.44% | -5.68% | 18.47% |
|
Autodesk Inc Rg 19:54:04 / 16.06.25 |
298.45 | -1.15% | 19.99% | 0.42% | 0.86% | 10.87% | 24.09% | 68.78% |
|
Sherwin-Williams Rg 19:54:50 / 16.06.25 |
335.84 | -1.19% | 7.69% | -6.18% | -7.23% | -2.00% | 10.89% | 41.21% |
|
AFLAC Rg 19:55:47 / 16.06.25 |
102.75 | -1.22% | 23.85% | 0.23% | -3.46% | -6.29% | 16.81% | 90.14% |
|
Hiltn Wrld Hldgs Rg 19:55:16 / 16.06.25 |
246.61 | -1.33% | 33.93% | -2.17% | -3.84% | 6.04% | 14.91% | 101.80% |
|
Synopsys Rg 19:55:20 / 16.06.25 |
475.11 | -1.34% | -7.00% | -4.17% | -7.93% | 3.79% | -22.46% | 64.98% |
|
Kellanova Rg 19:56:19 / 16.06.25 |
80.07 | -1.35% | 42.87% | -2.34% | -2.83% | -2.95% | 37.77% | 16.00% |
|
United Rentals Rg 19:52:36 / 16.06.25 |
700.43 | -1.36% | 21.17% | -0.96% | -3.25% | 8.24% | 13.10% | 162.14% |
|
Ball Rg 19:56:05 / 16.06.25 |
55.83 | -1.38% | -5.48% | 2.95% | 2.76% | 9.94% | -15.97% | -19.36% |
|
Arch Cap Grp Rg 19:55:28 / 16.06.25 |
91.08 | -1.47% | 22.51% | -1.38% | -4.29% | -3.12% | -8.19% | 106.84% |
|
Public Stor REIT Rg 19:48:27 / 16.06.25 |
294.90 | -1.50% | -3.30% | -2.54% | -4.70% | -0.01% | 3.91% | -0.85% |
|
Keysight Technol Rg 19:55:02 / 16.06.25 |
162.12 | -1.52% | -0.57% | -0.27% | -0.40% | 2.14% | 18.38% | 18.45% |
|
Caterpillar 19:54:41 / 16.06.25 |
363.64 | -1.57% | 20.76% | 1.56% | 3.14% | 6.43% | 12.79% | 72.59% |
|
Digita Rlty REIT Rg 19:55:06 / 16.06.25 |
176.10 | -1.61% | 29.64% | -0.33% | 3.11% | 13.25% | 18.18% | 37.18% |
|
Aon-A Rg 19:55:13 / 16.06.25 |
350.83 | -1.72% | 21.30% | -0.85% | -3.87% | -10.76% | 16.94% | 39.45% |
|
Fidelity Nationa Rg 19:56:13 / 16.06.25 |
80.81 | -1.76% | 32.10% | -1.08% | -0.21% | 8.78% | 6.16% | -16.44% |
|
AMETEK Rg 19:55:50 / 16.06.25 |
178.49 | -1.83% | 7.32% | -0.08% | -1.86% | -0.18% | 5.92% | 58.41% |
|
Intuitive Surgic Rg 19:55:16 / 16.06.25 |
520.78 | -1.87% | 51.82% | -1.02% | -7.27% | 2.40% | 21.11% | 162.70% |
|
Incyte Rg 19:53:02 / 16.06.25 |
70.94 | -1.91% | 7.90% | 1.50% | 11.17% | 13.00% | 13.16% | 0.00% |
|
Principal Financ Rg 19:55:18 / 16.06.25 |
76.99 | -1.95% | -3.52% | 0.20% | -5.30% | -9.69% | -1.13% | 19.36% |
|
State Street Rg 19:56:19 / 16.06.25 |
97.72 | -2.05% | 24.12% | -1.15% | -0.57% | 5.23% | 36.27% | 52.43% |
|
Union Pacific Rg 19:55:47 / 16.06.25 |
225.85 | -2.05% | -9.06% | 0.76% | -1.59% | -3.98% | 2.02% | 7.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jack Henry & Ass Rg 19:55:53 / 16.06.25 |
180.67 | 0.88% |
181.20 16:56 |
179.19 15:30 |
195.90 10.03.25 |
161.26 09.04.25 |
52'728 |
|
Jacobs Solutions Rg 19:55:13 / 16.06.25 |
130.22 | 3.44% |
130.29 19:54 |
127.11 15:30 |
144.72 04.02.25 |
106.40 07.04.25 |
50'774 |
|
JM Smucker Rg 19:55:18 / 16.06.25 |
95.09 | -0.66% |
96.70 15:51 |
94.28 18:15 |
121.41 10.03.25 |
93.94 10.06.25 |
109'548 |
|
Johnson Ctr Int Rg 19:54:59 / 16.06.25 |
104.18 | 2.17% |
105.19 17:44 |
103.33 15:30 |
105.19 16.06.25 |
68.08 07.04.25 |
461'817 |
|
Johnson&Johnson Rg 19:56:18 / 16.06.25 |
154.83 | -1.44% |
156.42 15:30 |
154.60 19:16 |
169.99 04.03.25 |
140.68 10.01.25 |
435'038 |
|
JPMorgan Chase Rg 19:55:47 / 16.06.25 |
270.77 | 2.20% |
271.72 17:56 |
267.05 15:30 |
280.25 19.02.25 |
202.16 07.04.25 |
590'919 |
|
Juniper Networks Rg 19:54:59 / 16.06.25 |
35.93 | 0.43% |
36.09 16:51 |
35.89 15:46 |
39.10 24.01.25 |
33.46 07.04.25 |
81'028 |
|
Kellanova Rg 19:56:19 / 16.06.25 |
80.07 | 0.24% |
80.37 15:44 |
79.96 15:31 |
83.20 04.03.25 |
79.84 13.06.25 |
468'801 |
|
Keurig Dr Pepper Rg 19:55:18 / 16.06.25 |
32.90 | -0.36% |
33.46 15:58 |
32.84 17:19 |
36.07 04.04.25 |
30.12 13.01.25 |
744'396 |
|
Keycorp Rg 19:54:21 / 16.06.25 |
16.005 | 2.27% |
16.090 16:59 |
15.800 15:40 |
18.365 17.01.25 |
12.730 04.04.25 |
852'866 |
|
Keysight Technol Rg 19:55:02 / 16.06.25 |
162.12 | 2.48% |
162.19 19:36 |
159.96 15:47 |
186.13 19.02.25 |
122.18 07.04.25 |
33'161 |
|
Kimberly-Clark Rg 19:55:18 / 16.06.25 |
130.61 | -0.18% |
131.83 15:58 |
130.45 19:16 |
150.36 10.03.25 |
124.12 10.01.25 |
178'055 |
|
Kimco Rlty REIT Rg 19:55:00 / 16.06.25 |
20.95 | 0.58% |
21.14 16:43 |
20.91 15:40 |
23.64 28.01.25 |
17.935 09.04.25 |
241'336 |
|
Kinder Morgan Rg-P 19:56:09 / 16.06.25 |
27.68 | 0.14% |
28.02 15:33 |
27.58 15:30 |
31.48 21.01.25 |
23.95 07.04.25 |
1'045'309 |
|
KLA Rg 19:56:16 / 16.06.25 |
890.00 | 2.57% |
892.80 17:11 |
875.62 15:30 |
892.80 16.06.25 |
553.74 07.04.25 |
165'693 |
|
Kroger Rg 19:56:05 / 16.06.25 |
65.77 | 0.32% |
66.24 16:09 |
65.33 15:30 |
73.63 22.04.25 |
58.12 17.01.25 |
667'160 |
|
L3Harris Tech Rg 19:55:21 / 16.06.25 |
248.85 | -3.17% |
256.26 15:54 |
248.21 17:51 |
257.79 13.06.25 |
193.09 20.02.25 |
131'492 |
|
Lam Research Rg 19:56:12 / 16.06.25 |
93.35 | 4.28% |
93.58 17:11 |
90.89 15:30 |
93.58 16.06.25 |
56.36 07.04.25 |
1'382'354 |
|
Lamb Wst Hldg-WI Rg 19:56:19 / 16.06.25 |
55.05 | 0.46% |
55.28 16:46 |
54.23 17:56 |
67.90 02.01.25 |
47.93 13.03.25 |
63'197 |
|
Las Vegas Sands Rg 19:56:13 / 16.06.25 |
42.72 | 5.93% |
42.82 19:51 |
41.20 15:43 |
51.98 06.01.25 |
30.18 08.04.25 |
375'321 |
|
Leidos Holdg Rg 19:54:04 / 16.06.25 |
147.27 | -1.27% |
148.61 15:30 |
145.69 15:36 |
162.23 22.01.25 |
124.00 28.02.25 |
51'804 |
|
Lennar Rg-A 19:56:10 / 16.06.25 |
108.87 | 0.24% |
109.83 16:53 |
108.02 18:11 |
143.51 17.01.25 |
98.88 09.04.25 |
347'025 |
|
Lilly 19:56:19 / 16.06.25 |
810.28 | -1.11% |
825.00 16:35 |
810.00 19:55 |
935.06 03.03.25 |
678.02 07.04.25 |
192'122 |
|
Lincoln Natl Rg 19:55:47 / 16.06.25 |
33.34 | 2.68% |
33.55 17:01 |
32.89 15:30 |
39.85 14.02.25 |
27.60 07.04.25 |
80'409 |
|
Live Nation Ent Rg 19:56:15 / 16.06.25 |
141.83 | 2.65% |
142.89 17:59 |
139.69 15:30 |
157.70 21.02.25 |
112.91 13.03.25 |
136'890 |