×
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 |
|---|---|---|---|---|---|---|---|
|
Crown Castl REIT Rg 23:05:00 / 11.11.26 |
89.06 | -0.32% | -0.29 | 89.09 | 89.10 | ||
|
CSX Rg 23:20:00 / 11.11.26 |
51.90 | 1.61% | 0.82 | 51.90 | 51.91 | 3'022'141 | |
|
Cummins Rg 23:05:00 / 11.11.26 |
463.26 | 2.00% | 9.08 | 462.97 | 463.07 | ||
|
CVS Health Rg 23:05:00 / 11.11.26 |
89.52 | 0.57% | 0.51 | 89.45 | 89.46 | ||
|
D R Horton Rg 23:05:00 / 11.11.26 |
147.48 | -1.48% | -2.22 | 147.47 | 147.48 | ||
|
Danaher Rg 23:05:00 / 11.11.26 |
235.31 | -0.34% | -0.80 | 235.39 | 235.40 | ||
|
Darden Restauran Rg 23:05:00 / 11.11.26 |
228.94 | 0.12% | 0.28 | 228.93 | 228.94 | ||
|
DaVita Rg 23:05:00 / 11.11.26 |
183.50 | 2.35% | 4.22 | 183.39 | 183.40 | ||
|
Deere & Co Rg 23:05:00 / 11.11.26 |
691.75 | 0.60% | 4.11 | 691.32 | 691.33 | ||
|
Delta Air Lines Rg 23:05:00 / 11.11.26 |
91.32 | -0.95% | -0.88 | 91.30 | 91.32 | ||
|
DENTSPLY SIRONA Rg 23:20:00 / 11.11.26 |
9.760 | 0.62% | 0.06 | 9.760 | 9.770 | ||
|
Devon Energy Rg 23:05:00 / 11.11.26 |
44.95 | 3.55% | 1.54 | 44.94 | 44.95 | ||
|
Dexcom Rg 23:20:00 / 11.11.26 |
80.35 | 0.53% | 0.43 | 80.31 | 80.32 | ||
|
Diamondback Eng Rg 23:20:00 / 11.11.26 |
180.98 | 1.63% | 2.90 | 180.86 | 180.90 | ||
|
Digita Rlty REIT Rg 23:05:00 / 11.11.26 |
181.13 | 0.14% | 0.25 | 181.08 | 181.13 | ||
|
Dollar General Rg 23:05:00 / 11.11.26 |
137.44 | 0.09% | 0.13 | 137.39 | 137.40 | ||
|
Dollar Tree Rg 23:20:00 / 11.11.26 |
142.90 | 1.47% | 2.07 | 142.84 | 142.85 | ||
|
Dominion Energy Rg 23:05:00 / 11.11.26 |
68.06 | -0.45% | -0.31 | 68.07 | 68.08 | ||
|
Domino's Pizza Rg 23:20:00 / 11.11.26 |
328.60 | -0.44% | -1.46 | 328.44 | 328.60 | ||
|
Dover Corp Rg 23:05:00 / 11.11.26 |
212.43 | 0.20% | 0.43 | 212.48 | 212.49 | ||
|
Dow Rg 23:05:00 / 11.11.26 |
32.54 | 3.37% | 1.06 | 32.53 | 32.54 | ||
|
Dte Energy Rg 23:05:00 / 11.11.26 |
139.69 | 0.50% | 0.70 | 139.66 | 139.67 | ||
|
Duke Energy Rg 23:05:00 / 11.11.26 |
128.77 | -0.13% | -0.17 | 128.79 | 128.80 | ||
|
DuPont de Nem Rg 02:04:00 / 24.06.26 |
46.67 | 0.00% | 0.00 | ||||
|
DXC Technology Rg 23:05:00 / 11.11.26 |
15.270 | -0.26% | -0.04 | 15.270 | 15.280 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Waters Rg 23:05:00 / 11.11.26 |
470.90 | 25.19% | 28.18% | 0.71% | 7.85% | 13.24% | 21.56% | 85.81% |
|
Live Nation Ent Rg 23:05:00 / 11.11.26 |
180.16 | 25.09% | 37.64% | -1.65% | 6.70% | -2.19% | 28.24% | 103.67% |
|
Lockheed Martin Rg 23:05:00 / 11.11.26 |
610.05 | 24.70% | 24.11% | 2.52% | 16.82% | 3.55% | 33.48% | 35.57% |
|
Everest Group Rg 23:05:00 / 11.11.26 |
423.74 | 24.45% | 16.51% | 0.58% | 12.86% | 16.43% | 30.37% | 9.78% |
|
CDW Rg 23:20:00 / 11.11.26 |
173.08 | 24.35% | -2.69% | 2.57% | 15.31% | 26.15% | 17.43% | -19.99% |
|
F5 Rg 23:20:00 / 11.11.26 |
320.01 | 24.31% | 26.18% | -2.94% | -30.02% | -16.37% | 33.24% | 99.50% |
|
Darden Restauran Rg 23:05:00 / 11.11.26 |
228.94 | 24.26% | 22.48% | -0.72% | 9.79% | 3.18% | 30.32% | 52.34% |
|
Colgate-Palmoliv Rg 23:05:00 / 11.11.26 |
98.00 | 24.13% | 7.90% | -0.77% | 5.63% | 7.85% | 24.75% | 30.04% |
|
Thermo Fisher Sc Rg 23:05:00 / 11.11.26 |
717.71 | 23.95% | 38.05% | 1.64% | 6.61% | 16.98% | 22.06% | 60.16% |
|
Bio-Techne Rg 23:20:00 / 11.11.26 |
72.80 | 23.82% | 1.10% | 0.10% | 0.41% | 0.44% | 18.57% | 26.67% |
|
Match Group Rg 23:20:00 / 11.11.26 |
41.63 | 23.69% | 22.10% | 3.53% | -1.82% | 4.86% | 26.19% | 34.48% |
|
Costco Whsl Rg 23:20:00 / 11.11.26 |
1'087.61 | 23.63% | 16.36% | 3.93% | 10.75% | 13.65% | 18.99% | 84.73% |
|
Mondelez Intl Rg-A 23:20:00 / 11.11.26 |
66.70 | 23.61% | 11.40% | -1.01% | 6.60% | 3.96% | 17.00% | -3.73% |
|
Intl Flavors&Fra Rg 23:05:00 / 11.11.26 |
82.65 | 23.42% | -1.63% | -5.73% | -7.76% | -0.82% | 26.36% | 15.93% |
|
Packaging Corp A Rg 23:05:00 / 11.11.26 |
253.01 | 23.27% | 12.93% | -2.38% | 10.02% | 0.04% | 26.23% | 63.36% |
|
Unitedhealth Gro Rg 23:05:00 / 11.11.26 |
402.94 | 22.72% | -19.91% | -1.57% | 1.85% | 3.69% | 18.84% | -25.15% |
|
Fortive Rg 23:05:00 / 11.11.26 |
67.89 | 22.68% | 20.41% | -0.66% | 18.61% | 15.26% | 30.48% | 37.18% |
|
Elevance Health Rg 23:05:00 / 11.11.26 |
429.48 | 22.56% | 16.47% | -1.08% | 0.32% | 7.79% | 31.09% | -6.24% |
|
IQVIA Holdings Rg 23:05:00 / 11.11.26 |
274.53 | 22.07% | 40.02% | 4.07% | 4.78% | 10.13% | 24.29% | 40.40% |
|
Extra Sp St REIT Rg 23:05:00 / 11.11.26 |
159.21 | 22.06% | 6.25% | -1.14% | 18.74% | 7.64% | 20.04% | 33.45% |
|
Edwards Lifescns Rg 23:05:00 / 11.11.26 |
105.81 | 22.01% | 40.50% | 6.48% | 22.39% | 14.66% | 23.64% | 61.98% |
|
Ryl Caribbean Cr Rg 23:05:00 / 11.11.26 |
335.18 | 21.84% | 47.32% | 0.61% | 22.19% | 11.52% | 27.24% | 258.08% |
|
Incyte Rg 23:20:00 / 11.11.26 |
122.27 | 21.80% | 74.17% | -0.47% | 9.59% | -4.83% | 12.94% | 129.41% |
|
PPG Industries Rg 23:05:00 / 11.11.26 |
124.97 | 21.43% | 4.16% | -1.81% | 19.17% | 9.70% | 28.19% | -3.41% |
|
Philip Morris 23:05:00 / 11.11.26 |
196.35 | 21.10% | 61.40% | -7.07% | -4.49% | 3.38% | 26.22% | 116.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Crown Castl REIT Rg 23:05:00 / 11.11.26 |
89.06 | -0.32% |
89.38 15:49 |
88.16 15:30 |
95.07 05.06.26 |
65.37 05.10.26 |
864'669 |
|
CSX Rg 23:20:00 / 11.11.26 |
51.90 | 1.61% |
51.92 21:59 |
51.22 15:30 |
53.41 24.07.26 |
34.79 12.01.26 |
3'022'141 |
|
Cummins Rg 23:05:00 / 11.11.26 |
463.26 | 2.00% |
467.24 15:30 |
456.91 16:32 |
737.76 18.06.26 |
443.64 05.11.26 |
499'861 |
|
CVS Health Rg 23:05:00 / 11.11.26 |
89.52 | 0.57% |
90.00 21:33 |
87.45 16:58 |
110.65 22.07.26 |
69.53 30.03.26 |
4'092'917 |
|
D R Horton Rg 23:05:00 / 11.11.26 |
147.48 | -1.48% |
149.01 15:50 |
146.48 16:41 |
170.59 25.06.26 |
130.47 14.10.26 |
906'029 |
|
Danaher Rg 23:05:00 / 11.11.26 |
235.31 | -0.34% |
237.92 15:32 |
234.41 20:52 |
242.80 22.01.26 |
160.93 15.05.26 |
696'624 |
|
Darden Restauran Rg 23:05:00 / 11.11.26 |
228.94 | 0.12% |
230.06 21:42 |
225.58 16:39 |
233.45 05.11.26 |
183.44 02.01.26 |
248'341 |
|
DaVita Rg 23:05:00 / 11.11.26 |
183.50 | 2.35% |
183.50 22:00 |
177.09 15:30 |
247.13 03.08.26 |
101.00 14.01.26 |
177'256 |
|
Deere & Co Rg 23:05:00 / 11.11.26 |
691.75 | 0.60% |
693.11 18:05 |
682.00 15:40 |
721.09 23.09.26 |
459.08 05.01.26 |
300'550 |
|
Delta Air Lines Rg 23:05:00 / 11.11.26 |
91.32 | -0.95% |
92.10 15:59 |
91.02 16:33 |
95.67 02.07.26 |
55.29 09.03.26 |
1'403'685 |
|
DENTSPLY SIRONA Rg 23:20:00 / 11.11.26 |
9.760 | 0.62% |
9.840 20:43 |
9.365 17:09 |
14.755 27.02.26 |
8.140 06.11.26 |
1'316'166 |
|
Devon Energy Rg 23:05:00 / 11.11.26 |
44.95 | 3.55% |
44.98 21:59 |
43.52 15:41 |
52.70 30.03.26 |
34.23 07.01.26 |
3'565'046 |
|
Dexcom Rg 23:20:00 / 11.11.26 |
80.35 | 0.53% |
80.57 18:13 |
78.94 16:04 |
92.57 24.08.26 |
56.73 29.04.26 |
1'448'188 |
|
Diamondback Eng Rg 23:20:00 / 11.11.26 |
180.98 | 1.63% |
181.10 21:59 |
177.93 15:37 |
216.45 20.08.26 |
139.46 07.01.26 |
562'293 |
|
Digita Rlty REIT Rg 23:05:00 / 11.11.26 |
181.13 | 0.14% |
186.10 15:31 |
179.40 20:44 |
208.03 24.04.26 |
151.84 08.01.26 |
1'203'624 |
|
Dollar General Rg 23:05:00 / 11.11.26 |
137.44 | 0.09% |
138.00 15:50 |
135.92 16:04 |
158.06 26.02.26 |
99.61 21.05.26 |
313'242 |
|
Dollar Tree Rg 23:20:00 / 11.11.26 |
142.90 | 1.47% |
143.17 21:36 |
139.88 15:30 |
148.37 04.11.26 |
85.92 13.05.26 |
621'498 |
|
Dominion Energy Rg 23:05:00 / 11.11.26 |
68.06 | -0.45% |
68.25 15:45 |
67.66 20:18 |
72.98 17.07.26 |
56.91 07.01.26 |
706'615 |
|
Domino's Pizza Rg 23:20:00 / 11.11.26 |
328.60 | -0.44% |
329.35 21:55 |
321.30 15:41 |
425.29 02.01.26 |
282.00 23.06.26 |
222'722 |
|
Dover Corp Rg 23:05:00 / 11.11.26 |
212.43 | 0.20% |
213.69 18:57 |
211.50 15:38 |
237.54 12.02.26 |
184.83 21.09.26 |
241'692 |
|
Dow Rg 23:05:00 / 11.11.26 |
32.54 | 3.37% |
32.79 17:32 |
31.60 15:30 |
42.73 31.03.26 |
23.31 02.01.26 |
2'259'467 |
|
Dte Energy Rg 23:05:00 / 11.11.26 |
139.69 | 0.50% |
139.74 21:55 |
137.97 18:33 |
155.61 07.07.26 |
120.00 29.09.26 |
515'074 |
|
Duke Energy Rg 23:05:00 / 11.11.26 |
128.77 | -0.13% |
128.93 21:36 |
127.70 18:30 |
134.28 17.03.26 |
112.46 29.09.26 |
712'612 |
|
DuPont de Nem Rg 02:04:00 / 24.06.26 |
46.67 | 0.00% |
52.64 12.02.26 |
40.20 02.01.26 |
1'236'428 | ||
|
DXC Technology Rg 23:05:00 / 11.11.26 |
15.270 | -0.26% |
15.330 21:35 |
15.050 15:33 |
16.375 26.10.26 |
7.905 13.05.26 |
775'465 |