×
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 |
|---|---|---|---|---|---|---|---|
|
Eversource Energ Rg 22:15:00 / 13.06.25 |
65.21 | -0.90% | -0.59 | 65.18 | 65.19 | ||
|
Exelon Rg 02:00:00 / 14.06.25 |
43.25 | -0.89% | -0.39 | 43.25 | 43.26 | ||
|
Expedia Group Rg 02:00:00 / 14.06.25 |
165.63 | -3.54% | -6.07 | 165.58 | 165.67 | ||
|
Extra Sp St REIT Rg 22:15:00 / 13.06.25 |
149.60 | -0.60% | -0.91 | 149.51 | 149.52 | ||
|
Exxon Mobil Rg 22:15:00 / 13.06.25 |
112.12 | 2.18% | 2.39 | 112.09 | 112.10 | ||
|
F5 Rg 02:00:00 / 14.06.25 |
286.61 | -1.73% | -5.05 | 286.47 | 286.64 | ||
|
FactSet Resh Sys Rg 22:15:00 / 13.06.25 |
419.90 | -1.01% | -4.27 | 420.24 | 420.26 | ||
|
Fastenal Rg 02:00:00 / 14.06.25 |
42.17 | -1.61% | -0.69 | 42.17 | 42.19 | ||
|
Fd Rlty Inv-SBI Rg 22:15:00 / 13.06.25 |
95.29 | -1.40% | -1.35 | 95.27 | 95.28 | ||
|
Fedex Rg 22:15:00 / 13.06.25 |
224.38 | -0.28% | -0.62 | 224.24 | 224.25 | ||
|
Fidelity Nationa Rg 22:15:00 / 13.06.25 |
79.35 | -1.82% | -1.47 | 79.35 | 79.37 | ||
|
Fifth Third Banc Rg 02:00:00 / 14.06.25 |
37.98 | -2.57% | -1.00 | 37.99 | 38.00 | ||
|
First Solar Rg 02:00:00 / 14.06.25 |
175.20 | 4.39% | 7.37 | 175.11 | 175.32 | ||
|
Firstenergy Rg 22:15:00 / 13.06.25 |
40.34 | -0.81% | -0.33 | 40.34 | 40.35 | ||
|
FMC Corp Rg 22:15:00 / 13.06.25 |
41.58 | -3.97% | -1.72 | 41.56 | 41.58 | ||
|
Ford Motor Rg 22:15:00 / 13.06.25 |
10.430 | -0.95% | -0.10 | 10.430 | 10.440 | ||
|
Fortinet Rg 02:00:00 / 14.06.25 |
100.83 | -0.82% | -0.83 | 100.83 | 100.85 | ||
|
Fortive Rg 22:15:00 / 13.06.25 |
69.43 | -2.13% | -1.51 | 69.40 | 69.41 | ||
|
Fox Rg-A 02:00:00 / 14.06.25 |
53.69 | -0.24% | -0.13 | 53.70 | 53.71 | ||
|
Fox Rg-B 02:00:00 / 14.06.25 |
49.30 | -0.36% | -0.18 | 49.31 | 49.32 | ||
|
Franklin Resourc Rg 22:15:00 / 13.06.25 |
22.17 | -1.90% | -0.43 | 22.17 | 22.18 | ||
|
Freeport McMoRan Rg 22:15:00 / 13.06.25 |
40.94 | -0.58% | -0.24 | 40.93 | 40.94 | ||
|
Garmin N 22:15:00 / 13.06.25 |
201.32 | -3.39% | -7.07 | 201.33 | 201.38 | ||
|
Gartner Rg 22:15:00 / 13.06.25 |
404.97 | -2.08% | -8.62 | 404.71 | 404.97 | ||
|
GE Aerospace Rg 22:15:00 / 13.06.25 |
236.60 | -1.41% | -3.39 | 236.50 | 236.51 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
PPL Rg 22:15:00 / 13.06.25 |
33.89 | 5.91% | 26.86% | -0.09% | -3.23% | -2.56% | 21.43% | 21.36% |
|
Automatic Data P Rg 02:00:00 / 14.06.25 |
306.82 | 5.81% | 32.96% | -6.12% | -3.93% | 3.89% | 26.46% | 46.37% |
|
Stryker Rg 22:15:00 / 13.06.25 |
377.30 | 5.68% | 27.06% | -1.30% | -4.41% | 0.81% | 9.46% | 75.83% |
|
Equifax Inc Rg 22:15:00 / 13.06.25 |
264.29 | 5.54% | 8.77% | -1.58% | -5.79% | 7.72% | 10.56% | 46.70% |
|
Invitation REIT Rg 22:15:00 / 13.06.25 |
33.54 | 5.51% | -1.11% | 1.05% | -2.50% | -2.04% | -5.55% | -6.54% |
|
Wells Fargo Rg 22:15:00 / 13.06.25 |
72.36 | 5.37% | 50.37% | -5.36% | -4.86% | -2.58% | 24.24% | 84.66% |
|
Loews Rg 22:15:00 / 13.06.25 |
88.66 | 5.30% | 28.15% | 0.34% | -0.85% | 0.17% | 17.88% | 47.80% |
|
Lilly 22:15:00 / 13.06.25 |
819.36 | 5.19% | 39.30% | 5.90% | 8.51% | -5.27% | -7.42% | 173.40% |
|
BorgWarner Rg 22:15:01 / 13.06.25 |
33.07 | 5.00% | -6.89% | 1.32% | 0.03% | 12.29% | -0.36% | 1.01% |
|
Walmart Rg 22:15:00 / 13.06.25 |
94.44 | 4.96% | 80.46% | -3.09% | -3.75% | 7.94% | 40.08% | 133.76% |
|
Morgan Stanley Rg 22:15:00 / 13.06.25 |
129.49 | 4.93% | 41.47% | -1.86% | -1.03% | 4.20% | 33.44% | 70.44% |
|
Devon Energy Rg 22:15:00 / 13.06.25 |
35.11 | 4.89% | -24.22% | 7.53% | 7.40% | -5.01% | -23.27% | -53.65% |
|
Parker-Hannifin Rg 22:15:00 / 13.06.25 |
654.09 | 4.85% | 44.75% | -2.36% | -3.71% | 1.79% | 29.26% | 152.97% |
|
Sherwin-Williams Rg 22:15:00 / 13.06.25 |
335.88 | 4.79% | 14.20% | -6.17% | -7.22% | -1.99% | 10.91% | 43.97% |
|
Chubb N 22:15:00 / 13.06.25 |
286.79 | 4.70% | 28.00% | -1.04% | -2.64% | -1.60% | 10.00% | 65.04% |
|
Elevance Health Rg 22:15:00 / 13.06.25 |
384.55 | 4.70% | -18.10% | -1.30% | -4.77% | -9.99% | -28.04% | -20.01% |
|
Otis Worldwide Rg 22:15:00 / 13.06.25 |
95.82 | 4.69% | 8.36% | 0.52% | -2.76% | -5.48% | -1.69% | 32.28% |
|
Brown & Brown Rg 22:15:01 / 13.06.25 |
106.62 | 4.69% | 50.19% | -1.15% | -4.80% | -11.87% | 15.89% | 91.57% |
|
Cognizant Tech So-A 02:00:00 / 14.06.25 |
78.95 | 4.63% | 6.53% | -1.66% | -3.06% | 3.31% | 22.86% | 15.09% |
|
Genuine Parts Co Rg 22:15:00 / 13.06.25 |
119.68 | 4.60% | -11.82% | -4.45% | -7.29% | -0.82% | -14.45% | -10.15% |
|
NXP Semiconducto Br 02:00:00 / 14.06.25 |
210.90 | 4.59% | -5.35% | 1.55% | -0.78% | 5.11% | -21.55% | 21.74% |
|
McDonald's Rg 22:15:00 / 13.06.25 |
301.91 | 4.58% | 2.24% | -0.94% | -6.01% | -1.23% | 19.09% | 27.71% |
|
Lincoln Natl Rg 22:15:00 / 13.06.25 |
32.47 | 4.48% | 22.84% | -2.93% | -5.28% | -13.07% | 5.42% | -35.19% |
|
Nordson Rg 02:00:00 / 14.06.25 |
214.36 | 4.20% | -17.46% | -0.19% | 4.39% | 5.15% | -6.28% | 5.00% |
|
News Rg-B 02:00:00 / 14.06.25 |
31.35 | 4.07% | 23.13% | -1.57% | -4.80% | 1.88% | 13.30% | 88.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eversource Energ Rg 22:15:00 / 13.06.25 |
65.21 | -0.90% |
65.96 16:30 |
64.92 21:53 |
66.21 09.06.25 |
52.31 09.04.25 |
636'320 |
|
Exelon Rg 02:00:00 / 14.06.25 |
43.25 | -0.89% |
43.69 16:30 |
43.14 21:54 |
48.11 04.04.25 |
37.13 13.01.25 |
2'732'952 |
|
Expedia Group Rg 02:00:00 / 14.06.25 |
165.63 | -3.54% |
169.69 15:30 |
164.50 21:47 |
207.69 10.02.25 |
130.38 07.04.25 |
523'754 |
|
Extra Sp St REIT Rg 22:15:00 / 13.06.25 |
149.60 | -0.60% |
150.04 15:36 |
148.17 16:03 |
162.76 25.02.25 |
121.18 09.04.25 |
366'167 |
|
Exxon Mobil Rg 22:15:00 / 13.06.25 |
112.12 | 2.18% |
112.50 15:34 |
110.70 16:54 |
119.90 31.03.25 |
97.81 10.04.25 |
5'938'790 |
|
F5 Rg 02:00:00 / 14.06.25 |
286.61 | -1.73% |
288.22 18:21 |
285.51 16:21 |
312.00 13.02.25 |
228.27 07.04.25 |
98'329 |
|
FactSet Resh Sys Rg 22:15:00 / 13.06.25 |
419.90 | -1.01% |
423.47 17:57 |
419.09 15:55 |
484.33 02.01.25 |
392.10 09.04.25 |
94'373 |
|
Fastenal Rg 02:00:00 / 14.06.25 |
42.17 | -1.61% |
42.95 15:40 |
42.08 21:46 |
43.10 12.06.25 |
35.31 08.04.25 |
2'345'101 |
|
Fd Rlty Inv-SBI Rg 22:15:00 / 13.06.25 |
95.29 | -1.40% |
96.35 15:37 |
94.66 21:26 |
111.82 13.02.25 |
81.00 09.04.25 |
145'611 |
|
Fedex Rg 22:15:00 / 13.06.25 |
224.38 | -0.28% |
224.90 19:52 |
222.96 16:48 |
281.90 27.01.25 |
194.34 09.04.25 |
518'657 |
|
Fidelity Nationa Rg 22:15:00 / 13.06.25 |
79.35 | -1.82% |
80.00 15:32 |
78.97 16:02 |
83.96 07.02.25 |
66.53 12.03.25 |
747'947 |
|
Fifth Third Banc Rg 02:00:00 / 14.06.25 |
37.98 | -2.57% |
38.63 18:19 |
37.86 21:55 |
45.42 29.01.25 |
32.27 09.04.25 |
1'304'043 |
|
First Solar Rg 02:00:00 / 14.06.25 |
175.20 | 4.39% |
179.50 20:03 |
164.26 15:30 |
201.18 07.01.25 |
116.59 09.04.25 |
1'254'856 |
|
Firstenergy Rg 22:15:00 / 13.06.25 |
40.34 | -0.81% |
40.90 16:23 |
40.24 21:53 |
43.61 25.02.25 |
37.58 09.04.25 |
1'168'204 |
|
FMC Corp Rg 22:15:00 / 13.06.25 |
41.58 | -3.97% |
43.18 15:39 |
41.35 21:58 |
57.00 28.01.25 |
32.83 09.04.25 |
479'399 |
|
Ford Motor Rg 22:15:00 / 13.06.25 |
10.430 | -0.95% |
10.505 17:52 |
10.380 21:46 |
10.830 20.05.25 |
8.445 09.04.25 |
8'394'677 |
|
Fortinet Rg 02:00:00 / 14.06.25 |
100.83 | -0.82% |
103.26 15:42 |
100.32 21:46 |
114.82 18.02.25 |
82.00 07.04.25 |
1'452'939 |
|
Fortive Rg 22:15:00 / 13.06.25 |
69.43 | -2.13% |
70.37 15:45 |
69.00 21:43 |
83.30 20.02.25 |
60.39 09.04.25 |
1'086'863 |
|
Fox Rg-A 02:00:00 / 14.06.25 |
53.69 | -0.24% |
53.98 20:20 |
53.43 16:03 |
58.74 03.03.25 |
46.42 21.04.25 |
762'233 |
|
Fox Rg-B 02:00:00 / 14.06.25 |
49.30 | -0.36% |
49.54 20:11 |
48.95 16:02 |
55.00 03.03.25 |
43.19 07.04.25 |
537'898 |
|
Franklin Resourc Rg 22:15:00 / 13.06.25 |
22.17 | -1.90% |
22.41 18:18 |
22.09 20:38 |
22.73 12.06.25 |
16.250 09.04.25 |
955'905 |
|
Freeport McMoRan Rg 22:15:00 / 13.06.25 |
40.94 | -0.58% |
41.21 17:52 |
40.34 15:33 |
43.27 25.03.25 |
27.92 07.04.25 |
2'737'893 |
|
Garmin N 22:15:00 / 13.06.25 |
201.32 | -3.39% |
206.06 18:20 |
200.93 21:55 |
246.50 19.02.25 |
169.62 07.04.25 |
290'381 |
|
Gartner Rg 22:15:00 / 13.06.25 |
404.97 | -2.08% |
412.51 15:32 |
404.52 21:58 |
583.39 04.02.25 |
367.32 07.04.25 |
158'344 |
|
GE Aerospace Rg 22:15:00 / 13.06.25 |
236.60 | -1.41% |
238.00 18:22 |
233.72 16:28 |
257.47 06.06.25 |
159.47 07.04.25 |
1'588'610 |