×
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 |
|---|---|---|---|---|---|---|---|
|
Motorola Soltn Rg 02:00:20 / 12.11.26 |
535.22 | 0.00% | 0.00 | ||||
|
MSCI Rg-A 02:00:20 / 12.11.26 |
661.53 | 0.00% | 0.00 | ||||
|
Nasdaq Rg 02:00:00 / 12.11.26 |
109.68 | -0.31% | -0.34 | 109.64 | 109.66 | 1'272'285 | |
|
NetApp Rg 02:00:00 / 12.11.26 |
183.12 | 4.05% | 7.13 | 183.02 | 183.06 | 743'867 | |
|
Netflix Rg 02:00:00 / 12.11.26 |
64.54 | 2.02% | 1.28 | 64.52 | 64.53 | 8'454'278 | |
|
Newell Brands Rg 02:00:00 / 12.11.26 |
5.860 | -1.18% | -0.07 | 5.860 | 5.870 | ||
|
Newmont Rg 02:00:20 / 12.11.26 |
118.47 | 0.00% | 0.00 | ||||
|
News Rg-A 02:00:00 / 12.11.26 |
26.83 | 0.83% | 0.22 | 26.83 | 26.84 | ||
|
News Rg-B 02:00:00 / 12.11.26 |
29.93 | 0.40% | 0.12 | 29.93 | 29.94 | ||
|
NextEra Energy Rg 02:00:20 / 12.11.26 |
85.99 | 0.00% | 0.00 | ||||
|
Nike -B- 02:00:20 / 12.11.26 |
38.32 | 0.00% | 0.00 | ||||
|
Nisource Rg 02:00:20 / 12.11.26 |
45.55 | 0.00% | 0.00 | ||||
|
Nordson Rg 02:00:00 / 12.11.26 |
329.23 | 1.27% | 4.13 | 329.20 | 329.33 | ||
|
Norfolk Southern Rg 02:00:20 / 12.11.26 |
330.59 | 0.00% | 0.00 | ||||
|
Northern Trust Rg 02:00:00 / 12.11.26 |
178.71 | 0.46% | 0.82 | 178.61 | 178.74 | ||
|
Northrop Grumman Rg 02:00:20 / 12.11.26 |
550.96 | 0.00% | 0.00 | ||||
|
Norw Crs Line Rg 02:00:20 / 12.11.26 |
18.820 | 0.00% | 0.00 | ||||
|
NRG Energy Rg 02:00:20 / 12.11.26 |
97.50 | 0.00% | 0.00 | ||||
|
Nucor Rg 02:00:20 / 12.11.26 |
261.39 | 0.00% | 0.00 | ||||
|
NVIDIA Rg 02:00:00 / 12.11.26 |
173.73 | 2.87% | 4.84 | 173.69 | 173.70 | 81'816'962 | |
|
NVR Rg 02:00:20 / 12.11.26 |
5'895.40 | 0.00% | 0.00 | ||||
|
NXP Semiconducto Br 02:00:00 / 12.11.26 |
269.51 | 3.04% | 7.95 | 269.56 | 269.66 | 1'936'865 | |
|
O Reilly Auto Rg 02:00:00 / 12.11.26 |
90.54 | 1.29% | 1.15 | 90.52 | 90.53 | 2'074'972 | |
|
Occid.Petrol Cor Rg 02:00:20 / 12.11.26 |
57.24 | 0.00% | 0.00 | ||||
|
Old Dominion Fre Rg 02:00:00 / 12.11.26 |
170.50 | 1.48% | 2.48 | 170.47 | 170.50 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Aes Rg 02:00:20 / 12.11.26 |
14.920 | 4.04% | 15.93% | 0.13% | -0.27% | 1.50% | 6.04% | -4.97% |
|
Firstenergy Rg 02:00:20 / 12.11.26 |
46.53 | 3.93% | 16.97% | -1.38% | 2.47% | -1.52% | 0.43% | 31.81% |
|
Keycorp Rg 02:00:20 / 12.11.26 |
21.44 | 3.88% | 25.09% | -0.51% | 8.34% | -2.99% | 20.45% | 95.80% |
|
Cencora Rg 02:00:20 / 12.11.26 |
349.88 | 3.59% | 55.72% | -1.16% | 4.08% | 10.34% | -3.73% | 77.09% |
|
Paychex Inc Rg 02:00:00 / 12.11.26 |
115.37 | 3.58% | -17.13% | -2.81% | 6.46% | -5.82% | 3.86% | 0.67% |
|
Dollar General Rg 02:00:20 / 12.11.26 |
137.44 | 3.52% | 81.27% | -2.97% | 5.77% | 12.37% | 31.89% | 16.53% |
|
Avery Dennison Rg 02:00:20 / 12.11.26 |
188.18 | 3.46% | 0.56% | -2.29% | 9.51% | 2.74% | 8.14% | 4.49% |
|
Carrier Global Rg 02:00:20 / 12.11.26 |
54.58 | 3.29% | -20.04% | -1.94% | 0.63% | -10.82% | -2.52% | 5.98% |
|
IDEXX Labs Rg 02:00:00 / 12.11.26 |
702.59 | 2.97% | 68.50% | 0.58% | 32.81% | 24.97% | -1.54% | 62.49% |
|
Danaher Rg 02:00:20 / 12.11.26 |
235.31 | 2.79% | 2.51% | 0.16% | 4.73% | 11.26% | 7.25% | 19.45% |
|
Progressive (Ohi Rg 02:00:20 / 12.11.26 |
233.53 | 2.55% | -2.54% | -0.55% | 9.40% | 7.48% | 5.26% | 45.60% |
|
Vivmark REIT-SBI Rg 02:00:20 / 12.11.26 |
64.63 | 2.52% | -9.94% | 1.43% | 6.30% | 0.44% | 8.40% | 18.50% |
|
D R Horton Rg 02:00:20 / 12.11.26 |
147.48 | 2.40% | 5.48% | -6.06% | 10.36% | -2.88% | 0.99% | 20.20% |
|
Truist Finl Rg 02:00:20 / 12.11.26 |
50.26 | 2.13% | 15.86% | -1.20% | 10.29% | -1.39% | 10.12% | 71.01% |
|
Tyson Foods -A- 02:00:20 / 12.11.26 |
59.87 | 2.13% | 4.23% | -0.27% | 10.42% | 2.25% | 10.75% | 27.52% |
|
Home Depot Rg 02:00:20 / 12.11.26 |
351.31 | 2.10% | -9.69% | -1.16% | 18.88% | 2.04% | -5.34% | 20.48% |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 2.00% | 43.36% | 0.00% | 0.00% | 0.00% | 11.63% | 114.44% |
|
GE Hltc Tech Rg 02:00:00 / 12.11.26 |
82.60 | 1.99% | 7.00% | -3.74% | 20.64% | 10.69% | 10.16% | 20.33% |
|
News Rg-A 02:00:00 / 12.11.26 |
26.83 | 1.88% | -3.38% | -12.21% | -9.24% | -8.90% | 0.04% | 27.20% |
|
Prologis REIT Rg 02:00:20 / 12.11.26 |
130.03 | 1.86% | 23.02% | -1.01% | -0.33% | -7.98% | 4.16% | 24.37% |
|
Qualcomm Rg 02:00:00 / 12.11.26 |
176.57 | 1.45% | 12.96% | 1.95% | 2.29% | 9.05% | -0.06% | 39.71% |
|
Willis Towers Rg 02:00:00 / 12.11.26 |
334.18 | 1.30% | 6.27% | -0.95% | 12.48% | -0.38% | 4.41% | 38.57% |
|
STERIS Rg 02:00:20 / 12.11.26 |
256.27 | 1.08% | 24.67% | 3.37% | 17.96% | 8.17% | -4.37% | 28.57% |
|
PPL Rg 02:00:20 / 12.11.26 |
35.38 | 1.03% | 9.00% | -0.95% | 1.81% | -0.31% | -4.07% | 39.62% |
|
Moody's Rg 02:00:20 / 12.11.26 |
514.93 | 0.80% | 8.78% | -2.54% | 11.27% | 3.60% | 4.91% | 49.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Motorola Soltn Rg 02:00:20 / 12.11.26 |
535.22 | 0.00% |
548.20 05.11.26 |
376.50 08.01.26 |
278'720 | ||
|
MSCI Rg-A 02:00:20 / 12.11.26 |
661.53 | 0.00% |
680.70 05.11.26 |
501.19 12.02.26 |
103'006 | ||
|
Nasdaq Rg 02:00:00 / 12.11.26 |
109.68 | -0.31% |
110.24 15:31 |
109.54 16:05 |
111.25 05.11.26 |
76.57 30.06.26 |
1'272'285 |
|
NetApp Rg 02:00:00 / 12.11.26 |
183.12 | 4.05% |
188.91 18:25 |
181.89 15:37 |
240.59 13.10.26 |
93.69 20.01.26 |
743'867 |
|
Netflix Rg 02:00:00 / 12.11.26 |
64.54 | 2.02% |
64.56 21:59 |
62.75 15:30 |
108.94 16.04.26 |
61.40 29.10.26 |
8'454'278 |
|
Newell Brands Rg 02:00:00 / 12.11.26 |
5.860 | -1.18% |
5.915 18:48 |
5.810 15:30 |
7.100 31.07.26 |
3.205 03.06.26 |
2'413'700 |
|
Newmont Rg 02:00:20 / 12.11.26 |
118.47 | 0.00% |
135.28 25.08.26 |
88.76 17.07.26 |
1'581'596 | ||
|
News Rg-A 02:00:00 / 12.11.26 |
26.83 | 0.83% |
26.87 16:44 |
26.51 15:32 |
31.65 27.08.26 |
22.20 09.02.26 |
1'309'012 |
|
News Rg-B 02:00:00 / 12.11.26 |
29.93 | 0.40% |
30.11 16:41 |
29.66 15:32 |
35.73 27.08.26 |
25.49 13.02.26 |
548'960 |
|
NextEra Energy Rg 02:00:20 / 12.11.26 |
85.99 | 0.00% |
98.75 01.05.26 |
74.44 01.10.26 |
2'207'446 | ||
|
Nike -B- 02:00:20 / 12.11.26 |
38.32 | 0.00% |
68.48 20.02.26 |
31.98 02.10.26 |
4'150'247 | ||
|
Nisource Rg 02:00:20 / 12.11.26 |
45.55 | 0.00% |
49.19 29.06.26 |
38.42 01.10.26 |
2'141'679 | ||
|
Nordson Rg 02:00:00 / 12.11.26 |
329.23 | 1.27% |
329.87 18:55 |
326.05 15:36 |
338.69 26.08.26 |
239.25 02.01.26 |
90'346 |
|
Norfolk Southern Rg 02:00:20 / 12.11.26 |
330.59 | 0.00% |
358.44 23.07.26 |
277.85 20.01.26 |
504'114 | ||
|
Northern Trust Rg 02:00:00 / 12.11.26 |
178.71 | 0.46% |
181.41 15:30 |
177.84 15:36 |
193.80 17.08.26 |
133.07 09.03.26 |
216'983 |
|
Northrop Grumman Rg 02:00:20 / 12.11.26 |
550.96 | 0.00% |
773.69 03.03.26 |
470.50 02.10.26 |
240'441 | ||
|
Norw Crs Line Rg 02:00:20 / 12.11.26 |
18.820 | 0.00% |
25.12 08.01.26 |
13.635 23.09.26 |
3'741'766 | ||
|
NRG Energy Rg 02:00:20 / 12.11.26 |
97.50 | 0.00% |
189.42 25.02.26 |
79.66 05.11.26 |
876'812 | ||
|
Nucor Rg 02:00:20 / 12.11.26 |
261.39 | 0.00% |
287.57 02.11.26 |
155.39 19.03.26 |
345'848 | ||
|
NVIDIA Rg 02:00:00 / 12.11.26 |
173.73 | 2.87% |
177.53 19:31 |
170.77 15:46 |
243.37 06.10.26 |
164.28 30.03.26 |
81'816'962 |
|
NVR Rg 02:00:20 / 12.11.26 |
5'895.40 | 0.00% |
8'168.31 12.02.26 |
5'520.00 15.05.26 |
9'362 | ||
|
NXP Semiconducto Br 02:00:00 / 12.11.26 |
269.51 | 3.04% |
274.10 19:23 |
262.51 15:47 |
339.95 27.05.26 |
184.68 30.03.26 |
1'936'865 |
|
O Reilly Auto Rg 02:00:00 / 12.11.26 |
90.54 | 1.29% |
90.59 21:52 |
88.45 15:30 |
102.11 26.01.26 |
82.59 15.07.26 |
2'074'972 |
|
Occid.Petrol Cor Rg 02:00:20 / 12.11.26 |
57.24 | 0.00% |
67.45 31.03.26 |
40.39 05.01.26 |
3'152'367 | ||
|
Old Dominion Fre Rg 02:00:00 / 12.11.26 |
170.50 | 1.48% |
170.83 21:51 |
166.66 15:36 |
251.84 09.06.26 |
156.28 02.01.26 |
498'937 |