×
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 |
|---|---|---|---|---|---|---|---|
|
Mastercard Rg-A 02:00:20 / 12.11.26 |
660.73 | 0.00% | 0.00 | ||||
|
Match Group Rg 02:00:00 / 12.11.26 |
41.63 | 4.23% | 1.69 | 41.62 | 41.63 | 1'353'396 | |
|
McCormic Non Vtg Rg 02:00:20 / 12.11.26 |
46.94 | 0.00% | 0.00 | ||||
|
McDonald's Rg 02:00:20 / 12.11.26 |
274.80 | 0.00% | 0.00 | ||||
|
Mckesson Rg 02:00:20 / 12.11.26 |
1'079.79 | 0.00% | 0.00 | ||||
|
Medtronic Rg 02:00:20 / 12.11.26 |
101.61 | 0.00% | 0.00 | ||||
|
Merck Rg 02:00:20 / 12.11.26 |
147.18 | 0.00% | 0.00 | ||||
|
Meta Platforms Rg-A 02:00:00 / 12.11.26 |
628.77 | -1.97% | -12.62 | 628.30 | 628.38 | 3'704'863 | |
|
Metlife Rg 02:00:20 / 12.11.26 |
102.94 | 0.00% | 0.00 | ||||
|
Mettler Toledo I Rg 02:00:20 / 12.11.26 |
1'749.01 | 0.00% | 0.00 | ||||
|
MGM Resorts Itl Rg 02:00:20 / 12.11.26 |
33.47 | 0.00% | 0.00 | ||||
|
Microchip Tech Rg 02:00:00 / 12.11.26 |
62.13 | 2.98% | 1.80 | 62.10 | 62.11 | 5'652'723 | |
|
Micron Technolog Rg 02:00:00 / 12.11.26 |
811.30 | 11.89% | 86.19 | 811.32 | 811.35 | 7'488'346 | |
|
Microsoft Rg 02:00:00 / 12.11.26 |
521.13 | -2.26% | -12.04 | 520.63 | 520.69 | 8'733'149 | |
|
Mid-Amer Ap REIT Rg 02:00:20 / 12.11.26 |
118.19 | 0.00% | 0.00 | ||||
|
Moderna Rg 02:00:00 / 12.11.26 |
248.69 | -0.85% | -2.14 | 248.55 | 248.72 | 1'817'716 | |
|
Mohawk Industrie Rg 02:00:20 / 12.11.26 |
152.58 | 0.00% | 0.00 | ||||
|
Molina Healthcar Rg 02:00:20 / 12.11.26 |
209.25 | 0.00% | 0.00 | ||||
|
Molson Coors Rg-B 02:00:20 / 12.11.26 |
39.69 | 0.00% | 0.00 | ||||
|
Mondelez Intl Rg-A 02:00:00 / 12.11.26 |
66.70 | 0.24% | 0.16 | 66.67 | 66.68 | 1'740'462 | |
|
Monolithic Power Rg 02:00:00 / 12.11.26 |
1'478.69 | 8.92% | 121.09 | 1'477.15 | 1'477.90 | 403'350 | |
|
Monster Beverage Rg 02:00:00 / 12.11.26 |
45.40 | 0.13% | 0.06 | 45.42 | 45.43 | 2'975'010 | |
|
Moody's Rg 02:00:20 / 12.11.26 |
514.93 | 0.00% | 0.00 | ||||
|
Morgan Stanley Rg 02:00:20 / 12.11.26 |
190.61 | 0.00% | 0.00 | ||||
|
Mosaic Rg 02:00:20 / 12.11.26 |
22.80 | 0.00% | 0.00 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amcor Rg 02:00:20 / 12.11.26 |
44.39 | 6.45% | -5.65% | -8.47% | 4.99% | -6.45% | 5.56% | -2.12% |
|
Citigroup Rg 02:00:20 / 12.11.26 |
124.21 | 6.44% | 76.46% | -0.42% | 1.59% | -6.53% | 20.74% | 195.18% |
|
Cadence Design Rg 02:00:00 / 12.11.26 |
329.26 | 6.10% | 10.38% | -0.08% | -0.06% | 4.53% | 4.35% | 26.79% |
|
Ameriprise Fincl Rg 02:00:20 / 12.11.26 |
520.06 | 6.06% | -2.32% | -1.39% | 4.89% | -7.10% | 10.52% | 54.61% |
|
Clorox Co. Rg 02:00:20 / 12.11.26 |
106.86 | 5.98% | -34.20% | 7.77% | 25.76% | -0.96% | 2.06% | -19.93% |
|
Yum Brands Rg 02:00:20 / 12.11.26 |
160.21 | 5.90% | 19.42% | -3.67% | 9.22% | 9.79% | 7.26% | 27.20% |
|
Loews Rg 02:00:20 / 12.11.26 |
111.51 | 5.89% | 31.67% | -0.14% | 2.21% | 0.29% | 7.18% | 69.24% |
|
Medtronic Rg 02:00:20 / 12.11.26 |
101.61 | 5.78% | 27.20% | -3.19% | 7.83% | 7.95% | 6.05% | 43.76% |
|
Regions Financia Rg 02:00:20 / 12.11.26 |
28.64 | 5.68% | 21.77% | -1.34% | 6.51% | -6.37% | 12.80% | 89.42% |
|
Realty Inm REIT Rg 02:00:20 / 12.11.26 |
59.57 | 5.68% | 11.53% | 0.59% | 7.98% | -5.37% | 4.64% | 19.00% |
|
Goldman Sachs Gr Rg 02:00:20 / 12.11.26 |
926.81 | 5.44% | 61.85% | -0.13% | 5.47% | -9.28% | 10.47% | 184.73% |
|
Walt Disney Rg 02:00:20 / 12.11.26 |
119.65 | 5.17% | 7.45% | 0.59% | 9.78% | 11.90% | 2.57% | 35.55% |
|
Caterpillar 02:00:20 / 12.11.26 |
601.61 | 5.02% | 65.84% | 1.74% | -19.68% | -26.29% | 4.99% | 151.01% |
|
Baker Hughes Rg-A 02:00:00 / 12.11.26 |
49.41 | 4.90% | 16.46% | -0.92% | -10.76% | -23.37% | 3.96% | 39.11% |
|
Atmos Energy Cor Rg 02:00:20 / 12.11.26 |
175.65 | 4.78% | 26.12% | -0.45% | 7.14% | 2.53% | -1.23% | 57.66% |
|
Eversource Energ Rg 02:00:20 / 12.11.26 |
70.54 | 4.77% | 22.83% | 0.11% | 5.80% | -2.01% | -4.17% | 31.12% |
|
Essex Prop REIT Rg 02:00:20 / 12.11.26 |
274.00 | 4.71% | -4.01% | 0.91% | 1.72% | -4.65% | 7.46% | 30.07% |
|
Constellation Brd-A 02:00:20 / 12.11.26 |
144.12 | 4.47% | -34.79% | -0.94% | 13.12% | 7.94% | 10.54% | -39.78% |
|
Exelon Rg 02:00:00 / 12.11.26 |
45.61 | 4.45% | 20.96% | -1.36% | 7.07% | 0.68% | -0.70% | 15.47% |
|
Sysco Rg 02:00:20 / 12.11.26 |
76.94 | 4.41% | 0.63% | 0.00% | -4.98% | -6.69% | 2.02% | 14.26% |
|
Rockwell Automat Rg 02:00:20 / 12.11.26 |
406.19 | 4.40% | 42.13% | -8.49% | -4.07% | -6.25% | 2.95% | 57.18% |
|
Tapestry Rg 02:00:20 / 12.11.26 |
133.34 | 4.36% | 104.10% | 6.41% | 15.92% | 1.23% | 28.24% | 374.18% |
|
DXC Technology Rg 02:00:20 / 12.11.26 |
15.270 | 4.23% | -23.57% | 2.62% | 19.39% | 40.74% | 10.97% | -30.15% |
|
Eastman Chemical Rg 02:00:20 / 12.11.26 |
66.51 | 4.20% | -27.17% | -1.63% | 5.77% | -11.51% | 9.14% | -13.77% |
|
Raymond J Financ Rg 02:00:20 / 12.11.26 |
167.13 | 4.07% | 7.60% | -0.92% | 6.28% | -6.07% | 0.74% | 66.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mastercard Rg-A 02:00:20 / 12.11.26 |
660.73 | 0.00% |
681.56 05.11.26 |
464.58 03.06.26 |
542'822 | ||
|
Match Group Rg 02:00:00 / 12.11.26 |
41.63 | 4.23% |
41.65 21:59 |
39.83 15:30 |
46.65 21.10.26 |
28.84 04.02.26 |
1'353'396 |
|
McCormic Non Vtg Rg 02:00:20 / 12.11.26 |
46.94 | 0.00% |
72.41 13.02.26 |
43.25 02.10.26 |
1'079'291 | ||
|
McDonald's Rg 02:00:20 / 12.11.26 |
274.80 | 0.00% |
341.75 02.03.26 |
229.25 05.10.26 |
1'648'377 | ||
|
Mckesson Rg 02:00:20 / 12.11.26 |
1'079.79 | 0.00% |
1'116.45 05.11.26 |
724.00 11.05.26 |
117'109 | ||
|
Medtronic Rg 02:00:20 / 12.11.26 |
101.61 | 0.00% |
106.13 05.11.26 |
73.31 02.06.26 |
1'179'264 | ||
|
Merck Rg 02:00:20 / 12.11.26 |
147.18 | 0.00% |
156.91 25.08.26 |
104.47 02.01.26 |
1'865'970 | ||
|
Meta Platforms Rg-A 02:00:00 / 12.11.26 |
628.77 | -1.97% |
648.36 15:32 |
628.12 21:59 |
779.80 24.09.26 |
520.26 27.03.26 |
3'704'863 |
|
Metlife Rg 02:00:20 / 12.11.26 |
102.94 | 0.00% |
106.57 05.11.26 |
67.34 27.03.26 |
1'093'844 | ||
|
Mettler Toledo I Rg 02:00:20 / 12.11.26 |
1'749.01 | 0.00% |
1'806.58 06.11.26 |
1'023.28 13.05.26 |
31'593 | ||
|
MGM Resorts Itl Rg 02:00:20 / 12.11.26 |
33.47 | 0.00% |
51.54 01.06.26 |
26.76 29.10.26 |
1'061'402 | ||
|
Microchip Tech Rg 02:00:00 / 12.11.26 |
62.13 | 2.98% |
63.78 18:22 |
61.13 15:47 |
105.75 08.05.26 |
54.84 06.11.26 |
5'652'723 |
|
Micron Technolog Rg 02:00:00 / 12.11.26 |
811.30 | 11.89% |
827.58 19:47 |
763.22 15:36 |
1'255.00 25.06.26 |
295.11 02.01.26 |
7'488'346 |
|
Microsoft Rg 02:00:00 / 12.11.26 |
521.13 | -2.26% |
534.64 15:30 |
518.45 16:32 |
559.15 04.11.26 |
349.20 25.06.26 |
8'733'149 |
|
Mid-Amer Ap REIT Rg 02:00:20 / 12.11.26 |
118.19 | 0.00% |
144.26 07.07.26 |
113.96 08.10.26 |
332'107 | ||
|
Moderna Rg 02:00:00 / 12.11.26 |
248.69 | -0.85% |
254.70 15:34 |
243.00 18:09 |
280.79 09.11.26 |
29.92 02.01.26 |
1'817'716 |
|
Mohawk Industrie Rg 02:00:20 / 12.11.26 |
152.58 | 0.00% |
158.73 09.11.26 |
93.07 19.05.26 |
249'214 | ||
|
Molina Healthcar Rg 02:00:20 / 12.11.26 |
209.25 | 0.00% |
244.89 14.07.26 |
121.21 11.02.26 |
196'829 | ||
|
Molson Coors Rg-B 02:00:20 / 12.11.26 |
39.69 | 0.00% |
54.82 12.02.26 |
35.54 28.09.26 |
1'064'334 | ||
|
Mondelez Intl Rg-A 02:00:00 / 12.11.26 |
66.70 | 0.24% |
66.74 21:35 |
65.50 22:30 |
68.74 05.11.26 |
51.25 08.01.26 |
1'740'462 |
|
Monolithic Power Rg 02:00:00 / 12.11.26 |
1'478.69 | 8.92% |
1'512.99 18:31 |
1'391.20 15:47 |
1'713.78 26.05.26 |
928.64 02.01.26 |
403'350 |
|
Monster Beverage Rg 02:00:00 / 12.11.26 |
45.40 | 0.13% |
45.62 15:47 |
44.88 16:54 |
50.11 17.07.26 |
35.43 31.03.26 |
2'975'010 |
|
Moody's Rg 02:00:20 / 12.11.26 |
514.93 | 0.00% |
546.63 15.01.26 |
402.79 12.02.26 |
234'805 | ||
|
Morgan Stanley Rg 02:00:20 / 12.11.26 |
190.61 | 0.00% |
232.23 15.07.26 |
152.89 12.03.26 |
1'267'725 | ||
|
Mosaic Rg 02:00:20 / 12.11.26 |
22.80 | 0.00% |
32.25 12.03.26 |
16.990 22.10.26 |
1'601'448 |