×
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 |
|---|---|---|---|---|---|---|---|
|
Quest Diagnostic Rg 20:10:15 / 17.06.25 |
179.20 | -1.58% | -2.87 | 179.04 | 179.23 | 43'651 | |
|
Ralph Lauren Rg-A 20:06:02 / 17.06.25 |
264.88 | -2.01% | -5.44 | 264.68 | 265.32 | 51'697 | |
|
Raymond J Financ Rg 20:09:56 / 17.06.25 |
147.30 | -0.81% | -1.20 | 147.26 | 147.47 | 40'421 | |
|
Realty Inm REIT Rg 20:11:48 / 17.06.25 |
57.57 | 0.30% | 0.18 | 57.58 | 57.59 | 254'640 | |
|
Regency Cent REITRg 20:12:20 / 17.06.25 |
69.99 | -0.58% | -0.41 | 69.99 | 70.02 | 132'471 | |
|
Regeneron Pharma Rg 20:08:25 / 17.06.25 |
515.48 | -1.38% | -7.21 | 515.43 | 516.31 | 101'717 | |
|
Regions Financia Rg 20:11:19 / 17.06.25 |
21.47 | -0.99% | -0.22 | 21.46 | 21.47 | 1'369'586 | |
|
Republic Service Rg 20:10:12 / 17.06.25 |
249.14 | 0.26% | 0.65 | 248.96 | 249.27 | 66'314 | |
|
Resmed Rg 20:11:22 / 17.06.25 |
250.42 | -0.50% | -1.26 | 250.39 | 250.68 | 42'114 | |
|
Revvity Rg 20:11:20 / 17.06.25 |
94.48 | -1.95% | -1.88 | 94.46 | 94.51 | 83'678 | |
|
Robert Half Rg 20:02:13 / 17.06.25 |
42.60 | -1.46% | -0.63 | 42.59 | 42.66 | 47'965 | |
|
Rockwell Automat Rg 19:56:40 / 17.06.25 |
320.70 | -1.11% | -3.60 | 320.09 | 320.48 | 24'403 | |
|
Rollins Rg 20:10:55 / 17.06.25 |
56.12 | -1.06% | -0.60 | 56.11 | 56.15 | 104'762 | |
|
Ross Stores Rg 20:12:22 / 17.06.25 |
129.17 | -1.51% | -1.98 | 129.11 | 129.23 | 420'068 | |
|
RTX Rg 20:11:34 / 17.06.25 |
148.65 | 1.50% | 2.19 | 148.62 | 148.72 | 324'571 | |
|
Ryl Caribbean Cr Rg 20:12:00 / 17.06.25 |
262.10 | -0.99% | -2.61 | 261.92 | 262.27 | 141'274 | |
|
S&P Global Rg 20:10:25 / 17.06.25 |
500.79 | -0.83% | -4.21 | 500.40 | 501.14 | 128'975 | |
|
Salesforce Rg 20:11:18 / 17.06.25 |
263.18 | -0.27% | -0.70 | 263.12 | 263.25 | 807'333 | |
|
SBA Cmmns REIT-A Rg 20:10:51 / 17.06.25 |
227.88 | -0.97% | -2.24 | 227.61 | 227.96 | 60'156 | |
|
Schlumberger 20:12:17 / 17.06.25 |
36.24 | 0.92% | 0.33 | 36.23 | 36.24 | 1'352'645 | |
|
Seagate Hldgs Rg 20:11:07 / 17.06.25 |
130.30 | -0.56% | -0.74 | 130.19 | 130.29 | 321'018 | |
|
Sealed Air Rg 20:10:25 / 17.06.25 |
31.09 | -0.96% | -0.30 | 31.06 | 31.10 | 41'041 | |
|
Sempra Energy Rg 20:09:20 / 17.06.25 |
73.98 | 0.27% | 0.20 | 73.99 | 74.02 | 136'208 | |
|
ServiceNow Rg 20:10:30 / 17.06.25 |
1'003.25 | -0.19% | -1.88 | 1'002.24 | 1'004.51 | 51'491 | |
|
Sherwin-Williams Rg 20:07:18 / 17.06.25 |
330.97 | -1.43% | -4.79 | 330.67 | 330.93 | 93'939 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
APA Rg 20:11:09 / 17.06.25 |
21.18 | -11.22% | -42.87% | 9.85% | 22.78% | 1.39% | -24.36% | -50.91% |
|
Agilent Tech Rg 20:11:03 / 17.06.25 |
116.19 | -11.40% | -14.39% | -3.59% | 2.39% | -3.58% | -13.87% | 3.53% |
|
Prudential Finan Rg 20:11:37 / 17.06.25 |
103.31 | -11.47% | 1.19% | -2.62% | -2.42% | -9.66% | -10.69% | 14.90% |
|
D R Horton Rg 20:12:08 / 17.06.25 |
119.98 | -11.56% | -18.64% | -5.48% | -2.20% | -7.36% | -13.93% | 101.71% |
|
Expedia Group Rg 20:09:31 / 17.06.25 |
161.86 | -11.66% | 8.45% | -7.01% | -0.41% | -8.48% | 29.97% | 70.88% |
|
NVR Rg 20:11:46 / 17.06.25 |
6'998.84 | -11.71% | 3.15% | -5.40% | -2.89% | -4.41% | -7.17% | 96.76% |
|
Zions Bancorp Rg 20:11:54 / 17.06.25 |
47.32 | -11.80% | 9.07% | -4.98% | -2.69% | -7.23% | 14.30% | -7.43% |
|
Motorola Soltn Rg 20:11:21 / 17.06.25 |
404.67 | -11.85% | 30.14% | -1.84% | -4.32% | -5.71% | 5.49% | 106.83% |
|
FMC Corp Rg 20:11:21 / 17.06.25 |
41.91 | -12.08% | -32.21% | -4.84% | 3.28% | 1.72% | -24.54% | -58.87% |
|
FactSet Resh Sys Rg 20:10:14 / 17.06.25 |
421.63 | -12.28% | -11.69% | -0.93% | -10.32% | -4.04% | 3.55% | 20.82% |
|
Danaher Rg 20:11:13 / 17.06.25 |
196.21 | -12.39% | -13.07% | -3.16% | -0.79% | -7.62% | -23.80% | -5.72% |
|
Lowe's Com Rg 20:11:26 / 17.06.25 |
212.00 | -12.45% | -2.91% | -5.73% | -8.32% | -8.10% | -6.92% | 25.91% |
|
Align Technology Rg 20:12:06 / 17.06.25 |
174.32 | -12.46% | -33.39% | -7.31% | -4.52% | 2.54% | -28.03% | -20.58% |
|
Zimmer 20:12:12 / 17.06.25 |
90.92 | -12.75% | -24.27% | -4.21% | -4.65% | -17.63% | -14.78% | -10.73% |
|
Chipotle Mexican Rg 20:12:23 / 17.06.25 |
51.31 | -12.87% | 14.87% | 1.36% | -0.31% | 3.64% | -25.15% | 116.29% |
|
Ross Stores Rg 20:12:22 / 17.06.25 |
129.17 | -13.30% | -5.23% | -7.79% | -16.25% | 0.81% | -13.13% | 78.17% |
|
JM Smucker Rg 20:12:11 / 17.06.25 |
94.52 | -13.40% | -24.55% | 0.12% | -17.77% | -15.11% | -15.87% | -22.74% |
|
Molson Coors Rg-B 20:12:14 / 17.06.25 |
49.56 | -13.43% | -18.93% | -5.08% | -12.98% | -15.66% | -1.41% | -1.66% |
|
Intl Paper Rg 20:09:43 / 17.06.25 |
45.83 | -13.45% | 28.85% | -3.76% | -8.36% | -18.54% | -0.91% | 9.06% |
|
Mohawk Industrie Rg 20:10:30 / 17.06.25 |
99.31 | -13.48% | -0.42% | -6.26% | -7.23% | -14.44% | -10.93% | -11.66% |
|
PepsiCo 20:12:23 / 17.06.25 |
129.76 | -13.58% | -22.63% | -1.57% | -1.55% | -10.84% | -22.06% | -16.32% |
|
Revvity Rg 20:11:20 / 17.06.25 |
94.48 | -13.67% | -11.86% | -1.84% | 0.96% | -12.02% | -11.94% | -29.95% |
|
Masco Rg 20:11:26 / 17.06.25 |
61.22 | -13.89% | -6.70% | -6.26% | -7.10% | -13.03% | -11.77% | 30.98% |
|
Bristol-MyersSqu Rg 20:12:11 / 17.06.25 |
47.50 | -13.97% | -5.16% | -4.95% | -0.78% | -19.76% | 16.38% | -32.99% |
|
Arista Ne Rg 20:12:16 / 17.06.25 |
90.78 | -13.97% | 61.50% | -3.12% | -5.11% | 4.42% | 6.69% | 320.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Quest Diagnostic Rg 20:10:15 / 17.06.25 |
179.20 | -1.58% |
181.24 15:35 |
178.75 17:08 |
182.37 16.06.25 |
148.75 16.01.25 |
43'651 |
|
Ralph Lauren Rg-A 20:06:02 / 17.06.25 |
264.88 | -2.01% |
268.56 16:47 |
264.05 19:30 |
289.07 06.02.25 |
177.88 09.04.25 |
51'697 |
|
Raymond J Financ Rg 20:09:56 / 17.06.25 |
147.30 | -0.81% |
149.18 15:54 |
147.10 20:04 |
174.23 29.01.25 |
117.75 07.04.25 |
40'421 |
|
Realty Inm REIT Rg 20:11:48 / 17.06.25 |
57.57 | 0.30% |
57.74 17:11 |
57.10 15:37 |
60.39 10.03.25 |
50.72 09.04.25 |
254'640 |
|
Regency Cent REITRg 20:12:20 / 17.06.25 |
69.99 | -0.58% |
70.96 16:21 |
69.93 15:36 |
78.17 04.03.25 |
63.45 09.04.25 |
132'471 |
|
Regeneron Pharma Rg 20:08:25 / 17.06.25 |
515.48 | -1.38% |
522.54 16:26 |
513.00 15:42 |
748.00 10.03.25 |
477.00 05.06.25 |
101'717 |
|
Regions Financia Rg 20:11:19 / 17.06.25 |
21.47 | -0.99% |
21.69 16:06 |
21.41 15:31 |
25.24 29.01.25 |
17.740 09.04.25 |
1'369'586 |
|
Republic Service Rg 20:10:12 / 17.06.25 |
249.14 | 0.26% |
250.10 19:05 |
246.73 15:35 |
258.27 03.06.25 |
199.43 03.01.25 |
66'314 |
|
Resmed Rg 20:11:22 / 17.06.25 |
250.42 | -0.50% |
252.69 17:38 |
249.91 15:37 |
263.05 30.01.25 |
199.93 07.04.25 |
42'114 |
|
Revvity Rg 20:11:20 / 17.06.25 |
94.48 | -1.95% |
95.45 15:33 |
94.26 15:54 |
128.17 30.01.25 |
87.91 03.06.25 |
83'678 |
|
Robert Half Rg 20:02:13 / 17.06.25 |
42.60 | -1.46% |
43.21 17:07 |
42.60 20:02 |
72.00 17.01.25 |
40.00 24.04.25 |
47'965 |
|
Rockwell Automat Rg 19:56:40 / 17.06.25 |
320.70 | -1.11% |
323.51 16:51 |
320.00 19:51 |
328.39 09.06.25 |
215.00 09.04.25 |
24'403 |
|
Rollins Rg 20:10:55 / 17.06.25 |
56.12 | -1.06% |
56.81 15:33 |
56.09 20:04 |
58.62 02.06.25 |
45.34 07.01.25 |
104'762 |
|
Ross Stores Rg 20:12:22 / 17.06.25 |
129.17 | -1.51% |
131.01 18:34 |
129.14 20:12 |
157.22 06.01.25 |
122.36 21.03.25 |
420'068 |
|
RTX Rg 20:11:34 / 17.06.25 |
148.65 | 1.50% |
148.65 20:11 |
145.85 15:33 |
148.65 17.06.25 |
112.31 07.04.25 |
324'571 |
|
Ryl Caribbean Cr Rg 20:12:00 / 17.06.25 |
262.10 | -0.99% |
266.56 18:20 |
261.01 20:02 |
279.82 09.06.25 |
164.01 07.04.25 |
141'274 |
|
S&P Global Rg 20:10:25 / 17.06.25 |
500.79 | -0.83% |
504.37 15:46 |
499.57 17:31 |
545.33 14.02.25 |
427.15 07.04.25 |
128'975 |
|
Salesforce Rg 20:11:18 / 17.06.25 |
263.18 | -0.27% |
270.48 16:24 |
262.58 20:00 |
367.04 28.01.25 |
230.00 07.04.25 |
807'333 |
|
SBA Cmmns REIT-A Rg 20:10:51 / 17.06.25 |
227.88 | -0.97% |
230.58 16:26 |
227.75 20:10 |
245.13 06.05.25 |
192.61 13.01.25 |
60'156 |
|
Schlumberger 20:12:17 / 17.06.25 |
36.24 | 0.92% |
36.60 16:44 |
35.85 15:32 |
44.66 21.01.25 |
31.14 09.04.25 |
1'352'645 |
|
Seagate Hldgs Rg 20:11:07 / 17.06.25 |
130.30 | -0.56% |
133.49 15:57 |
130.16 20:04 |
133.49 17.06.25 |
63.21 09.04.25 |
321'018 |
|
Sealed Air Rg 20:10:25 / 17.06.25 |
31.09 | -0.96% |
31.37 17:14 |
31.09 20:08 |
36.50 25.02.25 |
22.78 07.04.25 |
41'041 |
|
Sempra Energy Rg 20:09:20 / 17.06.25 |
73.98 | 0.27% |
74.28 19:10 |
73.08 15:37 |
88.54 02.01.25 |
61.93 07.04.25 |
136'208 |
|
ServiceNow Rg 20:10:30 / 17.06.25 |
1'003.25 | -0.19% |
1'012.00 16:31 |
1'001.35 20:05 |
1'197.50 28.01.25 |
679.18 07.04.25 |
51'491 |
|
Sherwin-Williams Rg 20:07:18 / 17.06.25 |
330.97 | -1.43% |
335.16 15:33 |
330.54 20:03 |
369.50 30.01.25 |
308.84 08.04.25 |
93'939 |