×
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 |
|---|---|---|---|---|---|---|---|
|
LKQ Rg 02:00:00 / 17.06.25 |
38.04 | -0.21% | -0.08 | 38.03 | 38.04 | 722'770 | |
|
Lockheed Martin Rg 22:15:00 / 16.06.25 |
467.06 | -3.99% | -19.39 | 467.03 | 467.25 | ||
|
Loews Rg 22:15:00 / 16.06.25 |
88.60 | -0.07% | -0.06 | 88.61 | 88.63 | ||
|
Lowe's Com Rg 22:15:00 / 16.06.25 |
216.08 | -0.55% | -1.19 | 216.06 | 216.08 | ||
|
Lumen Tech Rg 22:15:00 / 16.06.25 |
4.070 | 0.74% | 0.03 | 4.070 | 4.080 | ||
|
Lyondellbasell I Rg 22:15:00 / 16.06.25 |
61.22 | 1.86% | 1.12 | 61.21 | 61.22 | ||
|
M&T Bank Rg 22:15:00 / 16.06.25 |
180.25 | 1.25% | 2.22 | 180.26 | 180.35 | ||
|
Marathon Petro Rg 22:15:00 / 16.06.25 |
166.78 | 0.38% | 0.63 | 166.75 | 166.77 | ||
|
Marketaxess Hold Rg 02:00:00 / 17.06.25 |
224.88 | -0.16% | -0.37 | 224.75 | 224.88 | 128'872 | |
|
Marriott Intl Rg-A 02:00:00 / 17.06.25 |
257.91 | 1.15% | 2.92 | 257.75 | 257.92 | 667'845 | |
|
Marsh & McLennan Rg 22:15:00 / 16.06.25 |
216.63 | -0.35% | -0.75 | 216.61 | 216.63 | ||
|
Martin Marietta Rg 22:15:00 / 16.06.25 |
542.79 | 0.06% | 0.32 | 542.73 | 542.82 | ||
|
Masco Rg 22:15:00 / 16.06.25 |
62.49 | 0.99% | 0.61 | 62.47 | 62.48 | ||
|
Mastercard Rg-A 22:15:00 / 16.06.25 |
568.67 | 1.18% | 6.64 | 568.80 | 568.81 | ||
|
Match Group Rg 02:00:00 / 17.06.25 |
30.79 | 1.95% | 0.59 | 30.79 | 30.80 | ||
|
McCormic Non Vtg Rg 22:15:00 / 16.06.25 |
73.87 | -0.19% | -0.14 | 73.87 | 73.90 | ||
|
McDonald's Rg 22:15:00 / 16.06.25 |
296.29 | -1.86% | -5.62 | 296.33 | 296.34 | ||
|
Mckesson Rg 22:15:00 / 16.06.25 |
719.57 | -1.19% | -8.63 | 719.38 | 719.57 | ||
|
Medtronic Rg 22:15:00 / 16.06.25 |
87.92 | 0.74% | 0.65 | 87.95 | 87.96 | ||
|
Merck Rg 22:15:00 / 16.06.25 |
80.96 | -0.92% | -0.75 | 80.97 | 80.98 | ||
|
Meta Platforms Rg-A 02:00:00 / 17.06.25 |
702.12 | 2.82% | 19.25 | 702.05 | 702.20 | 3'773'117 | |
|
Metlife Rg 22:15:00 / 16.06.25 |
78.40 | 1.36% | 1.05 | 78.42 | 78.43 | ||
|
Mettler Toledo I Rg 22:15:00 / 16.06.25 |
1'182.85 | 2.37% | 27.43 | 1'182.85 | 1'184.32 | ||
|
MGM Resorts Itl Rg 22:15:00 / 16.06.25 |
34.30 | 8.10% | 2.57 | 34.30 | 34.31 | ||
|
Microchip Tech Rg 02:00:00 / 17.06.25 |
68.19 | 3.74% | 2.46 | 68.20 | 68.21 | 4'522'199 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Targa Resources Rg 22:15:00 / 16.06.25 |
171.50 | -2.07% | 101.23% | 3.86% | 5.91% | -16.57% | 38.93% | 158.79% |
|
CDW Rg 02:00:00 / 17.06.25 |
172.35 | -2.08% | -25.03% | -2.86% | -8.34% | 1.20% | -23.86% | 5.93% |
|
ConocoPhillips Rg 22:15:00 / 16.06.25 |
95.00 | -2.23% | -16.46% | 4.19% | 5.92% | -7.36% | -13.17% | -13.24% |
|
Wynn Resorts Rg 02:00:00 / 17.06.25 |
88.60 | -2.30% | -7.61% | 4.60% | -8.23% | 4.39% | -0.20% | 46.12% |
|
Garmin N 22:15:00 / 16.06.25 |
203.92 | -2.40% | 56.62% | -2.95% | 0.08% | -6.70% | 26.88% | 106.42% |
|
Eaton Corp -NPV- Rg 22:15:00 / 16.06.25 |
338.01 | -2.47% | 34.40% | 4.25% | 2.97% | 12.67% | 3.18% | 143.63% |
|
Hormel Foods Rg 22:15:00 / 16.06.25 |
30.28 | -2.52% | -4.76% | -2.79% | 0.46% | 5.10% | -0.30% | -32.39% |
|
Sysco Rg 22:15:00 / 16.06.25 |
74.75 | -2.84% | 1.59% | -1.01% | 1.40% | 6.19% | 2.85% | -6.81% |
|
Tractor Supply Rg 02:00:00 / 17.06.25 |
51.69 | -2.86% | 19.84% | 2.34% | -2.31% | -3.44% | -10.74% | 34.20% |
|
McCormic Non Vtg Rg 22:15:00 / 16.06.25 |
73.87 | -2.92% | 8.17% | -2.26% | -0.46% | -7.93% | 7.64% | -14.67% |
|
American Express Rg 22:15:00 / 16.06.25 |
294.22 | -3.03% | 53.62% | -1.77% | -0.66% | 5.35% | 28.31% | 96.73% |
|
BXP Rg 22:15:01 / 16.06.25 |
72.82 | -3.04% | 2.75% | -0.10% | 7.72% | 6.29% | 17.36% | -20.95% |
|
Mid-Amer Ap REIT Rg 22:15:00 / 16.06.25 |
149.53 | -3.05% | 11.45% | -1.53% | -6.75% | -8.29% | 5.86% | -6.82% |
|
Amcor Rg 22:15:00 / 16.06.25 |
9.190 | -3.29% | -5.60% | -0.54% | -1.18% | -2.65% | -7.82% | -25.96% |
|
Amazon.Com Rg 02:00:00 / 17.06.25 |
216.10 | -3.32% | 39.59% | -0.41% | 4.82% | 6.32% | 17.41% | 104.59% |
|
Air Prod&Chemica Rg 22:15:00 / 16.06.25 |
280.43 | -3.33% | 2.40% | -0.51% | 1.73% | -4.34% | 2.09% | 15.53% |
|
Iron Mount REIT Rg 22:15:00 / 16.06.25 |
102.07 | -3.35% | 45.17% | 1.00% | 1.52% | 16.16% | 15.07% | 110.03% |
|
Advanced Micro D Rg 02:00:00 / 17.06.25 |
126.39 | -3.83% | -21.20% | 3.83% | 10.15% | 11.01% | -20.21% | 33.53% |
|
Pentair Rg 22:15:00 / 16.06.25 |
97.76 | -3.99% | 32.88% | -2.20% | -2.01% | 7.19% | 22.83% | 108.55% |
|
Eqty Re REIT-SBI Rg 22:15:00 / 16.06.25 |
69.10 | -4.01% | 12.62% | -1.29% | -2.83% | -2.72% | 1.89% | -0.65% |
|
Publ Svcs Enterp Rg 22:15:00 / 16.06.25 |
81.16 | -4.13% | 32.46% | 2.18% | 2.26% | -0.32% | 10.74% | 28.37% |
|
Procter&Gamble Rg 22:15:00 / 16.06.25 |
160.88 | -4.40% | 9.38% | -1.20% | -2.87% | -1.21% | -4.56% | 16.02% |
|
Juniper Networks Rg 22:15:00 / 16.06.25 |
36.02 | -4.49% | 21.34% | 0.53% | -0.33% | -0.22% | 1.35% | 27.43% |
|
Tyson Foods -A- 22:15:00 / 16.06.25 |
54.90 | -4.58% | 1.97% | -1.40% | -3.26% | -8.42% | -0.47% | -34.21% |
|
Univ Health Serv-B 22:15:00 / 16.06.25 |
170.36 | -4.65% | 12.22% | -1.34% | -12.96% | -8.36% | -10.60% | 56.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
LKQ Rg 02:00:00 / 17.06.25 |
38.04 | -0.21% |
38.64 16:43 |
38.01 19:59 |
44.81 10.03.25 |
35.59 03.01.25 |
722'770 |
|
Lockheed Martin Rg 22:15:00 / 16.06.25 |
467.06 | -3.99% |
480.26 15:52 |
464.66 21:06 |
509.53 21.01.25 |
419.00 07.04.25 |
572'751 |
|
Loews Rg 22:15:00 / 16.06.25 |
88.60 | -0.07% |
89.47 17:50 |
88.44 21:59 |
92.40 01.04.25 |
79.20 07.04.25 |
275'262 |
|
Lowe's Com Rg 22:15:00 / 16.06.25 |
216.08 | -0.55% |
218.18 15:32 |
214.81 15:39 |
269.13 27.01.25 |
206.58 09.04.25 |
723'831 |
|
Lumen Tech Rg 22:15:00 / 16.06.25 |
4.070 | 0.74% |
4.235 16:37 |
3.980 19:49 |
6.110 22.01.25 |
3.015 21.04.25 |
2'067'246 |
|
Lyondellbasell I Rg 22:15:00 / 16.06.25 |
61.22 | 1.86% |
61.29 21:54 |
60.03 17:51 |
79.36 28.01.25 |
51.20 09.04.25 |
941'840 |
|
M&T Bank Rg 22:15:00 / 16.06.25 |
180.25 | 1.25% |
181.32 18:31 |
178.50 15:40 |
203.26 30.01.25 |
150.82 07.04.25 |
299'042 |
|
Marathon Petro Rg 22:15:00 / 16.06.25 |
166.78 | 0.38% |
167.76 20:38 |
163.73 15:59 |
167.76 16.06.25 |
115.29 07.04.25 |
782'775 |
|
Marketaxess Hold Rg 02:00:00 / 17.06.25 |
224.88 | -0.16% |
226.44 16:01 |
223.94 21:30 |
232.32 08.05.25 |
186.93 21.02.25 |
128'872 |
|
Marriott Intl Rg-A 02:00:00 / 17.06.25 |
257.91 | 1.15% |
259.53 16:50 |
256.27 21:33 |
307.34 07.02.25 |
205.61 07.04.25 |
667'845 |
|
Marsh & McLennan Rg 22:15:00 / 16.06.25 |
216.63 | -0.35% |
218.66 15:36 |
216.08 21:33 |
248.00 04.04.25 |
208.10 06.01.25 |
990'492 |
|
Martin Marietta Rg 22:15:00 / 16.06.25 |
542.79 | 0.06% |
546.48 16:50 |
540.20 15:30 |
569.65 27.05.25 |
442.08 09.04.25 |
93'259 |
|
Masco Rg 22:15:00 / 16.06.25 |
62.49 | 0.99% |
62.70 16:50 |
61.66 15:42 |
82.18 27.01.25 |
56.96 23.04.25 |
623'199 |
|
Mastercard Rg-A 22:15:00 / 16.06.25 |
568.67 | 1.18% |
575.00 17:00 |
562.64 15:30 |
594.60 11.06.25 |
466.75 07.04.25 |
774'515 |
|
Match Group Rg 02:00:00 / 17.06.25 |
30.79 | 1.95% |
30.91 21:23 |
29.82 15:40 |
36.51 04.02.25 |
26.41 09.04.25 |
1'632'157 |
|
McCormic Non Vtg Rg 22:15:00 / 16.06.25 |
73.87 | -0.19% |
74.85 16:08 |
73.52 17:38 |
86.22 10.03.25 |
69.98 23.05.25 |
469'997 |
|
McDonald's Rg 22:15:00 / 16.06.25 |
296.29 | -1.86% |
303.14 15:30 |
295.75 21:53 |
326.32 10.03.25 |
276.56 16.01.25 |
1'036'250 |
|
Mckesson Rg 22:15:00 / 16.06.25 |
719.57 | -1.19% |
729.44 15:49 |
717.75 21:10 |
732.00 13.06.25 |
565.96 02.01.25 |
158'039 |
|
Medtronic Rg 22:15:00 / 16.06.25 |
87.92 | 0.74% |
88.77 16:04 |
87.58 21:20 |
96.21 10.03.25 |
79.55 09.04.25 |
2'691'527 |
|
Merck Rg 22:15:00 / 16.06.25 |
80.96 | -0.92% |
81.33 15:59 |
79.72 15:33 |
102.95 07.01.25 |
73.32 14.05.25 |
2'845'802 |
|
Meta Platforms Rg-A 02:00:00 / 17.06.25 |
702.12 | 2.82% |
707.05 16:43 |
693.67 15:47 |
740.87 14.02.25 |
479.89 21.04.25 |
3'773'117 |
|
Metlife Rg 22:15:00 / 16.06.25 |
78.40 | 1.36% |
78.63 17:04 |
77.68 15:30 |
88.09 21.01.25 |
65.26 07.04.25 |
966'207 |
|
Mettler Toledo I Rg 22:15:00 / 16.06.25 |
1'182.85 | 2.37% |
1'184.41 19:48 |
1'153.79 15:32 |
1'438.46 07.02.25 |
950.44 09.04.25 |
34'797 |
|
MGM Resorts Itl Rg 22:15:00 / 16.06.25 |
34.30 | 8.10% |
34.51 20:27 |
32.60 15:30 |
41.25 14.02.25 |
25.31 08.04.25 |
1'982'784 |
|
Microchip Tech Rg 02:00:00 / 17.06.25 |
68.19 | 3.74% |
68.35 21:27 |
66.50 15:41 |
71.01 11.06.25 |
34.15 08.04.25 |
4'522'199 |