×
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 |
|---|---|---|---|---|---|---|---|
|
Autodesk Inc Rg 02:00:00 / 14.06.25 |
292.16 | -2.15% | -6.41 | 292.11 | 292.21 | ||
|
Automatic Data P Rg 02:00:00 / 14.06.25 |
306.82 | -0.95% | -2.93 | 306.70 | 306.85 | 614'744 | |
|
Autozone Rg 22:15:00 / 13.06.25 |
3'642.60 | -1.11% | -40.87 | 3'638.35 | 3'642.60 | ||
|
Avery Dennison Rg 22:15:00 / 13.06.25 |
174.64 | -2.62% | -4.70 | 174.67 | 174.76 | ||
|
Avlonby Com REIT Rg 22:15:00 / 13.06.25 |
206.18 | -1.27% | -2.65 | 206.11 | 206.12 | ||
|
Baker Hughes Rg-A 02:00:00 / 14.06.25 |
39.04 | 1.06% | 0.41 | 39.04 | 39.06 | ||
|
Ball Rg 22:15:01 / 13.06.25 |
54.37 | -1.41% | -0.78 | 54.34 | 54.35 | ||
|
Bank of America Rg 22:15:00 / 13.06.25 |
44.09 | -1.19% | -0.53 | 44.09 | 44.10 | ||
|
Bank of NY Mello Rg 22:15:00 / 13.06.25 |
88.60 | -1.24% | -1.11 | 88.63 | 88.64 | ||
|
Bath&Body Works Rg 22:15:01 / 13.06.25 |
25.21 | -3.45% | -0.90 | 25.20 | 25.21 | ||
|
Baxter Intl. 22:15:00 / 13.06.25 |
30.62 | -2.36% | -0.74 | 30.60 | 30.61 | ||
|
Becton Dickinson Rg 22:15:00 / 13.06.25 |
172.21 | -1.29% | -2.25 | 172.17 | 172.21 | ||
|
Berkshire Hath Rg-B 22:15:01 / 13.06.25 |
487.54 | -0.57% | -2.80 | 487.28 | 487.31 | ||
|
Best Buy Rg 22:15:00 / 13.06.25 |
69.60 | -4.05% | -2.94 | 69.61 | 69.62 | ||
|
Bio-Rad Lab-A 22:15:00 / 13.06.25 |
226.91 | -2.37% | -5.51 | 227.33 | 227.34 | ||
|
Bio-Techne Rg 02:00:00 / 14.06.25 |
50.52 | -1.96% | -1.01 | 50.52 | 50.54 | ||
|
Biogen Rg 02:00:00 / 14.06.25 |
130.65 | -1.25% | -1.66 | 130.65 | 130.73 | 518'709 | |
|
Blackrock Rg 22:15:00 / 13.06.25 |
971.82 | -1.66% | -16.43 | 971.45 | 972.39 | ||
|
Boeing Co Rg 22:15:00 / 13.06.25 |
200.32 | -1.68% | -3.43 | 200.50 | 200.51 | ||
|
Booking Hldg Rg 02:00:00 / 14.06.25 |
5'298.38 | -2.99% | -163.57 | 5'292.83 | 5'298.99 | 79'278 | |
|
BorgWarner Rg 22:15:01 / 13.06.25 |
33.07 | -0.93% | -0.31 | 33.05 | 33.06 | ||
|
Boston Scientifi Rg 22:15:01 / 13.06.25 |
99.74 | 1.20% | 1.18 | 99.74 | 99.75 | ||
|
Brdridg Fncl Sol Rg 22:15:01 / 13.06.25 |
237.18 | -1.10% | -2.65 | 237.18 | 237.19 | ||
|
Bristol-MyersSqu Rg 22:15:00 / 13.06.25 |
49.75 | -1.85% | -0.94 | 49.75 | 49.77 | ||
|
Broadcom Rg 02:00:00 / 14.06.25 |
248.70 | -2.88% | -7.37 | 248.72 | 248.82 | 6'106'908 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Charles Schwab Rg 22:15:00 / 13.06.25 |
87.36 | 19.58% | 28.63% | -0.96% | -2.10% | 9.25% | 19.98% | 42.24% |
|
Fastenal Rg 02:00:00 / 14.06.25 |
42.17 | 19.20% | 32.35% | 0.26% | 1.58% | 12.86% | 33.77% | 64.91% |
|
L3Harris Tech Rg 22:15:00 / 13.06.25 |
256.99 | 19.07% | 18.88% | 4.72% | 11.27% | 21.96% | 16.45% | 4.14% |
|
Amer Tower REIT Rg 22:15:00 / 13.06.25 |
214.80 | 18.70% | 0.84% | 0.93% | -0.15% | 0.94% | 11.71% | -13.27% |
|
Quest Diagnostic Rg 22:15:00 / 13.06.25 |
180.21 | 18.68% | 29.85% | 2.45% | 1.17% | 7.70% | 31.52% | 36.41% |
|
Microchip Tech Rg 02:00:00 / 14.06.25 |
65.73 | 18.45% | -24.67% | 0.74% | 7.38% | 27.09% | -28.05% | 5.89% |
|
Meta Platforms Rg-A 02:00:00 / 14.06.25 |
682.87 | 18.42% | 95.89% | -2.13% | 6.64% | 14.53% | 35.45% | 294.92% |
|
Marathon Petro Rg 22:15:00 / 13.06.25 |
166.15 | 18.33% | 11.26% | 3.67% | 2.39% | 11.75% | -3.25% | 52.36% |
|
STERIS Rg 22:15:01 / 13.06.25 |
241.34 | 17.93% | 10.26% | -0.56% | -4.44% | 8.22% | 11.67% | 9.74% |
|
American Intl Gr Rg 22:15:00 / 13.06.25 |
84.61 | 17.86% | 26.64% | -0.67% | 0.32% | 0.49% | 14.37% | 60.58% |
|
Waste Management Rg 22:15:00 / 13.06.25 |
236.50 | 17.52% | 32.41% | 1.07% | 1.96% | 4.54% | 14.59% | 56.63% |
|
Visa Rg-A 22:15:00 / 13.06.25 |
352.85 | 17.52% | 42.65% | -3.77% | -4.09% | 2.61% | 30.12% | 86.16% |
|
Qorvo Rg 02:00:00 / 14.06.25 |
79.42 | 16.92% | -27.40% | 1.07% | -0.28% | 10.61% | -29.33% | -19.25% |
|
Bank of NY Mello Rg 22:15:00 / 13.06.25 |
88.60 | 16.76% | 72.35% | -1.57% | -1.92% | 4.60% | 52.31% | 109.65% |
|
CME Group Rg-A 02:00:00 / 14.06.25 |
269.50 | 16.68% | 28.66% | -1.73% | -2.46% | 2.34% | 36.71% | 35.55% |
|
Darden Restauran Rg 22:15:00 / 13.06.25 |
217.50 | 16.67% | 32.57% | -1.00% | 4.20% | 4.29% | 41.62% | 81.60% |
|
Consolidated Edi Rg 22:15:00 / 13.06.25 |
103.96 | 16.28% | 14.06% | 2.82% | -1.35% | -2.69% | 14.68% | 9.05% |
|
Coca-Cola Co Rg 22:15:00 / 13.06.25 |
71.02 | 16.03% | 22.59% | -1.05% | -1.27% | 3.00% | 13.41% | 17.64% |
|
Cboe Glbl Mkt Rg 22:15:01 / 13.06.25 |
226.23 | 15.98% | 26.72% | 3.18% | 0.83% | 5.86% | 33.75% | 106.01% |
|
F5 Rg 02:00:00 / 14.06.25 |
286.61 | 15.98% | 62.96% | -2.99% | 0.59% | 6.78% | 71.03% | 86.19% |
|
Exelon Rg 02:00:00 / 14.06.25 |
43.25 | 15.94% | 21.56% | 1.48% | -1.91% | -1.26% | 21.69% | -5.15% |
|
Charter Comm Rg-A 02:00:00 / 14.06.25 |
388.72 | 15.79% | 2.11% | -1.95% | -9.02% | 6.85% | 40.71% | -16.30% |
|
Ralph Lauren Rg-A 22:15:00 / 13.06.25 |
260.21 | 15.68% | 85.30% | -3.74% | -6.29% | 10.24% | 42.25% | 167.76% |
|
Ecolab Inc Rg 22:15:00 / 13.06.25 |
264.21 | 15.63% | 36.60% | -0.80% | 1.09% | 4.59% | 8.64% | 70.69% |
|
Steel Dynamics Rg 02:00:00 / 14.06.25 |
133.48 | 15.59% | 11.64% | -0.06% | -0.96% | 8.81% | 10.60% | 77.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autodesk Inc Rg 02:00:00 / 14.06.25 |
292.16 | -2.15% |
296.21 18:08 |
291.20 20:40 |
317.05 31.01.25 |
232.94 07.04.25 |
511'127 |
|
Automatic Data P Rg 02:00:00 / 14.06.25 |
306.82 | -0.95% |
310.66 15:41 |
305.78 21:46 |
329.84 06.06.25 |
272.98 07.04.25 |
614'744 |
|
Autozone Rg 22:15:00 / 13.06.25 |
3'642.60 | -1.11% |
3'664.81 15:30 |
3'628.45 19:23 |
3'910.00 21.05.25 |
3'167.49 16.01.25 |
20'054 |
|
Avery Dennison Rg 22:15:00 / 13.06.25 |
174.64 | -2.62% |
178.15 16:14 |
174.40 21:59 |
196.30 28.01.25 |
157.00 08.04.25 |
127'102 |
|
Avlonby Com REIT Rg 22:15:00 / 13.06.25 |
206.18 | -1.27% |
208.50 15:36 |
204.42 20:36 |
230.00 04.03.25 |
180.67 09.04.25 |
244'441 |
|
Baker Hughes Rg-A 02:00:00 / 14.06.25 |
39.04 | 1.06% |
39.41 15:31 |
38.47 15:59 |
49.24 06.02.25 |
33.63 07.04.25 |
2'669'147 |
|
Ball Rg 22:15:01 / 13.06.25 |
54.37 | -1.41% |
54.87 15:36 |
54.09 21:48 |
57.00 30.01.25 |
43.55 09.04.25 |
607'165 |
|
Bank of America Rg 22:15:00 / 13.06.25 |
44.09 | -1.19% |
44.46 18:18 |
43.67 16:32 |
47.98 06.02.25 |
33.07 09.04.25 |
11'805'897 |
|
Bank of NY Mello Rg 22:15:00 / 13.06.25 |
88.60 | -1.24% |
89.60 18:19 |
88.25 15:59 |
90.61 19.05.25 |
70.46 07.04.25 |
1'029'424 |
|
Bath&Body Works Rg 22:15:01 / 13.06.25 |
25.21 | -3.45% |
26.40 15:39 |
24.94 21:48 |
41.87 26.02.25 |
24.94 13.06.25 |
1'633'967 |
|
Baxter Intl. 22:15:00 / 13.06.25 |
30.62 | -2.36% |
31.33 16:24 |
30.54 21:55 |
37.73 10.03.25 |
26.25 09.04.25 |
945'867 |
|
Becton Dickinson Rg 22:15:00 / 13.06.25 |
172.21 | -1.29% |
176.13 15:35 |
171.90 21:54 |
251.91 03.02.25 |
163.34 06.05.25 |
649'129 |
|
Berkshire Hath Rg-B 22:15:01 / 13.06.25 |
487.54 | -0.57% |
491.00 17:48 |
485.85 15:34 |
542.03 02.05.25 |
440.18 10.01.25 |
1'166'277 |
|
Best Buy Rg 22:15:00 / 13.06.25 |
69.60 | -4.05% |
72.05 15:34 |
69.23 21:27 |
91.66 20.02.25 |
55.00 08.04.25 |
847'312 |
|
Bio-Rad Lab-A 22:15:00 / 13.06.25 |
226.91 | -2.37% |
230.76 19:03 |
226.85 21:55 |
370.25 28.01.25 |
213.25 03.06.25 |
99'440 |
|
Bio-Techne Rg 02:00:00 / 14.06.25 |
50.52 | -1.96% |
51.31 18:35 |
50.31 21:55 |
79.28 05.02.25 |
46.02 21.04.25 |
708'183 |
|
Biogen Rg 02:00:00 / 14.06.25 |
130.65 | -1.25% |
132.25 16:17 |
130.15 20:49 |
157.09 10.03.25 |
110.06 09.04.25 |
518'709 |
|
Blackrock Rg 22:15:00 / 13.06.25 |
971.82 | -1.66% |
984.89 17:53 |
967.34 21:23 |
1'083.38 31.01.25 |
775.00 07.04.25 |
156'141 |
|
Boeing Co Rg 22:15:00 / 13.06.25 |
200.32 | -1.68% |
202.21 18:36 |
195.28 16:21 |
218.80 09.06.25 |
128.92 07.04.25 |
2'247'672 |
|
Booking Hldg Rg 02:00:00 / 14.06.25 |
5'298.38 | -2.99% |
5'372.00 17:03 |
5'273.62 21:35 |
5'632.15 05.06.25 |
4'106.56 09.04.25 |
79'278 |
|
BorgWarner Rg 22:15:01 / 13.06.25 |
33.07 | -0.93% |
33.40 18:05 |
32.87 21:34 |
34.31 11.06.25 |
24.50 08.04.25 |
1'083'524 |
|
Boston Scientifi Rg 22:15:01 / 13.06.25 |
99.74 | 1.20% |
100.86 17:54 |
98.00 15:30 |
107.17 05.02.25 |
86.00 07.04.25 |
1'967'275 |
|
Brdridg Fncl Sol Rg 22:15:01 / 13.06.25 |
237.18 | -1.10% |
239.55 17:57 |
236.60 20:39 |
247.01 02.04.25 |
214.01 08.04.25 |
151'655 |
|
Bristol-MyersSqu Rg 22:15:00 / 13.06.25 |
49.75 | -1.85% |
50.46 15:34 |
49.66 21:57 |
63.33 11.03.25 |
44.00 14.05.25 |
2'771'012 |
|
Broadcom Rg 02:00:00 / 14.06.25 |
248.70 | -2.88% |
254.00 15:51 |
248.40 21:55 |
265.43 04.06.25 |
138.11 07.04.25 |
6'106'908 |