×
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 |
|---|---|---|---|---|---|---|---|
|
Eastman Chemical Rg 23:05:00 / 11.11.26 |
66.51 | 1.62% | 1.06 | 66.51 | 66.52 | ||
|
Eaton Corp -NPV- Rg 23:05:00 / 11.11.26 |
360.62 | 1.81% | 6.40 | 360.62 | 360.63 | ||
|
eBay Rg 23:20:00 / 11.11.26 |
122.68 | -0.68% | -0.84 | 122.64 | 122.66 | ||
|
Ecolab Inc Rg 23:05:00 / 11.11.26 |
307.86 | 0.60% | 1.83 | 307.67 | 307.68 | ||
|
Edison Intl Rg 23:05:00 / 11.11.26 |
59.92 | -0.47% | -0.28 | 59.91 | 59.92 | ||
|
Edwards Lifescns Rg 23:05:00 / 11.11.26 |
105.81 | 1.73% | 1.80 | 105.83 | 105.84 | ||
|
Elevance Health Rg 23:05:00 / 11.11.26 |
429.48 | -0.04% | -0.17 | 429.58 | 429.59 | ||
|
Emerson Electric Rg 23:05:00 / 11.11.26 |
167.06 | -0.29% | -0.48 | 167.11 | 167.12 | ||
|
Enphase Energy Rg 23:20:00 / 11.11.26 |
28.30 | 2.39% | 0.66 | 28.28 | 28.30 | ||
|
Entergy Rg 23:05:00 / 11.11.26 |
111.99 | 0.25% | 0.28 | 111.98 | 111.99 | ||
|
EOG Resources Rg 23:05:00 / 11.11.26 |
153.77 | 1.49% | 2.26 | 153.78 | 153.79 | ||
|
EPAM Systems Rg 23:05:00 / 11.11.26 |
162.82 | -0.80% | -1.32 | 162.82 | 162.83 | ||
|
EQT Rg 23:05:00 / 11.11.26 |
52.69 | 1.33% | 0.69 | 52.70 | 52.71 | ||
|
Equifax Inc Rg 23:05:00 / 11.11.26 |
188.41 | 0.10% | 0.18 | 188.32 | 188.34 | ||
|
Equinix REIT Rg 23:20:00 / 11.11.26 |
1'068.06 | 1.72% | 18.06 | 1'067.91 | 1'068.47 | ||
|
Essex Prop REIT Rg 23:05:00 / 11.11.26 |
274.00 | -0.63% | -1.75 | 274.03 | 274.09 | ||
|
Estee Lauder Rg-A 23:05:00 / 11.11.26 |
112.33 | -0.97% | -1.10 | 112.32 | 112.33 | ||
|
Etsy Rg 23:05:00 / 11.11.26 |
88.35 | 2.14% | 1.85 | 88.41 | 88.43 | ||
|
Everest Group Rg 23:05:00 / 11.11.26 |
423.74 | 0.34% | 1.42 | 423.88 | 423.89 | ||
|
Eversource Energ Rg 23:05:00 / 11.11.26 |
70.54 | 1.32% | 0.92 | 70.51 | 70.54 | ||
|
Exelon Rg 23:20:00 / 11.11.26 |
45.61 | 0.18% | 0.08 | 45.60 | 45.61 | ||
|
Expedia Group Rg 23:20:00 / 11.11.26 |
259.79 | 2.37% | 6.02 | 259.71 | 259.73 | 532'323 | |
|
Extra Sp St REIT Rg 23:05:00 / 11.11.26 |
159.21 | 0.16% | 0.26 | 159.30 | 159.31 | ||
|
F5 Rg 23:20:00 / 11.11.26 |
320.01 | 0.85% | 2.70 | 319.85 | 319.98 | ||
|
FactSet Resh Sys Rg 23:05:00 / 11.11.26 |
334.88 | 2.73% | 8.90 | 334.88 | 334.95 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Corteva Rg 23:05:00 / 11.11.26 |
12.140 | 21.01% | 42.41% | -0.98% | -9.40% | 2.99% | 21.71% | 86.26% |
|
Entergy Rg 23:05:00 / 11.11.26 |
111.99 | 20.86% | 47.34% | 0.08% | 7.17% | 3.73% | 16.00% | 131.26% |
|
Vertex Pharma Rg 23:20:00 / 11.11.26 |
547.03 | 20.85% | 36.05% | -0.37% | 9.74% | -0.91% | 25.99% | 46.63% |
|
Visa Rg-A 23:05:00 / 11.11.26 |
425.55 | 20.61% | 33.84% | -2.52% | 8.72% | 16.42% | 25.58% | 72.48% |
|
Archer-Daniels M Rg 23:05:00 / 11.11.26 |
70.92 | 20.54% | 37.17% | 0.11% | -15.21% | -12.18% | 22.81% | -4.41% |
|
NXP Semiconducto Br 23:20:00 / 11.11.26 |
269.51 | 20.50% | 25.84% | 1.70% | 22.04% | 19.24% | 32.06% | 40.12% |
|
Dexcom Rg 23:20:00 / 11.11.26 |
80.35 | 20.42% | 2.76% | -9.19% | -3.74% | -10.61% | 34.78% | -15.02% |
|
Newmont Rg 23:05:00 / 11.11.26 |
118.47 | 20.14% | 222.30% | 0.30% | 6.19% | -5.28% | 27.29% | 250.76% |
|
Consolidated Edi Rg 23:05:00 / 11.11.26 |
119.19 | 20.10% | 33.68% | -0.92% | 8.75% | 10.36% | 18.96% | 33.50% |
|
Cintas Rg 23:20:00 / 11.11.26 |
227.26 | 19.79% | 23.31% | -0.77% | 8.93% | 11.91% | 22.66% | 68.91% |
|
Pinnacle West Ca Rg 23:05:00 / 11.11.26 |
107.91 | 19.46% | 25.00% | 2.22% | 5.75% | 8.53% | 21.27% | 50.38% |
|
Zimmer 23:05:00 / 11.11.26 |
107.47 | 19.35% | 1.60% | -2.43% | 17.11% | 6.68% | 19.37% | 1.80% |
|
Allegion Rg 23:05:00 / 11.11.26 |
191.09 | 19.01% | 45.00% | -0.83% | 25.30% | 17.41% | 13.49% | 83.10% |
|
Molina Healthcar Rg 23:05:00 / 11.11.26 |
209.25 | 18.91% | -29.10% | -7.58% | 0.03% | 4.02% | 48.37% | -42.37% |
|
Freeport McMoRan Rg 23:05:00 / 11.11.26 |
62.12 | 18.74% | 58.38% | -0.77% | -10.77% | -10.09% | 48.58% | 79.07% |
|
Automatic Data P Rg 23:20:00 / 11.11.26 |
306.36 | 18.74% | 4.34% | 0.93% | 9.29% | 10.51% | 20.35% | 33.68% |
|
Regeneron Pharma Rg 23:20:00 / 11.11.26 |
959.41 | 18.68% | 28.60% | 3.09% | 23.26% | 14.10% | 40.73% | 14.66% |
|
Jacobs Solutions Rg 23:05:00 / 11.11.26 |
157.47 | 18.61% | 18.75% | -1.65% | 10.89% | 6.85% | 1.84% | 49.46% |
|
Devon Energy Rg 23:05:00 / 11.11.26 |
44.95 | 18.51% | 32.63% | 1.88% | -9.96% | -6.72% | 27.63% | -4.84% |
|
Diamondback Eng Rg 23:20:00 / 11.11.26 |
180.98 | 18.46% | 8.70% | -1.04% | -8.37% | -13.22% | 23.81% | 12.92% |
|
Amphenol Rg-A 23:05:00 / 11.11.26 |
79.31 | 18.32% | 130.24% | 0.38% | -4.09% | 1.65% | 11.77% | 269.24% |
|
3M 23:05:00 / 11.11.26 |
188.88 | 18.28% | 46.70% | -2.61% | 14.85% | 4.55% | 10.40% | 143.67% |
|
Monster Beverage Rg 23:20:00 / 11.11.26 |
45.40 | 18.27% | 72.53% | -6.87% | 2.67% | -4.28% | 28.83% | 64.04% |
|
Brown NVtgRg-B 23:05:00 / 11.11.26 |
30.10 | 18.27% | -18.85% | -1.89% | 6.40% | 5.87% | 10.05% | -45.95% |
|
Chubb N 23:05:00 / 11.11.26 |
370.33 | 18.26% | 33.59% | -1.03% | 5.76% | 8.63% | 25.57% | 65.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eastman Chemical Rg 23:05:00 / 11.11.26 |
66.51 | 1.62% |
66.81 21:23 |
65.63 15:33 |
83.47 12.02.26 |
61.87 13.10.26 |
277'307 |
|
Eaton Corp -NPV- Rg 23:05:00 / 11.11.26 |
360.62 | 1.81% |
368.49 18:56 |
357.70 15:50 |
478.00 12.08.26 |
315.80 08.01.26 |
706'345 |
|
eBay Rg 23:20:00 / 11.11.26 |
122.68 | -0.68% |
124.04 18:05 |
121.49 20:58 |
127.74 05.11.26 |
78.03 17.02.26 |
1'375'669 |
|
Ecolab Inc Rg 23:05:00 / 11.11.26 |
307.86 | 0.60% |
307.93 21:59 |
304.45 15:40 |
318.85 05.11.26 |
243.21 19.05.26 |
375'890 |
|
Edison Intl Rg 23:05:00 / 11.11.26 |
59.92 | -0.47% |
60.53 15:31 |
59.60 18:13 |
81.60 28.07.26 |
51.12 29.09.26 |
582'508 |
|
Edwards Lifescns Rg 23:05:00 / 11.11.26 |
105.81 | 1.73% |
106.04 21:57 |
103.57 15:30 |
106.04 11.11.26 |
74.81 11.02.26 |
1'144'304 |
|
Elevance Health Rg 23:05:00 / 11.11.26 |
429.48 | -0.04% |
430.39 21:58 |
422.14 16:08 |
450.15 21.10.26 |
274.90 09.03.26 |
241'177 |
|
Emerson Electric Rg 23:05:00 / 11.11.26 |
167.06 | -0.29% |
169.78 15:57 |
166.98 21:59 |
171.94 09.11.26 |
122.66 30.03.26 |
696'803 |
|
Enphase Energy Rg 23:20:00 / 11.11.26 |
28.30 | 2.39% |
28.56 19:35 |
27.67 16:14 |
73.65 29.05.26 |
23.84 28.10.26 |
1'244'021 |
|
Entergy Rg 23:05:00 / 11.11.26 |
111.99 | 0.25% |
112.08 21:36 |
111.15 15:38 |
118.34 01.05.26 |
90.93 08.01.26 |
955'544 |
|
EOG Resources Rg 23:05:00 / 11.11.26 |
153.77 | 1.49% |
153.89 21:58 |
151.69 15:41 |
165.93 30.10.26 |
102.35 05.01.26 |
1'309'159 |
|
EPAM Systems Rg 23:05:00 / 11.11.26 |
162.82 | -0.80% |
164.80 20:41 |
160.74 15:30 |
222.18 15.01.26 |
73.06 22.06.26 |
226'780 |
|
EQT Rg 23:05:00 / 11.11.26 |
52.69 | 1.33% |
52.95 16:38 |
51.86 15:41 |
68.21 27.03.26 |
47.94 10.07.26 |
1'500'659 |
|
Equifax Inc Rg 23:05:00 / 11.11.26 |
188.41 | 0.10% |
188.50 21:59 |
185.38 16:47 |
228.65 09.01.26 |
137.04 30.09.26 |
285'108 |
|
Equinix REIT Rg 23:20:00 / 11.11.26 |
1'068.06 | 1.72% |
1'079.01 16:36 |
1'060.97 17:29 |
1'128.49 24.04.26 |
755.40 05.01.26 |
246'992 |
|
Essex Prop REIT Rg 23:05:00 / 11.11.26 |
274.00 | -0.63% |
274.80 15:44 |
272.26 16:23 |
303.19 07.07.26 |
238.54 27.03.26 |
145'759 |
|
Estee Lauder Rg-A 23:05:00 / 11.11.26 |
112.33 | -0.97% |
115.07 15:50 |
112.03 21:48 |
121.60 03.02.26 |
66.26 02.04.26 |
591'651 |
|
Etsy Rg 23:05:00 / 11.11.26 |
88.35 | 2.14% |
88.71 21:53 |
85.37 15:30 |
97.84 04.11.26 |
44.00 18.02.26 |
610'960 |
|
Everest Group Rg 23:05:00 / 11.11.26 |
423.74 | 0.34% |
423.95 21:59 |
417.26 16:07 |
431.16 05.11.26 |
306.09 05.02.26 |
160'512 |
|
Eversource Energ Rg 23:05:00 / 11.11.26 |
70.54 | 1.32% |
70.65 21:34 |
68.96 16:23 |
76.54 28.07.26 |
62.74 28.09.26 |
857'987 |
|
Exelon Rg 23:20:00 / 11.11.26 |
45.61 | 0.18% |
45.78 21:34 |
45.29 16:22 |
50.61 17.03.26 |
39.74 25.09.26 |
2'293'048 |
|
Expedia Group Rg 23:20:00 / 11.11.26 |
259.79 | 2.37% |
262.69 19:05 |
249.42 15:31 |
341.68 26.08.26 |
185.38 23.02.26 |
532'323 |
|
Extra Sp St REIT Rg 23:05:00 / 11.11.26 |
159.21 | 0.16% |
159.50 21:55 |
157.57 18:36 |
163.10 05.11.26 |
127.65 25.03.26 |
481'928 |
|
F5 Rg 23:20:00 / 11.11.26 |
320.01 | 0.85% |
326.69 15:33 |
319.85 21:59 |
483.30 12.10.26 |
254.33 02.01.26 |
254'989 |
|
FactSet Resh Sys Rg 23:05:00 / 11.11.26 |
334.88 | 2.73% |
336.03 21:34 |
324.97 15:30 |
348.00 05.11.26 |
185.01 17.02.26 |
169'994 |