×
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 |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 22:30:00 / 11.11.26 |
306.36 | 0.30% | 0.92 | 306.31 | 306.37 | 552'168 | |
|
Autozone Rg 22:15:00 / 11.11.26 |
3'237.73 | 0.63% | 20.29 | 3'235.78 | 3'235.79 | 40'103 | |
|
Avery Dennison Rg 22:15:00 / 11.11.26 |
188.18 | -0.45% | -0.86 | 188.13 | 188.16 | 145'309 | |
|
Baker Hughes Rg-A 22:30:00 / 11.11.26 |
49.41 | 3.43% | 1.64 | 49.39 | 49.40 | 3'403'433 | |
|
Ball Rg 22:15:00 / 11.11.26 |
65.81 | -1.47% | -0.98 | 65.80 | 65.81 | 717'431 | |
|
Bank of America Rg 22:15:00 / 11.11.26 |
50.67 | -0.02% | -0.01 | 50.65 | 50.66 | 6'135'172 | |
|
Bank of NY Mello Rg 22:15:00 / 11.11.26 |
152.69 | 1.03% | 1.55 | 152.69 | 152.70 | 992'747 | |
|
Bath&Body Works Rg 22:15:00 / 11.11.26 |
21.72 | 0.32% | 0.07 | 21.72 | 21.73 | 1'200'780 | |
|
Baxter Intl. 22:15:00 / 11.11.26 |
26.34 | -0.30% | -0.08 | 26.33 | 26.34 | 1'289'514 | |
|
Becton Dickinson Rg 22:15:00 / 11.11.26 |
214.52 | 0.90% | 1.91 | 214.46 | 214.48 | 539'286 | |
|
Berkshire Hath Rg-B 22:15:00 / 11.11.26 |
588.24 | 0.84% | 4.90 | 588.03 | 588.20 | 1'686'260 | |
|
Best Buy Rg 22:15:00 / 11.11.26 |
105.16 | 1.02% | 1.06 | 105.16 | 105.17 | 677'396 | |
|
Bio-Rad Lab-A 22:15:00 / 11.11.26 |
386.00 | -0.12% | -0.48 | 386.12 | 386.13 | 58'976 | |
|
Bio-Techne Rg 22:30:00 / 11.11.26 |
72.80 | -0.03% | -0.02 | 72.78 | 72.79 | 1'239'072 | |
|
Biogen Rg 22:30:00 / 11.11.26 |
253.40 | 0.06% | 0.15 | 253.24 | 253.47 | 475'508 | |
|
Blackrock Rg 22:15:00 / 11.11.26 |
1'226.31 | 0.34% | 4.16 | 1'225.92 | 1'226.56 | 111'748 | |
|
Boeing Co Rg 22:15:00 / 11.11.26 |
174.54 | 0.67% | 1.16 | 174.60 | 174.61 | 1'340'621 | |
|
Booking Hldg Rg 22:30:00 / 11.11.26 |
160.21 | 0.60% | 0.95 | 160.15 | 160.19 | 1'580'324 | |
|
BorgWarner Rg 22:15:00 / 11.11.26 |
51.26 | 1.61% | 0.81 | 51.27 | 51.29 | 533'121 | |
|
Boston Scientifi Rg 22:15:00 / 11.11.26 |
45.13 | 0.96% | 0.43 | 45.14 | 45.15 | 4'420'133 | |
|
Brdridg Fncl Sol Rg 22:15:00 / 11.11.26 |
192.85 | -0.06% | -0.11 | 192.91 | 192.92 | 317'700 | |
|
Bristol-MyersSqu Rg 22:15:00 / 11.11.26 |
62.91 | 0.18% | 0.11 | 62.91 | 62.92 | 1'788'969 | |
|
Broadcom Rg 22:30:00 / 11.11.26 |
345.22 | 3.99% | 13.24 | 345.38 | 345.44 | 11'506'015 | |
|
Brown & Brown Rg 22:15:00 / 11.11.26 |
71.39 | -0.70% | -0.50 | 71.36 | 71.40 | 465'746 | |
|
Brown NVtgRg-B 22:15:00 / 11.11.26 |
30.10 | -2.34% | -0.72 | 30.06 | 30.07 | 717'942 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amgen Rg 22:30:00 / 11.11.26 |
468.11 | 42.14% | 78.50% | -2.17% | 9.86% | 5.82% | 39.20% | 74.04% |
|
eBay Rg 22:30:00 / 11.11.26 |
122.68 | 41.81% | 99.39% | -1.97% | 4.96% | 19.52% | 39.74% | 209.96% |
|
Arista Ne Rg 22:15:00 / 11.11.26 |
196.68 | 41.20% | 67.39% | 10.20% | 0.64% | 5.49% | 45.71% | 257.80% |
|
CSX Rg 22:30:00 / 11.11.26 |
51.90 | 40.91% | 58.29% | -0.29% | 7.50% | 2.41% | 46.65% | 66.38% |
|
Merck Rg 22:15:00 / 11.11.26 |
147.18 | 40.65% | 48.82% | -2.11% | -0.13% | -3.30% | 60.94% | 46.02% |
|
CarMax Rg 22:15:00 / 11.11.26 |
53.89 | 40.24% | -33.72% | -2.27% | 8.17% | -8.58% | 56.57% | -14.49% |
|
Lyondellbasell I Rg 22:15:00 / 11.11.26 |
62.58 | 39.95% | -18.41% | -0.60% | 2.31% | -5.27% | 44.49% | -35.41% |
|
Steel Dynamics Rg 22:30:00 / 11.11.26 |
238.99 | 39.34% | 107.00% | -0.47% | -1.62% | 3.45% | 51.40% | 116.58% |
|
Gilead Sciences Rg 22:30:00 / 11.11.26 |
169.73 | 39.21% | 84.98% | -2.72% | 10.54% | 14.99% | 37.54% | 125.07% |
|
Mohawk Industrie Rg 22:15:00 / 11.11.26 |
152.58 | 38.82% | 27.37% | -0.51% | 27.18% | 12.82% | 38.92% | 88.11% |
|
Coca-Cola Co Rg 22:15:00 / 11.11.26 |
97.57 | 38.62% | 55.65% | 1.85% | 6.31% | 7.99% | 36.44% | 70.86% |
|
Chevron Rg 22:15:00 / 11.11.26 |
213.28 | 38.59% | 45.83% | -1.70% | -3.95% | 3.65% | 39.11% | 47.76% |
|
Occid.Petrol Cor Rg 22:15:00 / 11.11.26 |
57.24 | 38.38% | 15.16% | -0.16% | -6.79% | -4.74% | 36.51% | -6.69% |
|
Baxter Intl. 22:15:00 / 11.11.26 |
26.34 | 38.25% | -9.40% | -0.60% | 6.21% | -1.13% | 40.86% | -19.50% |
|
Travelers Cos Rg 22:15:00 / 11.11.26 |
399.46 | 38.17% | 66.37% | -2.39% | 5.73% | 10.28% | 39.61% | 135.81% |
|
Quanta Services Rg 22:15:00 / 11.11.26 |
607.94 | 38.17% | 84.51% | 4.74% | -7.96% | -10.26% | 35.27% | 235.00% |
|
Marriott Intl Rg-A 22:30:00 / 11.11.26 |
429.18 | 38.04% | 53.53% | 1.01% | 15.43% | 19.23% | 47.15% | 116.73% |
|
Motorola Soltn Rg 22:15:00 / 11.11.26 |
535.22 | 37.58% | 14.09% | 7.69% | 18.48% | 11.31% | 36.55% | 69.56% |
|
Equinix REIT Rg 22:30:00 / 11.11.26 |
1'068.06 | 37.05% | 11.36% | 1.33% | 7.25% | -0.84% | 31.33% | 36.85% |
|
Fastenal Rg 22:30:00 / 11.11.26 |
55.49 | 36.66% | 52.52% | 4.28% | 6.71% | 7.87% | 35.44% | 82.77% |
|
JM Smucker Rg 22:15:00 / 11.11.26 |
133.07 | 36.59% | 21.32% | 0.48% | 9.22% | 8.33% | 21.16% | 22.86% |
|
United Rentals Rg 22:15:00 / 11.11.26 |
1'150.80 | 36.53% | 56.85% | 2.40% | 11.21% | 3.02% | 33.70% | 142.03% |
|
Lamb Wst Hldg-WI Rg 22:15:00 / 11.11.26 |
56.87 | 36.33% | -14.54% | 0.48% | 7.26% | 5.59% | -2.72% | -39.29% |
|
Johnson&Johnson Rg 22:15:00 / 11.11.26 |
280.41 | 35.68% | 94.15% | 1.48% | 10.44% | 2.56% | 44.25% | 90.68% |
|
Nordson Rg 22:30:00 / 11.11.26 |
329.23 | 35.22% | 55.37% | -0.44% | 0.15% | 6.23% | 39.36% | 44.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 22:30:00 / 11.11.26 |
306.36 | 0.30% |
306.58 21:59 |
301.79 15:30 |
310.98 05.11.26 |
188.17 10.04.26 |
552'168 |
|
Autozone Rg 22:15:00 / 11.11.26 |
3'237.73 | 0.63% |
3'238.24 21:59 |
3'176.18 16:50 |
3'883.50 13.02.26 |
2'732.32 05.10.26 |
40'103 |
|
Avery Dennison Rg 22:15:00 / 11.11.26 |
188.18 | -0.45% |
188.83 15:51 |
186.67 17:25 |
199.12 24.02.26 |
152.42 08.06.26 |
145'309 |
|
Baker Hughes Rg-A 22:30:00 / 11.11.26 |
49.41 | 3.43% |
49.93 18:31 |
48.02 15:38 |
70.40 27.04.26 |
45.37 02.01.26 |
3'403'433 |
|
Ball Rg 22:15:00 / 11.11.26 |
65.81 | -1.47% |
66.35 16:00 |
65.22 17:32 |
69.50 05.11.26 |
51.97 08.06.26 |
717'431 |
|
Bank of America Rg 22:15:00 / 11.11.26 |
50.67 | -0.02% |
50.91 21:06 |
50.34 15:38 |
65.22 17.08.26 |
46.12 19.03.26 |
6'135'172 |
|
Bank of NY Mello Rg 22:15:00 / 11.11.26 |
152.69 | 1.03% |
153.73 20:02 |
151.74 15:39 |
165.84 04.09.26 |
111.74 09.03.26 |
992'747 |
|
Bath&Body Works Rg 22:15:00 / 11.11.26 |
21.72 | 0.32% |
21.76 21:19 |
21.24 15:31 |
24.94 17.02.26 |
15.750 20.05.26 |
1'200'780 |
|
Baxter Intl. 22:15:00 / 11.11.26 |
26.34 | -0.30% |
26.49 21:33 |
26.02 15:37 |
30.00 30.07.26 |
15.735 30.03.26 |
1'289'514 |
|
Becton Dickinson Rg 22:15:00 / 11.11.26 |
214.52 | 0.90% |
214.87 21:58 |
210.06 15:30 |
216.74 09.11.26 |
140.11 22.06.26 |
539'286 |
|
Berkshire Hath Rg-B 22:15:00 / 11.11.26 |
588.24 | 0.84% |
588.49 21:59 |
576.83 16:59 |
588.49 11.11.26 |
464.36 05.05.26 |
1'686'260 |
|
Best Buy Rg 22:15:00 / 11.11.26 |
105.16 | 1.02% |
106.10 20:08 |
102.67 15:30 |
106.80 09.11.26 |
55.12 13.05.26 |
677'396 |
|
Bio-Rad Lab-A 22:15:00 / 11.11.26 |
386.00 | -0.12% |
389.99 15:33 |
385.67 16:50 |
395.72 27.08.26 |
239.00 13.05.26 |
58'976 |
|
Bio-Techne Rg 22:30:00 / 11.11.26 |
72.80 | -0.03% |
72.83 15:30 |
72.73 19:52 |
72.88 09.11.26 |
43.20 15.05.26 |
1'239'072 |
|
Biogen Rg 22:30:00 / 11.11.26 |
253.40 | 0.06% |
255.02 21:39 |
249.78 15:30 |
261.00 09.11.26 |
160.54 20.01.26 |
475'508 |
|
Blackrock Rg 22:15:00 / 11.11.26 |
1'226.31 | 0.34% |
1'236.40 15:59 |
1'221.68 15:39 |
1'242.10 05.11.26 |
917.52 12.03.26 |
111'748 |
|
Boeing Co Rg 22:15:00 / 11.11.26 |
174.54 | 0.67% |
174.81 21:56 |
172.24 15:30 |
254.20 27.01.26 |
165.02 28.10.26 |
1'340'621 |
|
Booking Hldg Rg 22:30:00 / 11.11.26 |
160.21 | 0.60% |
161.14 19:47 |
156.35 16:17 |
220.34 09.01.26 |
146.28 28.10.26 |
1'580'324 |
|
BorgWarner Rg 22:15:00 / 11.11.26 |
51.26 | 1.61% |
51.64 19:37 |
50.91 15:38 |
78.75 03.06.26 |
45.11 02.01.26 |
533'121 |
|
Boston Scientifi Rg 22:15:00 / 11.11.26 |
45.13 | 0.96% |
45.81 17:38 |
44.01 15:34 |
100.89 08.01.26 |
39.58 28.10.26 |
4'420'133 |
|
Brdridg Fncl Sol Rg 22:15:00 / 11.11.26 |
192.85 | -0.06% |
193.21 21:52 |
189.21 16:06 |
224.01 05.01.26 |
133.97 22.06.26 |
317'700 |
|
Bristol-MyersSqu Rg 22:15:00 / 11.11.26 |
62.91 | 0.18% |
62.95 21:57 |
61.33 16:05 |
68.63 19.08.26 |
52.07 05.01.26 |
1'788'969 |
|
Broadcom Rg 22:30:00 / 11.11.26 |
345.22 | 3.99% |
356.81 18:36 |
344.32 21:56 |
495.00 03.06.26 |
289.78 06.11.26 |
11'506'015 |
|
Brown & Brown Rg 22:15:00 / 11.11.26 |
71.39 | -0.70% |
71.51 21:34 |
70.34 16:58 |
81.22 08.01.26 |
53.82 13.05.26 |
465'746 |
|
Brown NVtgRg-B 22:15:00 / 11.11.26 |
30.10 | -2.34% |
30.42 15:48 |
29.74 16:57 |
31.57 05.11.26 |
22.63 18.03.26 |
717'942 |