×
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 |
|---|---|---|---|---|---|---|---|
|
CoStar Group Rg 02:00:00 / 14.06.25 |
81.16 | -1.47% | -1.21 | 81.12 | 81.16 | ||
|
Costco Whsl Rg 02:00:00 / 14.06.25 |
990.21 | -1.25% | -12.50 | 990.14 | 990.83 | ||
|
Coterra Energy Rg 22:15:00 / 13.06.25 |
26.70 | 2.14% | 0.56 | 26.69 | 26.70 | ||
|
Crown Castl REIT Rg 22:15:00 / 13.06.25 |
98.39 | -1.64% | -1.64 | 98.36 | 98.37 | ||
|
CSX Rg 02:00:00 / 14.06.25 |
32.12 | -0.83% | -0.27 | 32.12 | 32.13 | ||
|
Cummins Rg 22:15:00 / 13.06.25 |
319.53 | -1.60% | -5.21 | 319.64 | 319.65 | ||
|
CVS Health Rg 22:15:00 / 13.06.25 |
67.46 | 1.67% | 1.11 | 67.46 | 67.47 | ||
|
D R Horton Rg 22:15:00 / 13.06.25 |
123.08 | -2.50% | -3.16 | 123.08 | 123.09 | ||
|
Danaher Rg 22:15:00 / 13.06.25 |
200.67 | -2.16% | -4.43 | 200.58 | 200.66 | ||
|
Darden Restauran Rg 22:15:00 / 13.06.25 |
217.50 | -0.14% | -0.31 | 217.43 | 217.50 | ||
|
DaVita Rg 22:15:00 / 13.06.25 |
136.12 | -0.90% | -1.23 | 136.12 | 136.13 | ||
|
Dayforce Rg 22:15:01 / 13.06.25 |
57.08 | -4.21% | -2.51 | 57.06 | 57.07 | ||
|
Deere & Co Rg 22:15:00 / 13.06.25 |
509.59 | -1.41% | -7.27 | 509.41 | 509.59 | ||
|
Delta Air Lines Rg 22:15:00 / 13.06.25 |
47.04 | -3.76% | -1.84 | 47.03 | 47.04 | ||
|
DENTSPLY SIRONA Rg 02:00:00 / 14.06.25 |
15.630 | -2.37% | -0.38 | 15.620 | 15.630 | ||
|
Devon Energy Rg 22:15:00 / 13.06.25 |
35.11 | 2.27% | 0.78 | 35.10 | 35.11 | ||
|
Dexcom Rg 02:00:00 / 14.06.25 |
81.99 | -1.04% | -0.86 | 81.95 | 81.99 | ||
|
Diamondback Eng Rg 02:00:00 / 14.06.25 |
154.91 | 3.74% | 5.58 | 154.90 | 154.94 | ||
|
Digita Rlty REIT Rg 22:15:00 / 13.06.25 |
174.47 | -1.17% | -2.06 | 174.40 | 174.41 | ||
|
Dollar General Rg 22:15:00 / 13.06.25 |
111.68 | -0.14% | -0.16 | 111.67 | 111.68 | ||
|
Dollar Tree Rg 02:00:00 / 14.06.25 |
95.19 | -0.94% | -0.90 | 95.19 | 95.23 | ||
|
Dominion Energy Rg 22:15:00 / 13.06.25 |
55.51 | -0.72% | -0.40 | 55.52 | 55.53 | ||
|
Domino's Pizza Rg 02:00:00 / 14.06.25 |
452.15 | 0.25% | 1.15 | 452.22 | 452.52 | ||
|
Dover Corp Rg 22:15:00 / 13.06.25 |
176.54 | -1.25% | -2.24 | 176.49 | 176.53 | ||
|
Dow Rg 22:15:00 / 13.06.25 |
29.90 | -0.80% | -0.24 | 29.91 | 29.92 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Entergy Rg 22:15:00 / 13.06.25 |
82.07 | 9.85% | 64.62% | -0.89% | -1.13% | -2.31% | 54.31% | 43.69% |
|
Southern Co Rg 22:15:00 / 13.06.25 |
90.35 | 9.77% | 28.86% | 2.09% | 0.97% | 1.65% | 16.31% | 25.26% |
|
Xylem Rg 22:15:00 / 13.06.25 |
125.50 | 9.72% | 11.32% | -1.67% | -1.95% | 3.89% | -10.06% | 58.85% |
|
Paychex Inc Rg 02:00:00 / 14.06.25 |
153.22 | 9.46% | 28.86% | -4.11% | -1.77% | 7.13% | 25.60% | 27.24% |
|
Costco Whsl Rg 02:00:00 / 14.06.25 |
990.21 | 9.43% | 51.91% | -2.44% | -3.47% | 8.90% | 15.72% | 116.42% |
|
Analog Devices Rg 02:00:00 / 14.06.25 |
225.03 | 9.25% | 16.90% | 1.25% | -0.92% | 10.09% | -2.66% | 47.92% |
|
Goldman Sachs Gr Rg 22:15:00 / 13.06.25 |
613.54 | 9.17% | 62.04% | 0.00% | 0.20% | 5.76% | 36.29% | 117.79% |
|
Live Nation Ent Rg 22:15:00 / 13.06.25 |
138.17 | 9.12% | 50.97% | -3.70% | -6.83% | 8.78% | 52.79% | 53.08% |
|
Ameren Rg 22:15:00 / 13.06.25 |
95.70 | 9.01% | 34.32% | -0.24% | -3.30% | -3.15% | 35.94% | 8.89% |
|
Valero Energy Rg 22:15:00 / 13.06.25 |
134.11 | 8.90% | 2.69% | 4.56% | -0.16% | 1.64% | -11.25% | -4.99% |
|
Duke Energy Rg 22:15:00 / 13.06.25 |
116.86 | 8.85% | 20.86% | 1.20% | -0.11% | -1.09% | 15.93% | 8.82% |
|
Nisource Rg 22:15:00 / 13.06.25 |
39.52 | 8.57% | 50.32% | 0.43% | -1.00% | -0.80% | 41.14% | 32.81% |
|
Realty Inm REIT Rg 22:15:00 / 13.06.25 |
57.64 | 8.52% | 0.94% | 1.46% | 2.47% | 2.42% | 8.61% | -12.13% |
|
Johnson&Johnson Rg 22:15:00 / 13.06.25 |
157.10 | 8.33% | -0.05% | 1.20% | 3.02% | -3.79% | 7.64% | -9.21% |
|
Globe Life Rg 22:15:00 / 13.06.25 |
119.79 | 8.29% | -0.78% | -0.72% | -1.98% | -7.70% | 49.89% | 31.53% |
|
AbbVie Rg 22:15:00 / 13.06.25 |
191.08 | 8.28% | 24.17% | 1.02% | 2.89% | -8.65% | 12.61% | 34.37% |
|
Ventas REIT Rg 22:15:00 / 13.06.25 |
63.86 | 8.20% | 27.85% | 1.93% | -2.49% | -6.38% | 27.72% | 21.07% |
|
Fox Rg-B 02:00:00 / 14.06.25 |
49.30 | 8.18% | 78.95% | -0.98% | -4.92% | -0.80% | 59.34% | 64.77% |
|
Berkshire Hath Rg-B 22:15:01 / 13.06.25 |
487.54 | 8.18% | 37.48% | -1.17% | -4.85% | -7.29% | 19.69% | 68.09% |
|
Freeport McMoRan Rg 22:15:00 / 13.06.25 |
40.94 | 8.14% | -3.27% | -3.31% | 5.52% | -1.61% | -13.37% | 2.41% |
|
NVIDIA Rg 02:00:00 / 14.06.25 |
141.97 | 7.98% | 192.80% | 0.18% | 4.85% | 20.62% | 7.65% | 754.25% |
|
Verizon Comm Rg 22:15:00 / 13.06.25 |
43.01 | 7.93% | 14.48% | -1.47% | -2.93% | -1.26% | 9.00% | -15.07% |
|
Applied Material Rg 02:00:00 / 14.06.25 |
170.59 | 7.61% | 7.98% | 2.31% | 3.03% | 12.14% | -28.03% | 71.77% |
|
Fortinet Rg 02:00:00 / 14.06.25 |
100.83 | 7.60% | 73.69% | -3.92% | -3.59% | 2.21% | 65.89% | 76.30% |
|
Baxter Intl. 22:15:00 / 13.06.25 |
30.62 | 7.54% | -18.88% | -0.75% | -2.70% | -8.87% | -9.70% | -57.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CoStar Group Rg 02:00:00 / 14.06.25 |
81.16 | -1.47% |
81.83 15:34 |
80.53 20:33 |
83.67 23.04.25 |
68.42 14.01.25 |
1'272'275 |
|
Costco Whsl Rg 02:00:00 / 14.06.25 |
990.21 | -1.25% |
1'002.60 15:36 |
988.72 21:45 |
1'078.01 13.02.25 |
873.00 07.04.25 |
613'673 |
|
Coterra Energy Rg 22:15:00 / 13.06.25 |
26.70 | 2.14% |
26.72 21:15 |
25.52 15:35 |
29.95 17.01.25 |
22.47 07.05.25 |
2'434'743 |
|
Crown Castl REIT Rg 22:15:00 / 13.06.25 |
98.39 | -1.64% |
99.47 15:36 |
98.08 20:37 |
109.03 03.04.25 |
84.21 10.01.25 |
664'276 |
|
CSX Rg 02:00:00 / 14.06.25 |
32.12 | -0.83% |
32.48 15:40 |
32.03 21:46 |
34.10 23.01.25 |
26.23 07.04.25 |
3'541'129 |
|
Cummins Rg 22:15:00 / 13.06.25 |
319.53 | -1.60% |
324.44 18:13 |
317.96 21:46 |
387.23 19.02.25 |
260.21 07.04.25 |
160'741 |
|
CVS Health Rg 22:15:00 / 13.06.25 |
67.46 | 1.67% |
67.75 17:33 |
66.10 15:30 |
72.41 01.05.25 |
44.12 02.01.25 |
1'940'316 |
|
D R Horton Rg 22:15:00 / 13.06.25 |
123.08 | -2.50% |
126.39 15:40 |
122.15 21:27 |
154.19 21.01.25 |
110.66 09.04.25 |
750'921 |
|
Danaher Rg 22:15:00 / 13.06.25 |
200.67 | -2.16% |
204.23 18:19 |
200.44 21:59 |
258.04 28.01.25 |
171.00 09.04.25 |
806'285 |
|
Darden Restauran Rg 22:15:00 / 13.06.25 |
217.50 | -0.14% |
218.39 15:40 |
215.65 16:29 |
220.78 09.06.25 |
179.00 13.01.25 |
359'969 |
|
DaVita Rg 22:15:00 / 13.06.25 |
136.12 | -0.90% |
137.98 17:04 |
134.68 15:45 |
179.27 31.01.25 |
132.71 03.06.25 |
151'771 |
|
Dayforce Rg 22:15:01 / 13.06.25 |
57.08 | -4.21% |
58.43 17:47 |
56.68 21:46 |
75.12 28.01.25 |
48.07 07.04.25 |
629'606 |
|
Deere & Co Rg 22:15:00 / 13.06.25 |
509.59 | -1.41% |
516.36 18:18 |
507.73 21:46 |
533.72 16.05.25 |
403.03 10.01.25 |
239'185 |
|
Delta Air Lines Rg 22:15:00 / 13.06.25 |
47.04 | -3.76% |
48.20 18:56 |
45.88 15:32 |
69.97 22.01.25 |
34.74 04.04.25 |
2'632'877 |
|
DENTSPLY SIRONA Rg 02:00:00 / 14.06.25 |
15.630 | -2.37% |
15.915 17:54 |
15.575 21:48 |
20.60 30.01.25 |
12.170 11.04.25 |
522'768 |
|
Devon Energy Rg 22:15:00 / 13.06.25 |
35.11 | 2.27% |
35.60 15:31 |
34.67 15:59 |
38.87 20.02.25 |
25.91 09.04.25 |
2'957'559 |
|
Dexcom Rg 02:00:00 / 14.06.25 |
81.99 | -1.04% |
83.13 17:59 |
81.53 15:30 |
93.23 18.02.25 |
57.52 04.04.25 |
1'342'397 |
|
Diamondback Eng Rg 02:00:00 / 14.06.25 |
154.91 | 3.74% |
158.00 15:31 |
152.59 18:27 |
180.83 17.01.25 |
114.26 09.04.25 |
1'673'655 |
|
Digita Rlty REIT Rg 22:15:00 / 13.06.25 |
174.47 | -1.17% |
174.73 15:34 |
172.72 16:46 |
187.64 22.01.25 |
129.95 07.04.25 |
431'659 |
|
Dollar General Rg 22:15:00 / 13.06.25 |
111.68 | -0.14% |
113.03 16:45 |
111.30 21:47 |
115.07 05.06.25 |
66.45 16.01.25 |
794'363 |
|
Dollar Tree Rg 02:00:00 / 14.06.25 |
95.19 | -0.94% |
96.92 15:37 |
94.81 21:34 |
97.44 05.06.25 |
61.80 12.03.25 |
1'053'209 |
|
Dominion Energy Rg 22:15:00 / 13.06.25 |
55.51 | -0.72% |
56.26 16:30 |
55.29 21:53 |
58.61 20.05.25 |
48.07 09.04.25 |
1'384'895 |
|
Domino's Pizza Rg 02:00:00 / 14.06.25 |
452.15 | 0.25% |
459.98 16:34 |
448.02 15:33 |
500.17 03.03.25 |
397.12 13.01.25 |
267'581 |
|
Dover Corp Rg 22:15:00 / 13.06.25 |
176.54 | -1.25% |
178.79 18:20 |
175.83 21:46 |
222.31 04.02.25 |
143.15 07.04.25 |
315'736 |
|
Dow Rg 22:15:00 / 13.06.25 |
29.90 | -0.80% |
31.00 15:36 |
29.80 21:27 |
42.17 28.01.25 |
25.06 09.04.25 |
2'654'207 |