×
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 |
|---|---|---|---|---|---|---|---|
|
Micron Technolog Rg 02:00:00 / 17.06.25 |
119.84 | 3.67% | 4.24 | 119.81 | 119.84 | 7'791'449 | |
|
Microsoft Rg 02:00:00 / 17.06.25 |
479.14 | 0.88% | 4.18 | 479.03 | 479.14 | 5'833'186 | |
|
Mid-Amer Ap REIT Rg 22:15:00 / 16.06.25 |
149.53 | -0.21% | -0.32 | 149.60 | 149.61 | ||
|
Moderna Rg 02:00:00 / 17.06.25 |
26.00 | -2.51% | -0.67 | 26.02 | 26.03 | 2'997'616 | |
|
Mohawk Industrie Rg 22:15:00 / 16.06.25 |
103.07 | 1.62% | 1.64 | 103.08 | 103.11 | ||
|
Molina Healthcar Rg 22:15:00 / 16.06.25 |
290.25 | -2.65% | -7.89 | 290.12 | 290.44 | ||
|
Molson Coors Rg-B 22:15:00 / 16.06.25 |
49.62 | -1.92% | -0.97 | 49.60 | 49.61 | ||
|
Mondelez Intl Rg-A 02:00:00 / 17.06.25 |
67.21 | 0.42% | 0.28 | 67.22 | 67.23 | 2'374'744 | |
|
Monolithic Power Rg 02:00:00 / 17.06.25 |
706.59 | 4.99% | 33.58 | 706.01 | 706.89 | ||
|
Monster Beverage Rg 02:00:00 / 17.06.25 |
63.88 | 1.30% | 0.82 | 63.88 | 63.89 | 1'970'257 | |
|
Moody's Rg 22:15:00 / 16.06.25 |
476.92 | 1.07% | 5.04 | 476.72 | 476.78 | ||
|
Morgan Stanley Rg 22:15:00 / 16.06.25 |
130.90 | 1.09% | 1.41 | 130.91 | 130.92 | ||
|
Mosaic Rg 22:15:00 / 16.06.25 |
36.01 | 0.70% | 0.25 | 35.99 | 36.01 | ||
|
Motorola Soltn Rg 22:15:00 / 16.06.25 |
407.46 | -0.16% | -0.64 | 407.33 | 407.34 | ||
|
MSCI Rg-A 22:15:00 / 16.06.25 |
547.37 | 0.85% | 4.64 | 546.97 | 547.02 | ||
|
Nasdaq Rg 02:00:00 / 17.06.25 |
86.68 | 1.27% | 1.09 | 86.69 | 86.70 | 1'196'725 | |
|
NetApp Rg 02:00:00 / 17.06.25 |
104.20 | 3.69% | 3.71 | 104.19 | 104.23 | 883'493 | |
|
Netflix Rg 02:00:00 / 17.06.25 |
1'225.35 | 1.09% | 13.20 | 1'225.10 | 1'225.53 | 700'825 | |
|
Newell Brands Rg 02:00:00 / 17.06.25 |
5.780 | 10.31% | 0.54 | 5.790 | 5.800 | ||
|
Newmont Rg 22:15:00 / 16.06.25 |
58.12 | 0.38% | 0.22 | 58.15 | 58.16 | ||
|
News Rg-A 02:00:00 / 17.06.25 |
28.24 | 2.99% | 0.82 | 28.25 | 28.26 | ||
|
News Rg-B 02:00:00 / 17.06.25 |
32.28 | 2.97% | 0.93 | 32.27 | 32.28 | ||
|
NextEra Energy Rg 22:15:00 / 16.06.25 |
73.78 | -1.34% | -1.00 | 73.81 | 73.82 | ||
|
Nike -B- 22:15:00 / 16.06.25 |
61.90 | 2.26% | 1.37 | 61.91 | 61.92 | ||
|
Nisource Rg 22:15:00 / 16.06.25 |
39.36 | -0.40% | -0.16 | 39.36 | 39.37 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Huntington Bancs Rg 02:00:00 / 17.06.25 |
15.700 | -4.67% | 21.93% | -3.27% | -2.61% | 2.28% | 26.72% | 26.51% |
|
Illinois Tool Wo Rg 22:15:00 / 16.06.25 |
244.45 | -4.76% | -7.81% | -1.83% | -2.20% | -4.13% | 1.65% | 28.02% |
|
Weyerhaeuse REIT Rg 22:15:00 / 16.06.25 |
26.70 | -4.80% | -22.92% | -3.19% | 1.87% | -8.56% | -7.52% | -21.80% |
|
Baker Hughes Rg-A 02:00:00 / 17.06.25 |
38.99 | -4.83% | 14.22% | 1.72% | 2.85% | -12.58% | 21.73% | 17.24% |
|
Regency Cent REITRg 02:00:00 / 17.06.25 |
70.40 | -4.98% | 4.85% | -2.44% | -4.93% | -2.82% | 14.60% | 22.71% |
|
UDR REIT Rg 22:15:00 / 16.06.25 |
41.16 | -5.02% | 7.68% | -1.88% | -2.00% | -6.62% | 1.30% | -2.78% |
|
Warnr Bros Rg-A 02:00:00 / 17.06.25 |
10.760 | -5.11% | -11.86% | 12.91% | 18.90% | -1.91% | 50.28% | -28.51% |
|
Blackrock Rg 22:15:00 / 16.06.25 |
982.10 | -5.20% | 19.71% | -0.99% | -1.56% | 0.89% | 25.32% | 62.32% |
|
M&T Bank Rg 22:15:00 / 16.06.25 |
180.25 | -5.31% | 29.87% | -2.97% | -2.96% | -1.50% | 22.77% | 9.63% |
|
Schlumberger 22:15:00 / 16.06.25 |
35.91 | -5.32% | -30.25% | 1.10% | 3.88% | -15.07% | -19.19% | -18.10% |
|
Equinix REIT Rg 02:00:00 / 17.06.25 |
888.15 | -5.33% | 10.83% | -2.13% | 1.21% | 4.19% | 16.50% | 44.84% |
|
Willis Towers Rg 02:00:00 / 17.06.25 |
297.83 | -5.40% | 22.86% | -1.11% | -5.13% | -11.68% | 16.12% | 51.80% |
|
Diamondback Eng Rg 02:00:00 / 17.06.25 |
151.03 | -5.44% | -0.11% | 6.26% | 8.38% | -6.20% | -19.48% | 4.81% |
|
Metlife Rg 22:15:00 / 16.06.25 |
78.40 | -5.53% | 16.97% | -1.30% | -2.40% | -6.38% | 12.22% | 26.72% |
|
Mettler Toledo I Rg 22:15:00 / 16.06.25 |
1'182.85 | -5.58% | -4.74% | -2.77% | -0.27% | -1.03% | -20.14% | -1.48% |
|
Southwest Airlin Rg 22:15:00 / 16.06.25 |
32.20 | -5.62% | 9.87% | -6.29% | -0.92% | -7.12% | 13.26% | -15.66% |
|
Ameriprise Fincl Rg 22:15:00 / 16.06.25 |
512.91 | -5.78% | 32.08% | -0.73% | -1.15% | 0.46% | 17.35% | 108.69% |
|
Jacobs Solutions Rg 22:15:00 / 16.06.25 |
129.72 | -5.79% | 22.36% | 1.77% | 1.25% | 4.93% | 16.07% | 0.00% |
|
Dover Corp Rg 22:15:00 / 16.06.25 |
179.75 | -5.90% | 14.78% | -0.84% | -2.45% | -3.22% | -1.66% | 42.42% |
|
Occid.Petrol Cor Rg 22:15:00 / 16.06.25 |
45.33 | -5.99% | -22.21% | 3.23% | 8.19% | -7.51% | -26.00% | -22.36% |
|
Raymond J Financ Rg 22:15:00 / 16.06.25 |
148.50 | -6.25% | 30.60% | 1.10% | -2.70% | 1.91% | 24.83% | 70.42% |
|
Avlonby Com REIT Rg 22:15:00 / 16.06.25 |
207.22 | -6.27% | 10.13% | -0.36% | -0.66% | -2.56% | 2.38% | 10.40% |
|
A.O.Smith Corp Rg 22:15:00 / 16.06.25 |
64.32 | -6.45% | -22.60% | -2.16% | -7.61% | -3.61% | -23.63% | 13.76% |
|
Avery Dennison Rg 22:15:00 / 16.06.25 |
176.41 | -6.67% | -13.61% | -2.04% | -4.11% | 0.41% | -22.30% | 8.34% |
|
PulteGroup Rg 22:15:00 / 16.06.25 |
102.42 | -6.69% | -1.56% | -2.49% | 1.10% | -2.75% | -7.85% | 154.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Micron Technolog Rg 02:00:00 / 17.06.25 |
119.84 | 3.67% |
120.95 17:16 |
117.36 15:30 |
120.95 16.06.25 |
61.57 07.04.25 |
7'791'449 |
|
Microsoft Rg 02:00:00 / 17.06.25 |
479.14 | 0.88% |
480.66 16:12 |
475.00 15:30 |
480.66 16.06.25 |
344.83 07.04.25 |
5'833'186 |
|
Mid-Amer Ap REIT Rg 22:15:00 / 16.06.25 |
149.53 | -0.21% |
151.40 16:43 |
149.15 21:28 |
173.21 04.03.25 |
144.48 23.01.25 |
208'930 |
|
Moderna Rg 02:00:00 / 17.06.25 |
26.00 | -2.51% |
26.73 15:30 |
25.47 18:34 |
48.91 07.01.25 |
23.16 15.05.25 |
2'997'616 |
|
Mohawk Industrie Rg 22:15:00 / 16.06.25 |
103.07 | 1.62% |
103.62 21:21 |
101.31 15:41 |
132.11 23.01.25 |
96.40 09.04.25 |
180'790 |
|
Molina Healthcar Rg 22:15:00 / 16.06.25 |
290.25 | -2.65% |
297.15 15:30 |
286.69 17:05 |
359.79 04.04.25 |
262.51 13.02.25 |
157'715 |
|
Molson Coors Rg-B 22:15:00 / 16.06.25 |
49.62 | -1.92% |
51.00 15:30 |
49.37 21:50 |
64.66 10.03.25 |
49.37 16.06.25 |
767'722 |
|
Mondelez Intl Rg-A 02:00:00 / 17.06.25 |
67.21 | 0.42% |
67.57 16:09 |
66.62 17:58 |
70.59 10.03.25 |
53.95 05.02.25 |
2'374'744 |
|
Monolithic Power Rg 02:00:00 / 17.06.25 |
706.59 | 4.99% |
711.65 16:45 |
684.46 15:30 |
751.51 14.05.25 |
439.55 08.04.25 |
312'775 |
|
Monster Beverage Rg 02:00:00 / 17.06.25 |
63.88 | 1.30% |
64.27 16:14 |
63.20 15:31 |
64.45 28.05.25 |
45.70 05.02.25 |
1'970'257 |
|
Moody's Rg 22:15:00 / 16.06.25 |
476.92 | 1.07% |
480.61 16:32 |
475.18 21:50 |
530.50 14.02.25 |
379.48 07.04.25 |
207'527 |
|
Morgan Stanley Rg 22:15:00 / 16.06.25 |
130.90 | 1.09% |
132.80 17:03 |
130.59 21:58 |
142.00 07.02.25 |
94.35 07.04.25 |
2'171'985 |
|
Mosaic Rg 22:15:00 / 16.06.25 |
36.01 | 0.70% |
36.73 15:49 |
35.51 17:28 |
37.68 04.06.25 |
22.36 07.04.25 |
1'648'493 |
|
Motorola Soltn Rg 22:15:00 / 16.06.25 |
407.46 | -0.16% |
411.82 16:47 |
406.41 21:59 |
485.89 07.02.25 |
388.90 07.04.25 |
256'912 |
|
MSCI Rg-A 22:15:00 / 16.06.25 |
547.37 | 0.85% |
551.24 16:06 |
545.85 21:59 |
634.99 28.01.25 |
487.00 07.04.25 |
129'874 |
|
Nasdaq Rg 02:00:00 / 17.06.25 |
86.68 | 1.27% |
86.85 19:30 |
85.72 15:30 |
87.50 11.06.25 |
64.92 07.04.25 |
1'196'725 |
|
NetApp Rg 02:00:00 / 17.06.25 |
104.20 | 3.69% |
104.28 21:48 |
101.25 15:30 |
127.76 26.02.25 |
71.92 07.04.25 |
883'493 |
|
Netflix Rg 02:00:00 / 17.06.25 |
1'225.35 | 1.09% |
1'226.00 15:40 |
1'212.20 15:30 |
1'262.67 05.06.25 |
821.20 07.04.25 |
700'825 |
|
Newell Brands Rg 02:00:00 / 17.06.25 |
5.780 | 10.31% |
5.800 21:59 |
5.335 15:30 |
10.840 27.01.25 |
4.230 09.04.25 |
2'403'211 |
|
Newmont Rg 22:15:00 / 16.06.25 |
58.12 | 0.38% |
58.77 17:47 |
56.93 15:30 |
58.77 16.06.25 |
37.69 06.01.25 |
3'336'200 |
|
News Rg-A 02:00:00 / 17.06.25 |
28.24 | 2.99% |
28.28 21:56 |
27.58 15:30 |
30.69 19.02.25 |
23.38 07.04.25 |
1'448'291 |
|
News Rg-B 02:00:00 / 17.06.25 |
32.28 | 2.97% |
32.29 21:55 |
31.68 15:30 |
35.25 19.02.25 |
26.27 07.04.25 |
436'202 |
|
NextEra Energy Rg 22:15:00 / 16.06.25 |
73.78 | -1.34% |
75.26 15:36 |
72.56 21:22 |
76.29 10.03.25 |
61.75 09.04.25 |
3'915'830 |
|
Nike -B- 22:15:00 / 16.06.25 |
61.90 | 2.26% |
62.17 16:30 |
61.24 15:30 |
82.44 26.02.25 |
52.28 10.04.25 |
4'396'478 |
|
Nisource Rg 22:15:00 / 16.06.25 |
39.36 | -0.40% |
40.01 15:39 |
39.18 21:22 |
41.44 04.03.25 |
35.52 06.01.25 |
1'478'596 |