×
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 |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 16:24:15 / 17.06.25 |
71.81 | -0.62% | -0.45 | 71.80 | 71.82 | 281'911 | |
|
Pentair Rg 16:22:55 / 17.06.25 |
97.28 | -0.49% | -0.48 | 97.25 | 97.36 | 18'827 | |
|
PepsiCo 16:23:58 / 17.06.25 |
131.54 | 0.10% | 0.13 | 131.50 | 131.53 | 345'135 | |
|
Pfizer Rg 16:24:08 / 17.06.25 |
24.23 | -0.70% | -0.17 | 24.23 | 24.24 | 1'045'409 | |
|
PG&E Rg 16:24:14 / 17.06.25 |
13.555 | -0.33% | -0.05 | 13.550 | 13.560 | 731'975 | |
|
Philip Morris 16:23:56 / 17.06.25 |
182.46 | -0.45% | -0.83 | 182.44 | 182.52 | 123'612 | |
|
Phillips 66 Rg 16:24:16 / 17.06.25 |
125.55 | 1.56% | 1.93 | 125.52 | 125.64 | 67'031 | |
|
Pinnacle West Ca Rg 16:23:30 / 17.06.25 |
88.82 | -0.11% | -0.10 | 88.75 | 88.85 | 22'472 | |
|
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% | 0.00 | ||||
|
PNC Finl Ser Rg 16:22:09 / 17.06.25 |
174.63 | -0.29% | -0.51 | 174.61 | 174.76 | 21'887 | |
|
Pool Rg 16:21:14 / 17.06.25 |
288.27 | -0.76% | -2.21 | 287.19 | 288.70 | 35'862 | |
|
PPG Industries Rg 16:22:26 / 17.06.25 |
108.57 | -0.43% | -0.47 | 108.49 | 108.66 | 38'056 | |
|
PPL Rg 16:23:34 / 17.06.25 |
33.64 | -0.06% | -0.02 | 33.63 | 33.65 | 90'703 | |
|
Principal Financ Rg 16:23:58 / 17.06.25 |
76.54 | -0.25% | -0.19 | 76.49 | 76.55 | 27'776 | |
|
Procter&Gamble Rg 16:23:56 / 17.06.25 |
159.83 | -0.65% | -1.05 | 159.79 | 159.86 | 229'055 | |
|
Progressive (Ohi Rg 16:23:51 / 17.06.25 |
265.79 | -0.24% | -0.64 | 265.64 | 265.93 | 84'517 | |
|
Prologis REIT Rg 16:23:36 / 17.06.25 |
106.00 | -0.77% | -0.82 | 106.01 | 106.16 | 84'576 | |
|
Prudential Finan Rg 16:23:37 / 17.06.25 |
104.42 | -0.50% | -0.52 | 104.36 | 104.59 | 42'740 | |
|
PTC Rg 16:23:12 / 17.06.25 |
170.25 | -1.37% | -2.37 | 170.24 | 170.39 | 20'982 | |
|
Publ Svcs Enterp Rg 16:22:17 / 17.06.25 |
81.47 | 0.38% | 0.31 | 81.46 | 81.57 | 60'093 | |
|
Public Stor REIT Rg 16:19:42 / 17.06.25 |
295.65 | 0.37% | 1.09 | 295.31 | 295.79 | 10'144 | |
|
PulteGroup Rg 16:23:30 / 17.06.25 |
102.83 | 0.40% | 0.41 | 102.69 | 102.98 | 47'834 | |
|
Qorvo Rg 16:24:11 / 17.06.25 |
81.18 | 0.54% | 0.44 | 81.12 | 81.32 | 31'619 | |
|
Qualcomm Rg 16:24:11 / 17.06.25 |
156.95 | 0.05% | 0.08 | 156.92 | 156.99 | 385'582 | |
|
Quanta Services Rg 16:24:10 / 17.06.25 |
359.87 | -0.53% | -1.93 | 359.31 | 360.29 | 31'571 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Pfizer Rg 16:24:08 / 17.06.25 |
24.23 | -8.03% | -15.25% | -0.29% | 3.02% | -5.17% | -11.60% | -48.61% |
|
Occid.Petrol Cor Rg 16:24:12 / 17.06.25 |
46.19 | -8.26% | -24.08% | 5.18% | 10.23% | -5.76% | -24.61% | -20.21% |
|
Smn Prp Grp REIT Rg 16:23:32 / 17.06.25 |
158.13 | -8.33% | 10.67% | -1.72% | -2.95% | -4.60% | 7.63% | 66.84% |
|
PPG Industries Rg 16:22:26 / 17.06.25 |
108.57 | -8.71% | -27.09% | -5.62% | -4.59% | -2.84% | -15.09% | 0.50% |
|
MSCI Rg-A 16:23:41 / 17.06.25 |
546.13 | -8.77% | -3.23% | -2.10% | -4.39% | -4.96% | 14.61% | 41.89% |
|
Home Depot Rg 16:23:14 / 17.06.25 |
353.00 | -9.11% | 2.02% | -4.05% | -6.38% | -2.21% | -0.25% | 29.29% |
|
C.H.Robinson Wld Rg 16:23:36 / 17.06.25 |
94.08 | -9.16% | 8.65% | -2.17% | -5.99% | -5.92% | 9.82% | -7.15% |
|
PNC Finl Ser Rg 16:22:09 / 17.06.25 |
174.63 | -9.18% | 13.10% | -2.66% | -1.61% | -1.27% | 13.04% | 15.62% |
|
Truist Finl Rg 16:24:07 / 17.06.25 |
39.39 | -9.20% | 6.69% | -3.30% | -3.18% | -6.23% | 7.70% | -14.07% |
|
Intl Flavors&Fra Rg 16:23:12 / 17.06.25 |
75.76 | -9.24% | -5.22% | -4.50% | -2.72% | -1.51% | -21.20% | -29.96% |
|
Fifth Third Banc Rg 16:24:14 / 17.06.25 |
38.35 | -9.37% | 11.10% | -3.61% | -1.86% | -4.54% | 6.57% | 15.25% |
|
Hologic Rg 16:24:02 / 17.06.25 |
64.50 | -9.59% | -8.78% | -0.98% | 14.22% | 6.09% | -9.75% | -2.89% |
|
Old Dominion Fre Rg 16:22:48 / 17.06.25 |
159.36 | -9.61% | -21.32% | -5.08% | -6.04% | -4.92% | -8.05% | 35.73% |
|
Adobe Rg 16:24:04 / 17.06.25 |
391.12 | -9.66% | -32.66% | -5.99% | -6.34% | -3.10% | -25.11% | 10.04% |
|
Centene Rg 16:22:31 / 17.06.25 |
55.55 | -9.74% | -26.32% | 0.07% | -10.35% | -5.75% | -16.33% | -28.65% |
|
Ingersoll Rand Rg 16:23:42 / 17.06.25 |
81.50 | -9.78% | 5.52% | -3.78% | -1.71% | -1.06% | -13.83% | 93.94% |
|
US Bancorp Rg 16:24:10 / 17.06.25 |
43.17 | -9.78% | -0.30% | -4.59% | -2.80% | -1.22% | 9.86% | -4.98% |
|
NetApp Rg 16:21:40 / 17.06.25 |
104.11 | -10.23% | 18.19% | 1.56% | 3.01% | 10.29% | -19.12% | 64.64% |
|
Comerica Inc Rg 16:22:33 / 17.06.25 |
55.69 | -10.32% | -0.61% | -5.47% | -4.18% | -8.36% | 18.14% | -24.79% |
|
Accenture-A Rg 16:22:45 / 17.06.25 |
314.04 | -10.65% | -10.42% | -2.14% | -1.92% | 1.66% | 10.05% | 16.03% |
|
Kimco Rlty REIT Rg 16:24:16 / 17.06.25 |
21.00 | -10.71% | -1.83% | -0.94% | -1.41% | -0.90% | 11.70% | 11.57% |
|
Host Hotels REIT Rg 16:23:57 / 17.06.25 |
15.690 | -10.73% | -19.67% | -2.36% | 3.63% | 6.01% | -12.54% | -6.12% |
|
DuPont de Nem Rg 16:24:12 / 17.06.25 |
67.54 | -10.85% | -11.63% | -3.72% | -2.03% | -11.65% | -16.33% | 19.73% |
|
Paccar Rg 16:23:59 / 17.06.25 |
92.87 | -10.88% | -5.07% | -2.02% | -3.76% | -6.42% | -13.77% | 70.47% |
|
Aes Rg 16:24:14 / 17.06.25 |
11.125 | -10.96% | -40.47% | -1.46% | -1.02% | -12.12% | -41.32% | -39.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 16:24:15 / 17.06.25 |
71.81 | -0.62% |
72.07 15:30 |
71.49 15:36 |
93.23 17.01.25 |
55.87 07.04.25 |
281'911 |
|
Pentair Rg 16:22:55 / 17.06.25 |
97.28 | -0.49% |
97.70 15:54 |
96.89 15:30 |
105.93 22.01.25 |
74.94 09.04.25 |
18'827 |
|
PepsiCo 16:23:58 / 17.06.25 |
131.54 | 0.10% |
131.64 15:32 |
130.73 15:42 |
160.14 04.03.25 |
127.76 23.05.25 |
345'135 |
|
Pfizer Rg 16:24:08 / 17.06.25 |
24.23 | -0.70% |
24.32 15:32 |
23.99 15:54 |
27.57 07.01.25 |
20.92 09.04.25 |
1'045'409 |
|
PG&E Rg 16:24:14 / 17.06.25 |
13.555 | -0.33% |
13.620 16:10 |
13.340 15:36 |
20.43 06.01.25 |
13.340 17.06.25 |
731'975 |
|
Philip Morris 16:23:56 / 17.06.25 |
182.46 | -0.45% |
183.19 16:01 |
181.66 15:37 |
186.69 16.06.25 |
116.17 13.01.25 |
123'612 |
|
Phillips 66 Rg 16:24:16 / 17.06.25 |
125.55 | 1.56% |
125.74 16:17 |
123.64 15:31 |
132.64 19.02.25 |
91.02 09.04.25 |
67'031 |
|
Pinnacle West Ca Rg 16:23:30 / 17.06.25 |
88.82 | -0.11% |
88.90 16:14 |
87.86 15:36 |
96.50 03.04.25 |
81.62 13.01.25 |
22'472 |
|
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% | 1'116'332 | ||||
|
PNC Finl Ser Rg 16:22:09 / 17.06.25 |
174.63 | -0.29% |
174.67 16:14 |
173.48 15:31 |
205.42 29.01.25 |
145.14 09.04.25 |
21'887 |
|
Pool Rg 16:21:14 / 17.06.25 |
288.27 | -0.76% |
290.23 15:56 |
287.50 15:41 |
374.74 10.03.25 |
284.77 25.04.25 |
35'862 |
|
PPG Industries Rg 16:22:26 / 17.06.25 |
108.57 | -0.43% |
108.78 15:46 |
108.17 16:04 |
124.71 24.01.25 |
90.25 08.04.25 |
38'056 |
|
PPL Rg 16:23:34 / 17.06.25 |
33.64 | -0.06% |
33.65 16:20 |
33.31 15:36 |
36.70 30.04.25 |
31.22 13.01.25 |
90'703 |
|
Principal Financ Rg 16:23:58 / 17.06.25 |
76.54 | -0.25% |
76.71 15:44 |
76.25 15:37 |
90.21 03.03.25 |
68.50 09.04.25 |
27'776 |
|
Procter&Gamble Rg 16:23:56 / 17.06.25 |
159.83 | -0.65% |
160.29 15:32 |
158.92 15:42 |
179.99 04.03.25 |
156.59 24.04.25 |
229'055 |
|
Progressive (Ohi Rg 16:23:51 / 17.06.25 |
265.79 | -0.24% |
266.47 16:10 |
263.03 15:37 |
292.99 17.03.25 |
230.00 13.01.25 |
84'517 |
|
Prologis REIT Rg 16:23:36 / 17.06.25 |
106.00 | -0.77% |
106.00 16:14 |
104.78 15:37 |
124.99 03.03.25 |
85.35 09.04.25 |
84'576 |
|
Prudential Finan Rg 16:23:37 / 17.06.25 |
104.42 | -0.50% |
104.78 15:45 |
104.06 15:30 |
123.82 29.01.25 |
90.45 07.04.25 |
42'740 |
|
PTC Rg 16:23:12 / 17.06.25 |
170.25 | -1.37% |
172.32 15:30 |
170.21 16:21 |
195.22 31.01.25 |
134.14 09.04.25 |
20'982 |
|
Publ Svcs Enterp Rg 16:22:17 / 17.06.25 |
81.47 | 0.38% |
81.56 16:20 |
80.01 15:36 |
90.68 22.01.25 |
74.79 07.04.25 |
60'093 |
|
Public Stor REIT Rg 16:19:42 / 17.06.25 |
295.65 | 0.37% |
296.07 16:18 |
292.00 15:36 |
322.49 10.03.25 |
256.60 09.04.25 |
10'144 |
|
PulteGroup Rg 16:23:30 / 17.06.25 |
102.83 | 0.40% |
104.04 15:55 |
102.13 16:20 |
121.26 30.01.25 |
88.46 09.04.25 |
47'834 |
|
Qorvo Rg 16:24:11 / 17.06.25 |
81.18 | 0.54% |
81.50 16:18 |
80.32 15:30 |
91.19 24.01.25 |
49.47 08.04.25 |
31'619 |
|
Qualcomm Rg 16:24:11 / 17.06.25 |
156.95 | 0.05% |
157.40 16:16 |
156.00 15:42 |
177.00 05.02.25 |
120.88 07.04.25 |
385'582 |
|
Quanta Services Rg 16:24:10 / 17.06.25 |
359.87 | -0.53% |
361.64 16:03 |
355.79 15:30 |
366.91 16.06.25 |
227.50 07.04.25 |
31'571 |