×
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 |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 22:15:00 / 11.11.26 |
112.02 | 0.23% | 0.26 | 111.96 | 111.97 | 615'594 | |
|
Cincinnati Finan Rg 22:30:00 / 11.11.26 |
189.78 | -0.06% | -0.11 | 189.73 | 189.83 | 202'589 | |
|
Cintas Rg 22:30:00 / 11.11.26 |
227.26 | 0.88% | 1.98 | 227.20 | 227.28 | 559'895 | |
|
Cisco Systems Rg 22:30:00 / 11.11.26 |
100.76 | 2.66% | 2.61 | 100.74 | 100.75 | 7'664'842 | |
|
Citigroup Rg 22:15:00 / 11.11.26 |
124.21 | 1.59% | 1.94 | 124.24 | 124.25 | 1'367'365 | |
|
Citizens Finl Gr Rg 22:15:00 / 11.11.26 |
65.38 | 0.86% | 0.56 | 65.40 | 65.41 | 1'079'078 | |
|
Clorox Co. Rg 22:15:00 / 11.11.26 |
106.86 | 0.24% | 0.26 | 106.95 | 106.96 | 1'455'339 | |
|
CME Group Rg-A 22:30:00 / 11.11.26 |
315.87 | 2.19% | 6.78 | 315.80 | 315.89 | 818'992 | |
|
CMS Energy Corp Rg 22:15:00 / 11.11.26 |
69.62 | -0.23% | -0.16 | 69.60 | 69.61 | 715'657 | |
|
Cnstlltn Ener Co Rg 22:30:00 / 11.11.26 |
274.73 | 2.60% | 6.97 | 274.60 | 274.71 | 1'023'688 | |
|
Coca-Cola Co Rg 22:15:00 / 11.11.26 |
97.57 | 0.68% | 0.66 | 97.54 | 97.55 | 4'242'192 | |
|
Cognizant Tech So-A 22:30:00 / 11.11.26 |
64.43 | -0.88% | -0.57 | 64.44 | 64.45 | 1'055'288 | |
|
Colgate-Palmoliv Rg 22:15:00 / 11.11.26 |
98.00 | -0.09% | -0.09 | 98.01 | 98.03 | 1'237'227 | |
|
Comcast-A 22:30:00 / 11.11.26 |
25.02 | 1.09% | 0.27 | 25.02 | 25.03 | 6'638'533 | |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 22:15:00 / 11.11.26 |
14.830 | -2.37% | -0.36 | 14.800 | 14.810 | 2'821'382 | |
|
ConocoPhillips Rg 22:15:00 / 11.11.26 |
137.86 | 1.67% | 2.27 | 137.75 | 137.76 | 1'682'437 | |
|
Consolidated Edi Rg 22:15:00 / 11.11.26 |
119.19 | -0.08% | -0.09 | 119.17 | 119.19 | 593'207 | |
|
Constellation Brd-A 22:15:00 / 11.11.26 |
144.12 | -0.96% | -1.39 | 144.11 | 144.15 | 434'319 | |
|
Cooper Co Rg 22:30:00 / 11.11.26 |
62.93 | -1.01% | -0.64 | 62.91 | 62.93 | 548'835 | |
|
Copart Rg 22:30:00 / 11.11.26 |
32.17 | -0.40% | -0.13 | 32.16 | 32.17 | 3'228'932 | |
|
Corning Inc Rg 22:15:00 / 11.11.26 |
120.46 | 7.43% | 8.33 | 120.44 | 120.45 | 1'940'738 | |
|
Corteva Rg 22:15:00 / 11.11.26 |
12.140 | -0.25% | -0.03 | 12.090 | 12.100 | 4'044'207 | |
|
CoStar Group Rg 22:30:00 / 11.11.26 |
30.27 | -0.21% | -0.07 | 30.26 | 30.27 | 1'168'971 | |
|
Costco Whsl Rg 22:30:00 / 11.11.26 |
1'087.61 | 2.01% | 21.47 | 1'086.78 | 1'087.41 | 747'790 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Union Pacific Rg 22:15:00 / 11.11.26 |
302.11 | 29.96% | 31.83% | -2.08% | 5.47% | 0.10% | 35.14% | 42.14% |
|
Lam Research Rg 22:30:00 / 11.11.26 |
235.88 | 29.92% | 207.89% | 6.53% | -17.79% | -23.21% | 46.13% | 224.45% |
|
Metlife Rg 22:15:00 / 11.11.26 |
102.94 | 29.77% | 25.11% | 0.05% | 3.23% | 8.23% | 28.34% | 69.35% |
|
Public Stor REIT Rg 22:15:00 / 11.11.26 |
335.73 | 29.45% | 12.19% | -2.05% | 16.27% | 3.26% | 22.02% | 37.24% |
|
AbbVie Rg 22:15:00 / 11.11.26 |
294.98 | 28.62% | 65.39% | 0.05% | 4.06% | 10.91% | 26.48% | 112.06% |
|
ON Semiconductor Rg 22:30:00 / 11.11.26 |
73.62 | 28.55% | 10.40% | 3.34% | 0.35% | -3.87% | 49.42% | 3.31% |
|
Apple Rg 22:30:00 / 11.11.26 |
355.63 | 28.19% | 39.17% | 1.75% | 3.69% | 12.25% | 30.04% | 86.97% |
|
Corning Inc Rg 22:15:00 / 11.11.26 |
120.46 | 28.06% | 135.96% | 1.42% | -14.50% | -20.99% | 35.33% | 305.09% |
|
Verisign Rg 22:30:00 / 11.11.26 |
314.09 | 28.06% | 50.33% | -1.24% | 4.21% | 15.04% | 25.39% | 50.11% |
|
HP Rg 22:15:00 / 11.11.26 |
28.96 | 27.56% | -12.90% | -3.24% | -4.92% | -3.27% | 14.88% | 2.90% |
|
Bio-Rad Lab-A 22:15:00 / 11.11.26 |
386.00 | 27.56% | 17.65% | 1.58% | 6.50% | 5.97% | 17.94% | 27.11% |
|
Cisco Systems Rg 22:30:00 / 11.11.26 |
100.76 | 27.42% | 65.79% | -2.75% | -11.33% | -8.86% | 36.24% | 86.63% |
|
Teleflex Rg 22:15:00 / 11.11.26 |
156.33 | 27.25% | -12.74% | 4.31% | 26.80% | 15.07% | 40.22% | -22.37% |
|
Healthpeak REIT Rg 22:15:00 / 11.11.26 |
20.38 | 26.93% | 0.69% | 1.04% | 8.75% | -1.83% | 15.53% | 28.04% |
|
Teradyne Rg 22:30:00 / 11.11.26 |
265.78 | 26.78% | 94.89% | 5.89% | -26.06% | -29.99% | 48.26% | 178.48% |
|
Kimco Rlty REIT Rg 22:15:00 / 11.11.26 |
25.62 | 26.69% | 9.60% | -1.00% | 14.43% | 5.35% | 24.43% | 43.46% |
|
Smn Prp Grp REIT Rg 22:15:00 / 11.11.26 |
234.75 | 26.67% | 36.16% | 2.74% | 18.14% | 5.18% | 27.71% | 103.31% |
|
Teledyne Tech Rg 22:15:00 / 11.11.26 |
651.12 | 26.51% | 39.21% | 3.02% | 6.93% | 0.38% | 25.35% | 68.79% |
|
Air Prod&Chemica Rg 22:15:00 / 11.11.26 |
315.18 | 26.41% | 7.66% | -1.16% | 7.74% | 3.94% | 20.50% | 17.63% |
|
Emerson Electric Rg 22:15:00 / 11.11.26 |
167.06 | 26.24% | 35.19% | -1.98% | 3.71% | 6.00% | 26.14% | 93.69% |
|
Ball Rg 22:15:00 / 11.11.26 |
65.81 | 26.09% | 21.15% | -2.33% | 8.90% | 5.09% | 41.62% | 36.84% |
|
KLA Rg 22:30:00 / 11.11.26 |
161.01 | 25.91% | 142.80% | 7.49% | -9.95% | -14.02% | 34.29% | 186.36% |
|
Mettler Toledo I Rg 22:15:00 / 11.11.26 |
1'749.01 | 25.62% | 43.12% | 1.50% | 8.68% | 22.73% | 20.80% | 67.74% |
|
Allstate Rg 22:15:00 / 11.11.26 |
262.18 | 25.45% | 35.44% | -2.56% | 11.01% | 0.94% | 25.32% | 100.37% |
|
Caesr Entmt Rg 22:30:00 / 11.11.26 |
29.28 | 25.27% | -12.33% | -0.27% | -0.07% | -1.05% | 48.18% | -32.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 22:15:00 / 11.11.26 |
112.02 | 0.23% |
112.02 21:59 |
110.83 15:30 |
114.64 05.11.26 |
81.62 05.01.26 |
615'594 |
|
Cincinnati Finan Rg 22:30:00 / 11.11.26 |
189.78 | -0.06% |
189.92 21:55 |
187.55 16:54 |
195.72 05.11.26 |
153.40 27.03.26 |
202'589 |
|
Cintas Rg 22:30:00 / 11.11.26 |
227.26 | 0.88% |
227.41 21:59 |
224.18 16:54 |
233.42 05.11.26 |
161.20 13.05.26 |
559'895 |
|
Cisco Systems Rg 22:30:00 / 11.11.26 |
100.76 | 2.66% |
102.30 20:03 |
99.95 15:35 |
130.36 04.06.26 |
72.81 12.01.26 |
7'664'842 |
|
Citigroup Rg 22:15:00 / 11.11.26 |
124.21 | 1.59% |
124.86 19:51 |
122.44 15:39 |
147.90 18.06.26 |
102.02 09.03.26 |
1'367'365 |
|
Citizens Finl Gr Rg 22:15:00 / 11.11.26 |
65.38 | 0.86% |
65.71 15:59 |
64.98 15:37 |
75.33 17.08.26 |
55.50 13.03.26 |
1'079'078 |
|
Clorox Co. Rg 22:15:00 / 11.11.26 |
106.86 | 0.24% |
109.79 21:43 |
102.15 16:06 |
128.89 26.02.26 |
79.16 01.10.26 |
1'455'339 |
|
CME Group Rg-A 22:30:00 / 11.11.26 |
315.87 | 2.19% |
316.20 21:50 |
308.72 15:30 |
329.16 03.03.26 |
218.33 29.06.26 |
818'992 |
|
CMS Energy Corp Rg 22:15:00 / 11.11.26 |
69.62 | -0.23% |
69.72 21:36 |
69.10 16:22 |
80.36 09.04.26 |
62.38 29.09.26 |
715'657 |
|
Cnstlltn Ener Co Rg 22:30:00 / 11.11.26 |
274.73 | 2.60% |
276.57 20:02 |
267.98 15:37 |
378.00 05.01.26 |
228.65 01.07.26 |
1'023'688 |
|
Coca-Cola Co Rg 22:15:00 / 11.11.26 |
97.57 | 0.68% |
97.82 21:52 |
95.66 15:33 |
97.82 11.11.26 |
67.28 07.01.26 |
4'242'192 |
|
Cognizant Tech So-A 22:30:00 / 11.11.26 |
64.43 | -0.88% |
64.65 21:36 |
63.47 16:05 |
87.03 14.01.26 |
37.08 30.06.26 |
1'055'288 |
|
Colgate-Palmoliv Rg 22:15:00 / 11.11.26 |
98.00 | -0.09% |
98.09 21:59 |
96.83 18:51 |
101.13 05.11.26 |
75.97 05.01.26 |
1'237'227 |
|
Comcast-A 22:30:00 / 11.11.26 |
25.02 | 1.09% |
25.03 21:59 |
24.40 15:33 |
32.86 12.02.26 |
20.49 09.10.26 |
6'638'533 |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% |
99.35 22.01.26 |
86.52 02.01.26 |
29'470'213 | ||
|
ConAgra Foods Rg 22:15:00 / 11.11.26 |
14.830 | -2.37% |
14.945 15:50 |
14.590 17:58 |
20.32 12.02.26 |
12.530 04.06.26 |
2'821'382 |
|
ConocoPhillips Rg 22:15:00 / 11.11.26 |
137.86 | 1.67% |
137.94 21:51 |
135.44 15:41 |
154.28 30.10.26 |
93.13 02.01.26 |
1'682'437 |
|
Consolidated Edi Rg 22:15:00 / 11.11.26 |
119.19 | -0.08% |
119.22 21:59 |
117.46 15:34 |
122.71 05.11.26 |
96.98 05.01.26 |
593'207 |
|
Constellation Brd-A 22:15:00 / 11.11.26 |
144.12 | -0.96% |
144.83 15:50 |
142.80 17:58 |
168.48 10.04.26 |
110.69 05.10.26 |
434'319 |
|
Cooper Co Rg 22:30:00 / 11.11.26 |
62.93 | -1.01% |
63.10 20:34 |
62.30 17:01 |
85.02 07.01.26 |
51.01 10.09.26 |
548'835 |
|
Copart Rg 22:30:00 / 11.11.26 |
32.17 | -0.40% |
32.18 21:59 |
31.68 16:05 |
41.79 22.01.26 |
25.72 14.10.26 |
3'228'932 |
|
Corning Inc Rg 22:15:00 / 11.11.26 |
120.46 | 7.43% |
123.80 18:37 |
116.57 15:50 |
271.38 30.06.26 |
83.98 08.01.26 |
1'940'738 |
|
Corteva Rg 22:15:00 / 11.11.26 |
12.140 | -0.25% |
12.230 21:26 |
11.900 15:40 |
14.620 07.10.26 |
11.250 28.10.26 |
4'044'207 |
|
CoStar Group Rg 22:30:00 / 11.11.26 |
30.27 | -0.21% |
30.34 15:51 |
29.69 18:40 |
70.50 27.01.26 |
25.95 29.07.26 |
1'168'971 |
|
Costco Whsl Rg 22:30:00 / 11.11.26 |
1'087.61 | 2.01% |
1'091.33 15:35 |
1'071.95 16:05 |
1'096.47 19.05.26 |
852.50 02.01.26 |
747'790 |