×
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 |
|---|---|---|---|---|---|---|---|
|
Kinder Morgan Rg-P 02:00:20 / 12.11.26 |
31.59 | 1.28% | 0.40 | 31.58 | 31.59 | ||
|
KLA Rg 02:00:00 / 12.11.26 |
161.01 | 5.24% | 8.02 | 161.00 | 161.03 | 3'919'838 | |
|
Kroger Rg 02:00:20 / 12.11.26 |
69.49 | 1.30% | 0.89 | 69.48 | 69.49 | ||
|
L3Harris Tech Rg 02:00:20 / 12.11.26 |
276.59 | 0.23% | 0.63 | 276.65 | 276.70 | ||
|
Lam Research Rg 02:00:00 / 12.11.26 |
235.88 | 6.07% | 13.49 | 235.51 | 235.69 | 4'222'029 | |
|
Lamb Wst Hldg-WI Rg 02:00:20 / 12.11.26 |
56.87 | -0.42% | -0.24 | 56.84 | 56.86 | ||
|
Las Vegas Sands Rg 02:00:20 / 12.11.26 |
40.23 | -1.45% | -0.59 | 40.21 | 40.22 | ||
|
Leidos Holdg Rg 02:00:20 / 12.11.26 |
133.89 | -2.44% | -3.35 | 134.00 | 134.01 | ||
|
Lennar Rg-A 02:00:20 / 12.11.26 |
86.33 | -0.38% | -0.33 | 86.31 | 86.32 | ||
|
Lilly 02:00:20 / 12.11.26 |
1'437.29 | 0.35% | 5.00 | 1'437.43 | 1'437.52 | ||
|
Lincoln Natl Rg 02:00:20 / 12.11.26 |
42.56 | -0.49% | -0.21 | 42.57 | 42.58 | ||
|
Live Nation Ent Rg 02:00:20 / 12.11.26 |
180.16 | 1.07% | 1.91 | 180.16 | 180.17 | ||
|
LKQ Rg 02:00:00 / 12.11.26 |
19.990 | -0.99% | -0.20 | 19.980 | 19.990 | ||
|
Lockheed Martin Rg 02:00:20 / 12.11.26 |
610.05 | 1.15% | 6.93 | 609.80 | 609.81 | ||
|
Loews Rg 02:00:20 / 12.11.26 |
111.51 | 0.52% | 0.58 | 111.44 | 111.48 | ||
|
Lowe's Com Rg 02:00:20 / 12.11.26 |
231.60 | -0.12% | -0.27 | 231.56 | 231.59 | ||
|
Lumen Tech Rg 02:00:00 / 12.11.26 |
4.450 | -5.52% | -0.26 | 4.440 | 4.450 | 4'021'762 | |
|
Lyondellbasell I Rg 02:00:20 / 12.11.26 |
62.58 | 3.27% | 1.98 | 62.56 | 62.59 | ||
|
M&T Bank Rg 02:00:20 / 12.11.26 |
220.19 | -0.19% | -0.42 | 220.30 | 220.31 | ||
|
Marathon Petro Rg 02:00:20 / 12.11.26 |
402.84 | 3.41% | 13.29 | 402.69 | 402.70 | ||
|
Marketaxess Hold Rg 02:00:00 / 12.11.26 |
165.31 | 0.14% | 0.23 | 165.26 | 165.27 | ||
|
Marriott Intl Rg-A 02:00:00 / 12.11.26 |
429.18 | 0.21% | 0.92 | 429.04 | 429.13 | 433'022 | |
|
Marsh & McLennan Rg 02:00:20 / 12.11.26 |
207.52 | 0.28% | 0.58 | 207.48 | 207.49 | ||
|
Martin Marietta Rg 02:00:20 / 12.11.26 |
524.13 | -0.77% | -4.08 | 523.88 | 524.13 | ||
|
Masco Rg 02:00:20 / 12.11.26 |
84.91 | 0.13% | 0.11 | 84.91 | 84.94 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
RTX Rg 02:00:20 / 12.11.26 |
201.29 | 9.20% | 73.06% | 1.44% | 7.95% | -8.65% | 13.28% | 143.58% |
|
Genl Dynamics Co Rg 02:00:20 / 12.11.26 |
367.22 | 9.14% | 39.45% | 0.64% | 9.73% | -6.40% | 5.09% | 50.87% |
|
General Motors Rg 02:00:20 / 12.11.26 |
88.90 | 9.06% | 66.49% | -3.82% | 7.04% | 4.64% | 23.75% | 230.32% |
|
Intercon Exchang Rg 02:00:20 / 12.11.26 |
180.59 | 8.89% | 18.35% | 3.24% | 16.43% | 14.85% | 17.23% | 60.65% |
|
Dover Corp Rg 02:00:20 / 12.11.26 |
212.43 | 8.58% | 13.01% | -0.11% | 9.88% | 4.97% | 15.69% | 61.06% |
|
Xcel Energy Rg 02:00:00 / 12.11.26 |
81.10 | 8.48% | 18.66% | 0.75% | 7.62% | 2.13% | 0.47% | 35.34% |
|
Nisource Rg 02:00:20 / 12.11.26 |
45.55 | 8.45% | 23.20% | 0.57% | 10.40% | 9.42% | 4.38% | 81.16% |
|
Amer Tower REIT Rg 02:00:20 / 12.11.26 |
190.24 | 8.43% | 3.79% | -2.37% | 6.04% | 9.03% | 3.76% | 3.58% |
|
Ingersoll Rand Rg 02:00:20 / 12.11.26 |
85.08 | 8.38% | -5.09% | 1.07% | 9.16% | 4.86% | 9.48% | 25.64% |
|
Amcor Rg 02:00:20 / 12.11.26 |
44.39 | 8.37% | -3.95% | -8.47% | 4.99% | -6.45% | 5.56% | -0.35% |
|
Snap-On Rg 02:00:20 / 12.11.26 |
374.75 | 8.32% | 9.96% | 1.64% | 3.09% | -4.87% | 9.67% | 38.23% |
|
T Rowe Price Grp Rg 02:00:00 / 12.11.26 |
110.69 | 8.32% | -1.94% | -1.67% | 11.11% | -1.37% | 5.65% | 19.74% |
|
Estee Lauder Rg-A 02:00:20 / 12.11.26 |
112.33 | 8.32% | 51.28% | 0.26% | 10.57% | 14.61% | 22.08% | -1.15% |
|
Trane Tech Rg 02:00:20 / 12.11.26 |
424.84 | 8.12% | 13.94% | 3.50% | -9.86% | -6.73% | 0.73% | 86.63% |
|
HCA Healthcare Rg 02:00:20 / 12.11.26 |
506.04 | 8.05% | 68.06% | -0.91% | 7.57% | 24.32% | 6.85% | 116.66% |
|
Waste Management Rg 02:00:20 / 12.11.26 |
240.29 | 8.04% | 17.64% | 0.75% | 11.37% | 6.76% | 17.90% | 38.20% |
|
Bath&Body Works Rg 02:00:20 / 12.11.26 |
21.72 | 7.82% | -44.16% | -7.73% | 14.62% | 10.42% | -3.04% | -30.25% |
|
United Airlines Rg 02:00:00 / 12.11.26 |
118.37 | 7.82% | 24.16% | 2.25% | 19.61% | 2.24% | 18.41% | 217.35% |
|
Dte Energy Rg 02:00:20 / 12.11.26 |
139.69 | 7.76% | 15.11% | 1.57% | 8.87% | 0.37% | -0.42% | 41.01% |
|
Centerpoint Ener Rg 02:00:20 / 12.11.26 |
41.00 | 7.56% | 29.97% | -0.10% | 3.33% | 1.49% | 3.59% | 52.06% |
|
NextEra Energy Rg 02:00:20 / 12.11.26 |
85.99 | 7.46% | 20.34% | -2.78% | 9.72% | 0.09% | 0.12% | 56.46% |
|
Southern Co Rg 02:00:20 / 12.11.26 |
93.84 | 7.40% | 13.76% | 0.77% | 4.99% | 1.79% | 2.12% | 37.52% |
|
Old Dominion Fre Rg 02:00:00 / 12.11.26 |
170.50 | 7.16% | -4.75% | -4.96% | -7.52% | -16.86% | 22.79% | -14.41% |
|
Howmet Aerspc Rg 02:00:20 / 12.11.26 |
224.00 | 6.84% | 100.28% | 4.89% | 2.97% | -20.98% | 9.23% | 342.08% |
|
JPMorgan Chase Rg 02:00:20 / 12.11.26 |
343.39 | 6.16% | 42.70% | -2.48% | 2.42% | -3.88% | 7.17% | 133.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kinder Morgan Rg-P 02:00:20 / 12.11.26 |
31.59 | 1.28% |
31.67 19:01 |
31.13 15:42 |
34.81 19.05.26 |
26.60 06.01.26 |
3'263'052 |
|
KLA Rg 02:00:00 / 12.11.26 |
161.01 | 5.24% |
164.27 18:37 |
155.38 15:50 |
307.27 30.06.26 |
125.09 02.01.26 |
3'919'838 |
|
Kroger Rg 02:00:20 / 12.11.26 |
69.49 | 1.30% |
69.52 21:59 |
67.54 15:30 |
76.58 12.03.26 |
54.16 01.07.26 |
1'118'055 |
|
L3Harris Tech Rg 02:00:20 / 12.11.26 |
276.59 | 0.23% |
276.73 21:48 |
272.97 15:39 |
379.23 02.03.26 |
232.61 08.10.26 |
410'385 |
|
Lam Research Rg 02:00:00 / 12.11.26 |
235.88 | 6.07% |
241.55 19:32 |
229.86 15:50 |
438.41 30.06.26 |
177.63 02.01.26 |
4'222'029 |
|
Lamb Wst Hldg-WI Rg 02:00:20 / 12.11.26 |
56.87 | -0.42% |
56.90 21:59 |
55.83 17:08 |
57.58 10.11.26 |
37.62 02.04.26 |
474'691 |
|
Las Vegas Sands Rg 02:00:20 / 12.11.26 |
40.23 | -1.45% |
40.65 16:00 |
39.96 18:40 |
65.61 02.01.26 |
35.07 22.10.26 |
1'093'344 |
|
Leidos Holdg Rg 02:00:20 / 12.11.26 |
133.89 | -2.44% |
135.97 15:56 |
132.63 17:57 |
205.00 08.01.26 |
98.97 30.06.26 |
275'748 |
|
Lennar Rg-A 02:00:20 / 12.11.26 |
86.33 | -0.38% |
86.41 21:59 |
84.01 16:39 |
124.16 13.02.26 |
71.80 14.10.26 |
966'959 |
|
Lilly 02:00:20 / 12.11.26 |
1'437.29 | 0.35% |
1'440.35 21:50 |
1'415.26 15:54 |
1'452.72 05.11.26 |
850.65 29.04.26 |
493'610 |
|
Lincoln Natl Rg 02:00:20 / 12.11.26 |
42.56 | -0.49% |
43.02 19:55 |
42.37 16:24 |
47.67 05.08.26 |
32.20 03.03.26 |
560'598 |
|
Live Nation Ent Rg 02:00:20 / 12.11.26 |
180.16 | 1.07% |
181.78 16:24 |
177.66 15:46 |
189.13 14.08.26 |
136.50 05.02.26 |
619'297 |
|
LKQ Rg 02:00:00 / 12.11.26 |
19.990 | -0.99% |
20.08 15:50 |
19.570 17:29 |
37.13 26.01.26 |
16.850 28.10.26 |
869'854 |
|
Lockheed Martin Rg 02:00:20 / 12.11.26 |
610.05 | 1.15% |
610.06 21:59 |
597.67 15:30 |
691.98 02.03.26 |
476.57 02.01.26 |
206'539 |
|
Loews Rg 02:00:20 / 12.11.26 |
111.51 | 0.52% |
111.52 21:59 |
110.20 16:55 |
121.01 28.07.26 |
101.08 23.01.26 |
276'450 |
|
Lowe's Com Rg 02:00:20 / 12.11.26 |
231.60 | -0.12% |
231.63 21:59 |
227.83 16:15 |
293.05 12.02.26 |
178.51 05.10.26 |
1'127'193 |
|
Lumen Tech Rg 02:00:00 / 12.11.26 |
4.450 | -5.52% |
4.800 15:30 |
4.405 21:54 |
11.290 01.06.26 |
3.840 05.11.26 |
4'021'762 |
|
Lyondellbasell I Rg 02:00:20 / 12.11.26 |
62.58 | 3.27% |
63.53 16:41 |
61.13 15:30 |
83.90 31.03.26 |
43.27 02.01.26 |
768'555 |
|
M&T Bank Rg 02:00:20 / 12.11.26 |
220.19 | -0.19% |
221.08 21:17 |
219.21 16:21 |
255.86 17.08.26 |
194.00 19.03.26 |
204'439 |
|
Marathon Petro Rg 02:00:20 / 12.11.26 |
402.84 | 3.41% |
402.99 21:57 |
391.87 15:34 |
493.11 19.10.26 |
162.64 02.01.26 |
710'291 |
|
Marketaxess Hold Rg 02:00:00 / 12.11.26 |
165.31 | 0.14% |
165.45 21:56 |
164.95 15:30 |
195.94 02.03.26 |
108.76 30.06.26 |
315'308 |
|
Marriott Intl Rg-A 02:00:00 / 12.11.26 |
429.18 | 0.21% |
430.66 15:30 |
425.75 15:36 |
433.06 02.11.26 |
308.37 05.01.26 |
433'022 |
|
Marsh & McLennan Rg 02:00:20 / 12.11.26 |
207.52 | 0.28% |
207.60 21:59 |
204.27 15:30 |
213.84 05.11.26 |
156.63 03.06.26 |
616'612 |
|
Martin Marietta Rg 02:00:20 / 12.11.26 |
524.13 | -0.77% |
527.92 15:56 |
522.51 17:25 |
710.48 10.02.26 |
464.92 14.10.26 |
185'553 |
|
Masco Rg 02:00:20 / 12.11.26 |
84.91 | 0.13% |
85.22 21:16 |
83.74 16:39 |
87.85 04.11.26 |
58.19 20.03.26 |
545'844 |