×
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 |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 21:33:43 / 13.06.25 |
107.40 | 0.56% | 0.60 | 107.38 | 107.41 | 393'154 | |
|
Brown NVtgRg-B 21:33:39 / 13.06.25 |
26.42 | -3.19% | -0.87 | 26.41 | 26.42 | 554'444 | |
|
BXP Rg 21:33:39 / 13.06.25 |
71.84 | -2.23% | -1.64 | 71.79 | 71.86 | 84'608 | |
|
C.H.Robinson Wld Rg 21:33:29 / 13.06.25 |
93.57 | -1.51% | -1.43 | 93.47 | 93.57 | 135'769 | |
|
Cadence Design Rg 21:33:29 / 13.06.25 |
300.26 | -2.47% | -7.59 | 299.88 | 300.23 | 172'252 | |
|
Caesr Entmt Rg 21:33:47 / 13.06.25 |
25.43 | -6.88% | -1.88 | 25.43 | 25.44 | 1'063'120 | |
|
Camden REIT-SBI Rg 21:31:57 / 13.06.25 |
115.63 | -2.41% | -2.86 | 115.62 | 115.76 | 69'451 | |
|
Capital One Finl Rg 21:33:45 / 13.06.25 |
192.22 | -2.76% | -5.46 | 192.19 | 192.29 | 231'240 | |
|
Cardinal Health Rg 21:33:38 / 13.06.25 |
161.35 | 0.52% | 0.83 | 161.31 | 161.37 | 205'102 | |
|
CarMax Rg 21:33:38 / 13.06.25 |
64.71 | -2.12% | -1.40 | 64.69 | 64.72 | 327'111 | |
|
Carnival 21:33:47 / 13.06.25 |
22.26 | -5.58% | -1.32 | 22.25 | 22.26 | 3'168'842 | |
|
Carrier Global Rg 21:33:38 / 13.06.25 |
71.07 | -1.95% | -1.41 | 71.06 | 71.08 | 258'927 | |
|
Caterpillar 21:33:31 / 13.06.25 |
356.14 | -1.34% | -4.82 | 356.08 | 356.28 | 181'944 | |
|
Cboe Glbl Mkt Rg 21:33:32 / 13.06.25 |
226.43 | 0.01% | 0.02 | 226.39 | 226.76 | 8'075 | |
|
CBRE Group Rg-A 21:33:30 / 13.06.25 |
132.70 | -2.08% | -2.82 | 132.63 | 132.77 | 63'514 | |
|
CDW Rg 21:33:29 / 13.06.25 |
170.23 | -2.59% | -4.52 | 170.17 | 170.25 | 189'472 | |
|
Celanese Rg 21:31:44 / 13.06.25 |
54.49 | -4.18% | -2.38 | 54.40 | 54.46 | 97'024 | |
|
Cencora Rg 21:33:32 / 13.06.25 |
294.93 | -0.04% | -0.11 | 294.85 | 295.01 | 76'367 | |
|
Centene Rg 21:33:33 / 13.06.25 |
55.16 | -0.40% | -0.22 | 55.15 | 55.17 | 235'184 | |
|
Centerpoint Ener Rg 21:33:52 / 13.06.25 |
36.40 | -0.04% | -0.02 | 36.39 | 36.40 | 533'401 | |
|
CF Industries Hl Rg 21:33:31 / 13.06.25 |
99.72 | 6.28% | 5.89 | 99.69 | 99.78 | 459'915 | |
|
Charles Riv Lab Rg 21:31:43 / 13.06.25 |
149.47 | -1.59% | -2.42 | 149.11 | 149.46 | 39'170 | |
|
Charles Schwab Rg 21:33:51 / 13.06.25 |
87.20 | -1.47% | -1.30 | 87.18 | 87.20 | 606'019 | |
|
Charter Comm Rg-A 21:33:18 / 13.06.25 |
388.83 | -2.03% | -8.07 | 388.60 | 388.89 | 186'651 | |
|
Chevron Rg 21:33:45 / 13.06.25 |
146.13 | 0.80% | 1.16 | 146.08 | 146.17 | 1'761'512 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hartford Ins Grp Rg 21:33:38 / 13.06.25 |
125.33 | 15.41% | 57.08% | -3.09% | -4.42% | 5.10% | 26.00% | 84.92% |
|
Aptiv Rg 21:33:29 / 13.06.25 |
66.60 | 15.21% | -22.34% | -0.06% | -2.43% | 6.65% | -5.26% | -31.23% |
|
Ryl Caribbean Cr Rg 21:33:47 / 13.06.25 |
255.79 | 15.19% | 105.21% | -7.44% | 0.14% | 18.70% | 72.25% | 480.83% |
|
O Reilly Auto Rg 21:33:31 / 13.06.25 |
89.84 | 15.18% | 43.75% | -2.19% | -2.47% | 0.64% | 33.78% | 124.84% |
|
Boeing Co Rg 21:33:54 / 13.06.25 |
199.49 | 15.11% | -21.83% | -5.37% | -3.08% | 12.00% | 12.53% | 60.43% |
|
CoStar Group Rg 21:33:54 / 13.06.25 |
80.87 | 15.06% | -5.74% | 2.99% | 5.03% | 3.07% | 9.38% | 40.59% |
|
Autozone Rg 19:23:34 / 13.06.25 |
3'628.45 | 15.04% | 42.46% | -2.44% | -4.17% | 0.61% | 27.95% | 78.42% |
|
Trane Tech Rg 21:33:31 / 13.06.25 |
419.79 | 14.88% | 73.97% | -2.13% | -2.17% | 20.93% | 27.35% | 225.87% |
|
Centerpoint Ener Rg 21:33:52 / 13.06.25 |
36.40 | 14.75% | 27.44% | -0.59% | -3.00% | 1.75% | 17.97% | 20.88% |
|
Altria Group Rg 21:33:38 / 13.06.25 |
59.76 | 14.59% | 48.54% | 0.88% | 1.48% | 3.75% | 34.84% | 22.44% |
|
Eversource Energ Rg 21:33:06 / 13.06.25 |
65.28 | 14.57% | 6.61% | -0.32% | 3.29% | 7.14% | 10.63% | -25.25% |
|
Vertex Pharmaceu Rg 21:33:19 / 13.06.25 |
455.23 | 14.24% | 13.07% | 1.05% | 3.78% | -9.53% | -5.30% | 80.50% |
|
The Cigna Rg 21:33:38 / 13.06.25 |
316.34 | 14.21% | 5.32% | 1.33% | -1.43% | -0.10% | -5.09% | 24.51% |
|
Paramount Glb Rg-B 21:33:24 / 13.06.25 |
11.925 | 14.15% | -19.27% | 0.04% | 1.92% | 0.55% | 17.26% | -57.49% |
|
Amgen Rg 21:33:01 / 13.06.25 |
294.72 | 14.06% | 3.22% | 1.51% | 8.19% | -6.75% | -1.31% | 23.87% |
|
Mondelez Intl Rg-A 21:33:55 / 13.06.25 |
67.09 | 14.05% | -5.95% | 1.41% | 2.70% | 3.99% | 1.88% | 12.04% |
|
Verisk Analytics Rg 21:32:59 / 13.06.25 |
310.03 | 13.97% | 31.42% | -2.99% | 0.15% | 8.72% | 17.27% | 91.29% |
|
Rockwell Automat Rg 21:33:35 / 13.06.25 |
317.37 | 13.77% | 4.72% | -2.15% | 2.69% | 22.64% | 24.76% | 55.76% |
|
Microsoft Rg 21:33:51 / 13.06.25 |
473.93 | 13.61% | 27.35% | 0.75% | 4.33% | 21.13% | 7.09% | 89.28% |
|
Amer Wtr Works Rg 21:33:05 / 13.06.25 |
141.74 | 13.52% | 7.07% | 1.21% | -0.58% | 0.43% | 9.62% | -4.69% |
|
Quanta Services Rg 21:33:14 / 13.06.25 |
357.11 | 13.48% | 66.20% | -1.17% | 3.57% | 33.14% | 30.67% | 183.29% |
|
TransDigm Rg 21:29:49 / 13.06.25 |
1'439.24 | 13.30% | 41.94% | -1.82% | 1.13% | 6.92% | 11.16% | 147.08% |
|
WEC Energy Group Rg 21:33:13 / 13.06.25 |
105.24 | 13.19% | 26.46% | -0.34% | -1.16% | -1.47% | 33.45% | 7.18% |
|
A.J.Gallagher Rg 21:33:05 / 13.06.25 |
317.40 | 12.79% | 42.36% | -3.46% | -7.26% | -4.34% | 22.91% | 109.25% |
|
Dte Energy Rg 21:33:23 / 13.06.25 |
135.38 | 12.65% | 23.37% | 1.14% | -1.95% | -1.26% | 20.72% | 6.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Brown & Brown Rg 21:33:43 / 13.06.25 |
107.40 | 0.56% |
108.13 17:43 |
106.16 15:55 |
125.67 01.04.25 |
100.18 02.01.25 |
393'154 |
|
Brown NVtgRg-B 21:33:39 / 13.06.25 |
26.42 | -3.19% |
27.15 15:34 |
26.38 21:26 |
38.85 10.03.25 |
26.38 13.06.25 |
554'444 |
|
BXP Rg 21:33:39 / 13.06.25 |
71.84 | -2.23% |
73.55 15:34 |
71.54 20:37 |
75.95 27.01.25 |
54.25 09.04.25 |
84'608 |
|
C.H.Robinson Wld Rg 21:33:29 / 13.06.25 |
93.57 | -1.51% |
94.72 15:40 |
93.57 21:33 |
110.21 29.01.25 |
84.73 09.04.25 |
135'769 |
|
Cadence Design Rg 21:33:29 / 13.06.25 |
300.26 | -2.47% |
305.30 18:12 |
299.71 20:42 |
325.01 24.01.25 |
222.20 07.04.25 |
172'252 |
|
Caesr Entmt Rg 21:33:47 / 13.06.25 |
25.43 | -6.88% |
26.76 17:51 |
25.43 21:29 |
39.98 14.02.25 |
21.42 04.04.25 |
1'063'120 |
|
Camden REIT-SBI Rg 21:31:57 / 13.06.25 |
115.63 | -2.41% |
118.26 15:35 |
115.16 21:02 |
126.53 04.03.25 |
102.59 09.04.25 |
69'451 |
|
Capital One Finl Rg 21:33:45 / 13.06.25 |
192.22 | -2.76% |
195.79 17:53 |
192.11 16:29 |
210.65 20.02.25 |
143.33 07.04.25 |
231'240 |
|
Cardinal Health Rg 21:33:38 / 13.06.25 |
161.35 | 0.52% |
162.93 18:20 |
160.42 15:45 |
162.93 13.06.25 |
117.54 02.01.25 |
205'102 |
|
CarMax Rg 21:33:38 / 13.06.25 |
64.71 | -2.12% |
66.38 16:18 |
64.66 15:30 |
89.47 18.02.25 |
61.52 23.05.25 |
327'111 |
|
Carnival 21:33:47 / 13.06.25 |
22.26 | -5.58% |
22.83 15:42 |
22.12 16:23 |
28.72 31.01.25 |
15.080 07.04.25 |
3'168'842 |
|
Carrier Global Rg 21:33:38 / 13.06.25 |
71.07 | -1.95% |
71.96 18:26 |
71.06 21:27 |
76.29 19.05.25 |
54.33 07.04.25 |
258'927 |
|
Caterpillar 21:33:31 / 13.06.25 |
356.14 | -1.34% |
360.28 18:57 |
355.86 21:27 |
409.39 23.01.25 |
267.31 07.04.25 |
181'944 |
|
Cboe Glbl Mkt Rg 21:33:32 / 13.06.25 |
226.43 | 0.01% |
227.59 17:33 |
224.96 20:07 |
235.91 07.05.25 |
187.44 15.01.25 |
8'075 |
|
CBRE Group Rg-A 21:33:30 / 13.06.25 |
132.70 | -2.08% |
134.40 18:23 |
132.59 20:37 |
147.44 05.02.25 |
108.48 09.04.25 |
63'514 |
|
CDW Rg 21:33:29 / 13.06.25 |
170.23 | -2.59% |
173.65 18:19 |
169.97 21:25 |
222.91 05.02.25 |
137.31 07.04.25 |
189'472 |
|
Celanese Rg 21:31:44 / 13.06.25 |
54.49 | -4.18% |
57.04 15:34 |
54.42 21:28 |
75.84 27.01.25 |
36.43 11.04.25 |
97'024 |
|
Cencora Rg 21:33:32 / 13.06.25 |
294.93 | -0.04% |
296.83 18:10 |
293.31 15:45 |
309.06 07.05.25 |
223.92 02.01.25 |
76'367 |
|
Centene Rg 21:33:33 / 13.06.25 |
55.16 | -0.40% |
55.69 17:54 |
54.86 15:51 |
66.81 03.02.25 |
54.10 02.06.25 |
235'184 |
|
Centerpoint Ener Rg 21:33:52 / 13.06.25 |
36.40 | -0.04% |
36.74 17:07 |
36.28 15:33 |
39.30 06.05.25 |
30.61 08.01.25 |
533'401 |
|
CF Industries Hl Rg 21:33:31 / 13.06.25 |
99.72 | 6.28% |
100.43 19:21 |
96.81 15:32 |
100.43 13.06.25 |
67.34 08.04.25 |
459'915 |
|
Charles Riv Lab Rg 21:31:43 / 13.06.25 |
149.47 | -1.59% |
152.23 19:04 |
148.62 15:30 |
192.73 06.01.25 |
91.90 11.04.25 |
39'170 |
|
Charles Schwab Rg 21:33:51 / 13.06.25 |
87.20 | -1.47% |
88.08 18:09 |
85.78 15:59 |
89.81 20.05.25 |
65.92 07.04.25 |
606'019 |
|
Charter Comm Rg-A 21:33:18 / 13.06.25 |
388.83 | -2.03% |
394.80 16:18 |
388.83 21:33 |
436.56 16.05.25 |
312.39 09.04.25 |
186'651 |
|
Chevron Rg 21:33:45 / 13.06.25 |
146.13 | 0.80% |
147.20 15:36 |
144.56 18:29 |
168.95 26.03.25 |
132.06 11.04.25 |
1'761'512 |