×
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 |
|---|---|---|---|---|---|---|---|
|
BXP Rg 22:15:00 / 11.11.26 |
63.44 | -0.16% | -0.10 | 63.41 | 63.42 | 419'561 | |
|
C.H.Robinson Wld Rg 22:30:00 / 11.11.26 |
133.76 | 3.70% | 4.77 | 133.73 | 133.81 | 390'530 | |
|
Cadence Design Rg 22:30:00 / 11.11.26 |
329.26 | -0.72% | -2.38 | 328.94 | 329.01 | 693'053 | |
|
Caesr Entmt Rg 22:30:00 / 11.11.26 |
29.28 | -0.07% | -0.02 | 29.30 | 29.31 | 649'713 | |
|
Camden REIT-SBI Rg 22:15:00 / 11.11.26 |
99.09 | -0.80% | -0.80 | 99.08 | 99.10 | 250'744 | |
|
Capital One Finl Rg 22:15:00 / 11.11.26 |
197.11 | 0.65% | 1.27 | 197.11 | 197.12 | 877'191 | |
|
Cardinal Health Rg 22:15:00 / 11.11.26 |
277.45 | 0.24% | 0.66 | 277.33 | 277.34 | 324'318 | |
|
CarMax Rg 22:15:00 / 11.11.26 |
53.89 | -0.55% | -0.30 | 53.92 | 53.95 | 715'922 | |
|
Carnival Rg 02:04:00 / 07.05.26 |
27.52 | 0.00% | 0.00 | ||||
|
Carrier Global Rg 22:15:00 / 11.11.26 |
54.58 | 2.96% | 1.57 | 54.55 | 54.56 | 1'783'356 | |
|
Caterpillar 22:15:00 / 11.11.26 |
601.61 | 2.91% | 17.04 | 601.93 | 602.00 | 689'854 | |
|
Cboe Glbl Mkt Rg 22:15:00 / 11.11.26 |
368.70 | 1.15% | 4.20 | 368.40 | 370.07 | 20'209 | |
|
CBRE Group Rg-A 22:15:00 / 11.11.26 |
134.58 | -0.16% | -0.21 | 134.53 | 134.54 | 594'748 | |
|
CDW Rg 22:30:00 / 11.11.26 |
173.08 | 2.20% | 3.72 | 173.07 | 173.11 | 498'915 | |
|
Celanese Rg 22:15:00 / 11.11.26 |
51.45 | 5.15% | 2.52 | 51.45 | 51.46 | 526'456 | |
|
Cencora Rg 22:15:00 / 11.11.26 |
349.88 | 0.34% | 1.17 | 349.88 | 349.89 | 226'661 | |
|
Centene Rg 22:15:00 / 11.11.26 |
70.48 | 0.41% | 0.29 | 70.48 | 70.49 | 1'535'776 | |
|
Centerpoint Ener Rg 22:15:00 / 11.11.26 |
41.00 | -0.58% | -0.24 | 40.99 | 41.00 | 3'267'355 | |
|
CF Industries Hl Rg 22:15:00 / 11.11.26 |
123.24 | 0.72% | 0.88 | 123.19 | 123.20 | 478'618 | |
|
Charles Riv Lab Rg 22:15:00 / 11.11.26 |
342.69 | -0.90% | -3.11 | 342.84 | 342.89 | 290'973 | |
|
Charles Schwab Rg 22:15:00 / 11.11.26 |
92.78 | -0.27% | -0.25 | 92.77 | 92.79 | 3'304'863 | |
|
Charter Comm Rg-A 22:30:00 / 11.11.26 |
136.31 | 1.68% | 2.25 | 136.26 | 136.34 | 807'258 | |
|
Chevron Rg 22:15:00 / 11.11.26 |
213.28 | 0.98% | 2.06 | 213.20 | 213.21 | 1'610'335 | |
|
Chipotle Mexican Rg 22:15:00 / 11.11.26 |
36.64 | 2.00% | 0.72 | 36.62 | 36.63 | 3'110'794 | |
|
Chubb N 22:15:00 / 11.11.26 |
370.33 | 0.33% | 1.22 | 370.20 | 370.21 | 539'806 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cardinal Health Rg 22:15:00 / 11.11.26 |
277.45 | 34.69% | 134.03% | 5.93% | 11.99% | 18.14% | 35.79% | 165.84% |
|
Dow Rg 22:15:00 / 11.11.26 |
32.54 | 34.64% | -21.55% | -0.49% | 11.48% | 2.49% | 46.71% | -36.38% |
|
Keurig Dr Pepper Rg 22:30:00 / 11.11.26 |
38.25 | 34.20% | 17.03% | 3.97% | 15.49% | 23.15% | 42.19% | 21.38% |
|
Assurant Rg 22:15:00 / 11.11.26 |
323.38 | 33.76% | 51.09% | 4.82% | 17.03% | 16.19% | 42.79% | 97.57% |
|
Masco Rg 22:15:00 / 11.11.26 |
84.91 | 33.63% | 16.85% | -2.20% | 22.28% | 12.84% | 35.81% | 50.97% |
|
Iron Mount REIT Rg 22:15:00 / 11.11.26 |
112.43 | 33.55% | 5.39% | -5.25% | 1.42% | -7.90% | 14.62% | 86.37% |
|
Welltower REIT Rg 22:15:00 / 11.11.26 |
247.35 | 33.43% | 96.51% | -0.26% | 6.54% | 4.93% | 29.07% | 188.04% |
|
Generac Hldgs Rg 22:15:00 / 11.11.26 |
194.00 | 33.30% | 17.24% | 2.47% | -2.05% | -7.97% | 19.44% | 75.55% |
|
Church & Dwight Rg 22:15:00 / 11.11.26 |
112.02 | 33.29% | 6.73% | -0.01% | 9.15% | 13.14% | 31.20% | 24.57% |
|
Lilly 22:15:00 / 11.11.26 |
1'437.29 | 33.28% | 85.53% | 1.36% | 18.91% | 12.26% | 41.22% | 139.63% |
|
Idex Corp Rg 22:15:00 / 11.11.26 |
239.96 | 33.13% | 13.19% | 2.68% | 0.56% | 2.35% | 41.51% | 23.57% |
|
State Street Rg 22:15:00 / 11.11.26 |
174.17 | 33.03% | 74.85% | 0.44% | 4.36% | -6.26% | 43.81% | 153.88% |
|
Delta Air Lines Rg 22:15:00 / 11.11.26 |
91.32 | 32.85% | 52.40% | 2.33% | 19.14% | 9.64% | 50.99% | 170.70% |
|
Ross Stores Rg 22:30:00 / 11.11.26 |
241.27 | 32.65% | 57.96% | -1.82% | 4.64% | 2.80% | 48.15% | 93.75% |
|
Altria Group Rg 22:15:00 / 11.11.26 |
77.39 | 32.40% | 45.99% | -0.79% | 5.83% | 17.20% | 33.32% | 90.75% |
|
Zebra Tech -A- 22:30:00 / 11.11.26 |
327.44 | 32.35% | -16.79% | -1.50% | -13.12% | -7.67% | 28.06% | 55.87% |
|
Mckesson Rg 22:15:00 / 11.11.26 |
1'079.79 | 31.98% | 89.96% | 0.97% | 10.57% | 26.48% | 28.43% | 130.69% |
|
Principal Financ Rg 22:30:00 / 11.11.26 |
114.69 | 31.49% | 49.84% | -2.23% | 6.93% | 2.73% | 34.52% | 66.72% |
|
Global Payments Rg 22:15:00 / 11.11.26 |
100.23 | 31.25% | -9.34% | 4.31% | 23.91% | 9.25% | 29.51% | -6.95% |
|
Agilent Tech Rg 22:15:00 / 11.11.26 |
176.95 | 30.73% | 32.41% | -0.12% | 1.70% | 13.86% | 16.78% | 63.99% |
|
Starbucks Rg 22:30:00 / 11.11.26 |
109.89 | 30.57% | 20.49% | 0.17% | 17.84% | 4.68% | 25.93% | 5.39% |
|
Skyworks Solutio Rg 22:30:00 / 11.11.26 |
87.64 | 30.44% | -6.73% | 5.69% | 13.98% | 27.98% | 26.17% | -8.13% |
|
Northern Trust Rg 22:30:00 / 11.11.26 |
178.71 | 30.24% | 73.55% | 0.39% | 9.88% | -3.61% | 34.98% | 151.61% |
|
Bank of NY Mello Rg 22:15:00 / 11.11.26 |
152.69 | 30.19% | 96.72% | -0.02% | 10.93% | -4.43% | 35.56% | 231.01% |
|
Schlumberger 22:15:00 / 11.11.26 |
50.96 | 30.02% | 30.15% | -1.16% | 5.05% | -4.84% | 41.28% | -6.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BXP Rg 22:15:00 / 11.11.26 |
63.44 | -0.16% |
63.74 15:46 |
63.07 18:37 |
74.90 29.07.26 |
49.74 09.03.26 |
419'561 |
|
C.H.Robinson Wld Rg 22:30:00 / 11.11.26 |
133.76 | 3.70% |
134.34 21:38 |
128.79 15:36 |
210.33 22.07.26 |
122.25 30.10.26 |
390'530 |
|
Cadence Design Rg 22:30:00 / 11.11.26 |
329.26 | -0.72% |
339.49 15:31 |
328.23 21:55 |
416.69 02.06.26 |
262.83 03.02.26 |
693'053 |
|
Caesr Entmt Rg 22:30:00 / 11.11.26 |
29.28 | -0.07% |
29.36 21:09 |
29.28 15:31 |
30.82 25.06.26 |
17.860 17.02.26 |
649'713 |
|
Camden REIT-SBI Rg 22:15:00 / 11.11.26 |
99.09 | -0.80% |
99.33 15:38 |
98.09 17:25 |
119.81 07.07.26 |
95.53 02.10.26 |
250'744 |
|
Capital One Finl Rg 22:15:00 / 11.11.26 |
197.11 | 0.65% |
197.64 21:07 |
194.00 15:39 |
259.63 06.01.26 |
174.42 11.06.26 |
877'191 |
|
Cardinal Health Rg 22:15:00 / 11.11.26 |
277.45 | 0.24% |
277.67 21:55 |
274.81 17:43 |
286.20 05.11.26 |
180.46 13.05.26 |
324'318 |
|
CarMax Rg 22:15:00 / 11.11.26 |
53.89 | -0.55% |
54.78 19:56 |
52.88 15:41 |
65.28 26.08.26 |
35.25 20.05.26 |
715'922 |
|
Carnival Rg 02:04:00 / 07.05.26 |
27.52 | 0.00% |
34.03 06.02.26 |
23.47 09.03.26 |
13'023'672 | ||
|
Carrier Global Rg 22:15:00 / 11.11.26 |
54.58 | 2.96% |
55.25 18:49 |
52.79 15:36 |
76.76 25.06.26 |
50.30 06.01.26 |
1'783'356 |
|
Caterpillar 22:15:00 / 11.11.26 |
601.61 | 2.91% |
610.12 19:45 |
588.59 15:47 |
1'073.46 30.06.26 |
550.81 05.11.26 |
689'854 |
|
Cboe Glbl Mkt Rg 22:15:00 / 11.11.26 |
368.70 | 1.15% |
370.75 21:54 |
360.63 15:30 |
370.79 19.05.26 |
227.36 29.06.26 |
20'209 |
|
CBRE Group Rg-A 22:15:00 / 11.11.26 |
134.58 | -0.16% |
135.70 16:00 |
133.32 20:10 |
174.19 10.02.26 |
121.49 27.10.26 |
594'748 |
|
CDW Rg 22:30:00 / 11.11.26 |
173.08 | 2.20% |
175.14 16:31 |
171.43 15:34 |
175.14 11.11.26 |
97.16 12.05.26 |
498'915 |
|
Celanese Rg 22:15:00 / 11.11.26 |
51.45 | 5.15% |
51.48 21:59 |
49.42 15:41 |
70.65 05.05.26 |
41.11 05.08.26 |
526'456 |
|
Cencora Rg 22:15:00 / 11.11.26 |
349.88 | 0.34% |
350.17 21:59 |
345.44 17:26 |
376.90 02.03.26 |
245.00 06.05.26 |
226'661 |
|
Centene Rg 22:15:00 / 11.11.26 |
70.48 | 0.41% |
71.08 20:38 |
69.97 16:01 |
78.06 05.11.26 |
31.64 30.03.26 |
1'535'776 |
|
Centerpoint Ener Rg 22:15:00 / 11.11.26 |
41.00 | -0.58% |
41.17 15:43 |
40.71 18:28 |
45.26 28.07.26 |
36.38 29.09.26 |
3'267'355 |
|
CF Industries Hl Rg 22:15:00 / 11.11.26 |
123.24 | 0.72% |
123.25 21:59 |
121.59 15:38 |
141.91 30.03.26 |
75.97 07.01.26 |
478'618 |
|
Charles Riv Lab Rg 22:15:00 / 11.11.26 |
342.69 | -0.90% |
353.50 15:32 |
342.25 21:59 |
379.34 29.10.26 |
146.33 18.02.26 |
290'973 |
|
Charles Schwab Rg 22:15:00 / 11.11.26 |
92.78 | -0.27% |
93.51 15:30 |
91.85 16:21 |
114.53 24.08.26 |
83.98 28.05.26 |
3'304'863 |
|
Charter Comm Rg-A 22:30:00 / 11.11.26 |
136.31 | 1.68% |
136.41 21:59 |
130.37 15:33 |
254.00 23.04.26 |
101.18 26.10.26 |
807'258 |
|
Chevron Rg 22:15:00 / 11.11.26 |
213.28 | 0.98% |
213.43 21:59 |
210.98 15:39 |
236.48 30.10.26 |
151.28 02.01.26 |
1'610'335 |
|
Chipotle Mexican Rg 22:15:00 / 11.11.26 |
36.64 | 2.00% |
36.64 21:40 |
35.61 16:27 |
41.42 21.01.26 |
27.32 23.10.26 |
3'110'794 |
|
Chubb N 22:15:00 / 11.11.26 |
370.33 | 0.33% |
370.55 21:58 |
365.69 16:58 |
384.10 05.11.26 |
296.26 21.01.26 |
539'806 |