×
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 |
|---|---|---|---|---|---|---|---|
|
Dte Energy Rg 22:15:00 / 13.06.25 |
135.22 | -0.60% | -0.81 | 135.22 | 135.23 | ||
|
Duke Energy Rg 22:15:00 / 13.06.25 |
116.86 | -0.36% | -0.42 | 116.88 | 116.89 | ||
|
DuPont de Nem Rg 22:15:00 / 13.06.25 |
66.87 | -2.29% | -1.57 | 66.83 | 66.85 | ||
|
DXC Technology Rg 22:15:00 / 13.06.25 |
15.580 | -1.77% | -0.28 | 15.570 | 15.590 | ||
|
Eastman Chemical Rg 22:15:00 / 13.06.25 |
76.19 | -3.50% | -2.76 | 76.19 | 76.20 | ||
|
Eaton Corp -NPV- Rg 22:15:00 / 13.06.25 |
323.66 | -2.02% | -6.68 | 323.64 | 323.65 | ||
|
eBay Rg 02:00:00 / 14.06.25 |
77.36 | -0.10% | -0.08 | 77.35 | 77.37 | ||
|
Ecolab Inc Rg 22:15:00 / 13.06.25 |
264.21 | -2.49% | -6.74 | 264.09 | 264.10 | ||
|
Edison Intl Rg 22:15:00 / 13.06.25 |
48.32 | -4.07% | -2.05 | 48.33 | 48.34 | ||
|
Edwards Lifescns Rg 22:15:00 / 13.06.25 |
75.15 | -0.98% | -0.74 | 75.14 | 75.15 | ||
|
Electronic Arts Rg 02:00:00 / 14.06.25 |
148.48 | -1.05% | -1.57 | 148.46 | 148.52 | ||
|
Elevance Health Rg 22:15:00 / 13.06.25 |
384.55 | -0.43% | -1.67 | 384.68 | 384.69 | ||
|
Emerson Electric Rg 22:15:00 / 13.06.25 |
125.54 | -0.93% | -1.18 | 125.55 | 125.57 | ||
|
Enphase Energy Rg 02:00:00 / 14.06.25 |
45.60 | 2.02% | 0.91 | 45.59 | 45.60 | ||
|
Entergy Rg 22:15:00 / 13.06.25 |
82.07 | -1.46% | -1.22 | 82.07 | 82.08 | ||
|
EOG Resources Rg 22:15:00 / 13.06.25 |
125.28 | 3.89% | 4.69 | 125.30 | 125.33 | ||
|
EPAM Systems Rg 22:15:00 / 13.06.25 |
170.75 | -2.89% | -5.09 | 170.60 | 170.76 | ||
|
EQT Rg 22:15:00 / 13.06.25 |
56.84 | 2.38% | 1.32 | 56.84 | 56.85 | ||
|
Eqty Re REIT-SBI Rg 22:15:00 / 13.06.25 |
68.88 | -1.84% | -1.29 | 68.84 | 68.85 | ||
|
Equifax Inc Rg 22:15:00 / 13.06.25 |
264.29 | -1.74% | -4.68 | 264.18 | 264.29 | ||
|
Equinix REIT Rg 02:00:00 / 14.06.25 |
892.64 | -0.42% | -3.78 | 892.37 | 892.57 | ||
|
Essex Prop REIT Rg 22:15:00 / 13.06.25 |
284.46 | -1.83% | -5.29 | 284.35 | 284.36 | ||
|
Estee Lauder Rg-A 22:15:00 / 13.06.25 |
67.31 | -3.83% | -2.68 | 67.29 | 67.30 | ||
|
Etsy Rg 02:00:00 / 14.06.25 |
55.99 | -5.57% | -3.30 | 56.00 | 56.02 | ||
|
Everest Group Rg 22:15:00 / 13.06.25 |
334.61 | -1.53% | -5.21 | 334.60 | 334.98 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Westinghouse Air Rg 22:15:00 / 13.06.25 |
201.70 | 7.53% | 60.65% | -1.79% | -2.64% | 6.80% | 24.81% | 125.88% |
|
Advance Auto Par Rg 22:15:00 / 13.06.25 |
48.47 | 7.44% | -16.75% | -6.97% | 40.98% | 25.60% | -24.47% | -71.68% |
|
Domino's Pizza Rg 02:00:00 / 14.06.25 |
452.15 | 7.44% | 9.40% | -3.43% | -8.67% | -2.00% | -13.28% | 18.53% |
|
Yum Brands Rg 22:15:00 / 13.06.25 |
144.00 | 7.31% | 10.19% | 0.60% | -3.78% | -7.59% | 5.17% | 25.84% |
|
Norfolk Southern Rg 22:15:00 / 13.06.25 |
248.60 | 7.15% | 6.38% | -0.79% | 1.98% | 5.54% | 12.54% | 9.64% |
|
Martin Marietta Rg 22:15:00 / 13.06.25 |
542.47 | 7.00% | 10.77% | -2.17% | -4.53% | 10.55% | -5.48% | 71.76% |
|
Pinnacle West Ca Rg 22:15:00 / 13.06.25 |
89.97 | 7.00% | 26.25% | 0.63% | -2.71% | -3.35% | 18.62% | 23.02% |
|
Corning Inc Rg 22:15:01 / 13.06.25 |
49.60 | 6.94% | 66.90% | -2.53% | 3.05% | -0.58% | 28.00% | 52.70% |
|
Phillips 66 Rg 22:15:00 / 13.06.25 |
122.15 | 6.66% | -8.73% | 5.21% | -0.02% | -3.42% | -11.03% | 14.31% |
|
Teledyne Tech Rg 22:15:00 / 13.06.25 |
487.47 | 6.64% | 10.90% | -3.54% | -1.93% | -3.98% | 25.76% | 30.05% |
|
Dexcom Rg 02:00:00 / 14.06.25 |
81.99 | 6.53% | -33.23% | -5.40% | -4.08% | 11.10% | -29.29% | 12.78% |
|
Walt Disney Rg 22:15:00 / 13.06.25 |
117.94 | 6.52% | 31.37% | 1.97% | 4.69% | 17.73% | 16.17% | 19.33% |
|
Texas Instrument Rg 02:00:00 / 14.06.25 |
195.00 | 6.48% | 17.13% | 1.34% | 3.45% | 8.94% | 0.57% | 26.54% |
|
Northern Trust Rg 02:00:00 / 14.06.25 |
107.75 | 6.40% | 29.25% | -0.15% | -0.14% | 9.09% | 31.97% | 7.52% |
|
Kroger Rg 22:15:00 / 13.06.25 |
65.56 | 6.39% | 42.33% | 0.11% | -4.93% | 0.24% | 28.42% | 27.34% |
|
Ford Motor Rg 22:15:00 / 13.06.25 |
10.430 | 6.36% | -13.62% | 0.87% | -2.98% | 1.76% | -11.98% | -17.41% |
|
Ulta Beauty Rg 02:00:00 / 14.06.25 |
459.17 | 6.32% | -5.62% | -1.39% | 11.18% | 30.98% | 17.49% | 13.42% |
|
CMS Energy Corp Rg 22:15:00 / 13.06.25 |
70.53 | 6.24% | 21.94% | 1.25% | -2.00% | -3.57% | 18.98% | 4.58% |
|
Genl Dynamics Co Rg 22:15:00 / 13.06.25 |
283.00 | 6.24% | 7.80% | 2.05% | 0.58% | 6.44% | -3.69% | 24.62% |
|
LKQ Rg 02:00:00 / 14.06.25 |
38.12 | 6.23% | -18.31% | -2.48% | -10.43% | -5.64% | -5.39% | -21.21% |
|
Carrier Global Rg 22:15:00 / 13.06.25 |
71.24 | 6.18% | 26.16% | -0.57% | -6.05% | 4.83% | 9.40% | 94.11% |
|
Allegion Rg 22:15:00 / 13.06.25 |
135.30 | 6.11% | 9.46% | -3.08% | -6.36% | 3.61% | 16.41% | 29.45% |
|
Hess Rg 22:15:00 / 13.06.25 |
142.26 | 6.11% | -2.09% | 4.12% | 7.13% | -9.59% | -0.92% | 10.51% |
|
Brdridg Fncl Sol Rg 22:15:01 / 13.06.25 |
237.18 | 6.08% | 16.56% | -2.68% | -2.31% | 0.58% | 20.00% | 71.20% |
|
Northrop Grumman Rg 22:15:01 / 13.06.25 |
516.72 | 5.93% | 6.19% | 5.16% | 9.68% | 4.37% | 20.23% | 7.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dte Energy Rg 22:15:00 / 13.06.25 |
135.22 | -0.60% |
136.25 16:23 |
134.90 21:53 |
140.30 03.04.25 |
116.30 23.01.25 |
344'445 |
|
Duke Energy Rg 22:15:00 / 13.06.25 |
116.86 | -0.36% |
118.34 16:30 |
116.54 21:53 |
125.27 04.04.25 |
105.22 13.01.25 |
688'428 |
|
DuPont de Nem Rg 22:15:00 / 13.06.25 |
66.87 | -2.29% |
68.15 15:37 |
66.62 21:46 |
85.00 14.02.25 |
53.87 09.04.25 |
642'765 |
|
DXC Technology Rg 22:15:00 / 13.06.25 |
15.580 | -1.77% |
15.750 18:57 |
15.480 15:51 |
23.75 05.02.25 |
13.440 09.04.25 |
442'331 |
|
Eastman Chemical Rg 22:15:00 / 13.06.25 |
76.19 | -3.50% |
78.09 15:41 |
76.01 21:58 |
103.73 18.02.25 |
70.96 07.04.25 |
551'435 |
|
Eaton Corp -NPV- Rg 22:15:00 / 13.06.25 |
323.66 | -2.02% |
328.39 18:21 |
322.48 21:34 |
377.74 22.01.25 |
234.00 07.04.25 |
490'699 |
|
eBay Rg 02:00:00 / 14.06.25 |
77.36 | -0.10% |
78.11 17:31 |
76.74 15:30 |
79.83 10.06.25 |
58.73 08.04.25 |
1'286'607 |
|
Ecolab Inc Rg 22:15:00 / 13.06.25 |
264.21 | -2.49% |
269.14 18:08 |
263.73 21:57 |
272.36 03.03.25 |
222.22 09.04.25 |
351'103 |
|
Edison Intl Rg 22:15:00 / 13.06.25 |
48.32 | -4.07% |
49.95 15:30 |
47.87 21:48 |
81.02 02.01.25 |
47.87 13.06.25 |
1'549'964 |
|
Edwards Lifescns Rg 22:15:00 / 13.06.25 |
75.15 | -0.98% |
75.91 18:08 |
75.01 15:50 |
78.69 28.05.25 |
65.96 09.04.25 |
774'332 |
|
Electronic Arts Rg 02:00:00 / 14.06.25 |
148.48 | -1.05% |
150.27 16:13 |
148.30 21:46 |
160.64 07.05.25 |
115.22 24.01.25 |
699'662 |
|
Elevance Health Rg 22:15:00 / 13.06.25 |
384.55 | -0.43% |
388.00 17:54 |
382.58 15:44 |
458.73 04.04.25 |
357.87 15.05.25 |
235'971 |
|
Emerson Electric Rg 22:15:00 / 13.06.25 |
125.54 | -0.93% |
126.92 18:19 |
125.28 21:25 |
132.06 23.01.25 |
90.11 07.04.25 |
787'398 |
|
Enphase Energy Rg 02:00:00 / 14.06.25 |
45.60 | 2.02% |
46.94 20:03 |
44.28 15:30 |
76.90 07.01.25 |
37.59 22.05.25 |
2'242'195 |
|
Entergy Rg 22:15:00 / 13.06.25 |
82.07 | -1.46% |
83.00 15:30 |
81.79 21:53 |
88.37 18.02.25 |
74.77 02.01.25 |
830'986 |
|
EOG Resources Rg 22:15:00 / 13.06.25 |
125.28 | 3.89% |
125.85 21:15 |
122.57 16:00 |
138.15 16.01.25 |
102.52 10.04.25 |
1'845'465 |
|
EPAM Systems Rg 22:15:00 / 13.06.25 |
170.75 | -2.89% |
173.92 18:11 |
170.19 21:46 |
268.70 13.02.25 |
138.17 07.04.25 |
168'780 |
|
EQT Rg 22:15:00 / 13.06.25 |
56.84 | 2.38% |
56.95 21:14 |
54.34 15:37 |
57.37 20.05.25 |
43.65 04.04.25 |
2'204'499 |
|
Eqty Re REIT-SBI Rg 22:15:00 / 13.06.25 |
68.88 | -1.84% |
70.08 15:36 |
68.31 20:38 |
75.69 04.03.25 |
59.61 09.04.25 |
552'395 |
|
Equifax Inc Rg 22:15:00 / 13.06.25 |
264.29 | -1.74% |
268.30 20:02 |
263.59 21:46 |
281.07 27.01.25 |
200.00 09.04.25 |
174'495 |
|
Equinix REIT Rg 02:00:00 / 14.06.25 |
892.64 | -0.42% |
894.31 15:34 |
883.31 20:38 |
962.87 06.01.25 |
707.39 09.04.25 |
183'493 |
|
Essex Prop REIT Rg 22:15:00 / 13.06.25 |
284.46 | -1.83% |
289.99 15:37 |
281.85 20:40 |
316.29 04.03.25 |
247.65 09.04.25 |
163'211 |
|
Estee Lauder Rg-A 22:15:00 / 13.06.25 |
67.31 | -3.83% |
69.64 15:31 |
67.12 21:46 |
86.13 27.01.25 |
48.43 09.04.25 |
1'099'333 |
|
Etsy Rg 02:00:00 / 14.06.25 |
55.99 | -5.57% |
59.00 15:37 |
54.48 21:35 |
64.96 09.06.25 |
40.05 09.04.25 |
3'695'769 |
|
Everest Group Rg 22:15:00 / 13.06.25 |
334.61 | -1.53% |
337.98 15:36 |
333.86 21:02 |
373.23 27.01.25 |
320.69 07.04.25 |
115'467 |