×
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 |
|---|---|---|---|---|---|---|---|
|
Fastenal Rg 22:30:00 / 11.11.26 |
55.49 | 1.19% | 0.65 | 55.47 | 55.48 | 1'894'019 | |
|
Fd Rlty Inv-SBI Rg 22:15:00 / 11.11.26 |
113.10 | -0.59% | -0.67 | 113.04 | 113.09 | 197'479 | |
|
Fedex Rg 22:15:00 / 11.11.26 |
322.63 | 0.99% | 3.15 | 322.56 | 322.57 | 271'661 | |
|
Fidelity Nationa Rg 22:15:00 / 11.11.26 |
30.21 | 6.71% | 1.90 | 30.20 | 30.21 | 2'772'624 | |
|
Fifth Third Banc Rg 22:15:00 / 11.11.26 |
54.40 | 0.39% | 0.21 | 54.40 | 54.41 | 1'067'397 | |
|
First Solar Rg 22:30:00 / 11.11.26 |
178.11 | -1.59% | -2.87 | 177.95 | 178.10 | 1'108'260 | |
|
Firstenergy Rg 22:15:00 / 11.11.26 |
46.53 | 0.11% | 0.05 | 46.51 | 46.52 | 1'079'907 | |
|
Fiserv Inc Rg 22:30:00 / 11.11.26 |
63.90 | 0.92% | 0.58 | 63.89 | 63.90 | 2'139'297 | |
|
FMC Corp Rg 22:15:00 / 11.11.26 |
5.650 | 0.18% | 0.01 | 5.650 | 5.660 | 981'603 | |
|
Ford Motor Rg 22:15:00 / 11.11.26 |
12.250 | -0.24% | -0.03 | 12.250 | 12.260 | 6'585'154 | |
|
Fortinet Rg 22:30:00 / 11.11.26 |
128.10 | 3.67% | 4.53 | 128.06 | 128.08 | 1'371'319 | |
|
Fortive Rg 22:15:00 / 11.11.26 |
67.89 | 0.24% | 0.16 | 67.85 | 67.87 | 743'205 | |
|
Fox Rg-A 22:30:00 / 11.11.26 |
67.98 | 0.91% | 0.61 | 67.97 | 67.98 | 4'009'852 | |
|
Fox Rg-B 22:30:00 / 11.11.26 |
60.63 | 0.63% | 0.38 | 60.60 | 60.66 | 247'640 | |
|
Franklin Temp Rg 22:15:00 / 11.11.26 |
36.30 | 0.03% | 0.01 | 36.30 | 36.32 | 859'804 | |
|
Freeport McMoRan Rg 22:15:00 / 11.11.26 |
62.12 | 3.00% | 1.81 | 62.14 | 62.16 | 2'166'155 | |
|
Garmin N 22:15:00 / 11.11.26 |
293.93 | 1.83% | 5.27 | 294.02 | 294.11 | 153'218 | |
|
Gartner Rg 22:15:00 / 11.11.26 |
193.00 | 2.16% | 4.08 | 192.89 | 192.90 | 232'580 | |
|
GE Aerospace Rg 22:15:00 / 11.11.26 |
342.75 | 1.43% | 4.84 | 342.49 | 342.50 | 1'097'536 | |
|
GE Hltc Tech Rg 22:30:00 / 11.11.26 |
82.60 | -1.26% | -1.05 | 82.57 | 82.58 | 1'218'127 | |
|
Gen Digital Rg 22:30:00 / 11.11.26 |
30.64 | 2.08% | 0.63 | 30.63 | 30.65 | 1'793'456 | |
|
Generac Hldgs Rg 22:15:00 / 11.11.26 |
194.00 | 6.72% | 12.22 | 193.96 | 193.98 | 255'897 | |
|
General Mills Rg 22:15:00 / 11.11.26 |
34.21 | -1.13% | -0.39 | 34.18 | 34.20 | 2'028'952 | |
|
General Motors Rg 22:15:00 / 11.11.26 |
88.90 | 0.24% | 0.21 | 88.91 | 88.92 | 1'536'712 | |
|
Genl Dynamics Co Rg 22:15:00 / 11.11.26 |
367.22 | -0.06% | -0.22 | 367.20 | 367.37 | 276'084 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Pfizer Rg 22:15:00 / 11.11.26 |
29.45 | 17.91% | 10.67% | -4.35% | 0.82% | 4.28% | 13.84% | -0.41% |
|
Johnson Ctr Int Rg 22:15:00 / 11.11.26 |
144.61 | 17.85% | 78.79% | 2.90% | -5.14% | -0.23% | 17.89% | 175.36% |
|
Procter&Gamble Rg 22:15:00 / 11.11.26 |
167.67 | 17.69% | 0.60% | 0.21% | 7.12% | 16.13% | 13.28% | 11.39% |
|
Henry Schein Rg 22:30:00 / 11.11.26 |
88.42 | 17.41% | 28.24% | 0.20% | 3.34% | -0.97% | 21.39% | 38.50% |
|
Amazon.Com Rg 22:30:00 / 11.11.26 |
266.17 | 17.35% | 23.47% | 0.05% | 4.76% | 0.12% | 9.00% | 88.68% |
|
Illinois Tool Wo Rg 22:15:00 / 11.11.26 |
288.72 | 16.95% | 13.60% | -1.61% | 7.14% | 1.57% | 17.64% | 23.90% |
|
Digita Rlty REIT Rg 22:15:00 / 11.11.26 |
181.13 | 16.92% | 2.00% | -2.03% | 5.25% | -5.83% | 10.51% | 40.49% |
|
Globe Life Rg 22:15:00 / 11.11.26 |
161.80 | 16.87% | 46.57% | 0.05% | -3.35% | -5.63% | 20.77% | 40.14% |
|
Republic Service Rg 22:15:00 / 11.11.26 |
249.34 | 16.84% | 23.08% | 1.60% | 11.09% | 12.80% | 21.54% | 56.93% |
|
Ventas REIT Rg 22:15:00 / 11.11.26 |
90.42 | 16.75% | 53.40% | 1.37% | 7.25% | -1.56% | 17.58% | 112.27% |
|
Advance Auto Par Rg 22:15:00 / 11.11.26 |
45.69 | 16.74% | -2.98% | -9.97% | 9.78% | -18.67% | -10.45% | -18.26% |
|
Dominion Energy Rg 22:15:00 / 11.11.26 |
68.06 | 16.69% | 26.94% | -2.42% | 8.38% | -0.34% | 10.90% | 52.07% |
|
Ecolab Inc Rg 22:15:00 / 11.11.26 |
307.86 | 16.57% | 30.60% | -2.27% | 7.00% | 7.79% | 17.93% | 72.02% |
|
J.B.Hunt Transp Rg 22:30:00 / 11.11.26 |
227.66 | 16.43% | 32.59% | 0.26% | -1.94% | -16.43% | 34.50% | 30.17% |
|
Bristol-MyersSqu Rg 22:15:00 / 11.11.26 |
62.91 | 16.43% | 11.03% | -1.99% | 6.12% | -6.95% | 28.18% | 24.09% |
|
Cincinnati Finan Rg 22:30:00 / 11.11.26 |
189.78 | 16.27% | 32.14% | -0.37% | 13.87% | 12.64% | 13.72% | 90.40% |
|
DuPont de Nem Rg 02:04:00 / 24.06.26 |
46.67 | 16.09% | 48.74% | 0.00% | 0.00% | 0.00% | 15.52% | 64.99% |
|
AMETEK Rg 22:15:00 / 11.11.26 |
239.69 | 16.07% | 32.20% | 1.10% | -2.89% | -1.45% | 21.80% | 58.03% |
|
Berkshire Hath Rg-B 22:15:00 / 11.11.26 |
588.24 | 16.05% | 28.69% | 1.58% | 11.76% | 17.74% | 17.09% | 66.40% |
|
Fifth Third Banc Rg 22:15:00 / 11.11.26 |
54.40 | 15.77% | 28.17% | -0.58% | 9.59% | -1.02% | 25.90% | 116.24% |
|
Celanese Rg 22:15:00 / 11.11.26 |
51.45 | 15.73% | -29.30% | 3.42% | 12.29% | 11.22% | 31.52% | -58.71% |
|
Mastercard Rg-A 22:15:00 / 11.11.26 |
660.73 | 15.41% | 25.12% | -1.78% | 9.53% | 15.17% | 17.73% | 67.06% |
|
Amer Wtr Works Rg 22:15:00 / 11.11.26 |
149.66 | 15.22% | 20.78% | 0.02% | 13.63% | 7.89% | 15.33% | 21.75% |
|
AFLAC Rg 22:15:00 / 11.11.26 |
127.11 | 14.85% | 22.43% | 1.44% | 7.53% | 9.10% | 10.91% | 55.42% |
|
VF Rg 22:15:00 / 11.11.26 |
20.64 | 14.71% | -3.36% | -1.39% | 25.24% | 43.63% | 33.68% | 39.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fastenal Rg 22:30:00 / 11.11.26 |
55.49 | 1.19% |
55.62 21:19 |
54.77 15:39 |
55.62 11.11.26 |
39.86 02.01.26 |
1'894'019 |
|
Fd Rlty Inv-SBI Rg 22:15:00 / 11.11.26 |
113.10 | -0.59% |
113.35 15:50 |
112.37 17:25 |
128.15 28.07.26 |
98.36 05.01.26 |
197'479 |
|
Fedex Rg 22:15:00 / 11.11.26 |
322.63 | 0.99% |
322.86 21:59 |
318.91 15:37 |
345.00 15.06.26 |
191.93 02.01.26 |
271'661 |
|
Fidelity Nationa Rg 22:15:00 / 11.11.26 |
30.21 | 6.71% |
30.50 21:03 |
27.94 15:30 |
68.36 08.01.26 |
27.93 09.11.26 |
2'772'624 |
|
Fifth Third Banc Rg 22:15:00 / 11.11.26 |
54.40 | 0.39% |
54.46 21:56 |
53.84 15:37 |
59.50 16.07.26 |
42.94 19.03.26 |
1'067'397 |
|
First Solar Rg 22:30:00 / 11.11.26 |
178.11 | -1.59% |
183.25 15:40 |
176.70 16:16 |
320.67 03.06.26 |
165.99 26.10.26 |
1'108'260 |
|
Firstenergy Rg 22:15:00 / 11.11.26 |
46.53 | 0.11% |
46.67 21:36 |
46.16 18:36 |
52.33 09.04.26 |
42.68 28.09.26 |
1'079'907 |
|
Fiserv Inc Rg 22:30:00 / 11.11.26 |
63.90 | 0.92% |
63.93 21:56 |
62.45 15:30 |
70.40 08.01.26 |
43.88 02.10.26 |
2'139'297 |
|
FMC Corp Rg 22:15:00 / 11.11.26 |
5.650 | 0.18% |
5.770 21:21 |
5.480 15:31 |
18.270 13.04.26 |
4.375 28.10.26 |
981'603 |
|
Ford Motor Rg 22:15:00 / 11.11.26 |
12.250 | -0.24% |
12.265 21:57 |
12.145 18:11 |
17.775 29.05.26 |
11.115 30.03.26 |
6'585'154 |
|
Fortinet Rg 22:30:00 / 11.11.26 |
128.10 | 3.67% |
130.19 19:18 |
126.37 15:52 |
196.79 13.10.26 |
73.60 20.01.26 |
1'371'319 |
|
Fortive Rg 22:15:00 / 11.11.26 |
67.89 | 0.24% |
68.09 17:45 |
67.44 16:16 |
68.92 04.11.26 |
52.43 30.01.26 |
743'205 |
|
Fox Rg-A 22:30:00 / 11.11.26 |
67.98 | 0.91% |
67.99 21:59 |
66.46 16:26 |
76.38 09.01.26 |
48.35 25.06.26 |
4'009'852 |
|
Fox Rg-B 22:30:00 / 11.11.26 |
60.63 | 0.63% |
60.70 21:55 |
59.50 16:27 |
68.14 05.01.26 |
44.12 25.06.26 |
247'640 |
|
Franklin Temp Rg 22:15:00 / 11.11.26 |
36.30 | 0.03% |
36.56 20:02 |
36.02 15:35 |
36.78 10.11.26 |
22.58 27.03.26 |
859'804 |
|
Freeport McMoRan Rg 22:15:00 / 11.11.26 |
62.12 | 3.00% |
62.75 18:57 |
60.78 15:48 |
80.22 26.08.26 |
50.79 19.03.26 |
2'166'155 |
|
Garmin N 22:15:00 / 11.11.26 |
293.93 | 1.83% |
295.45 19:09 |
289.89 15:30 |
314.09 10.08.26 |
197.63 05.02.26 |
153'218 |
|
Gartner Rg 22:15:00 / 11.11.26 |
193.00 | 2.16% |
193.16 21:59 |
185.61 15:41 |
252.51 09.01.26 |
124.85 22.06.26 |
232'580 |
|
GE Aerospace Rg 22:15:00 / 11.11.26 |
342.75 | 1.43% |
342.83 19:49 |
337.01 15:30 |
388.84 06.08.26 |
268.96 22.04.26 |
1'097'536 |
|
GE Hltc Tech Rg 22:30:00 / 11.11.26 |
82.60 | -1.26% |
83.38 15:50 |
82.35 18:28 |
89.75 08.01.26 |
58.75 29.04.26 |
1'218'127 |
|
Gen Digital Rg 22:30:00 / 11.11.26 |
30.64 | 2.08% |
30.66 21:59 |
29.68 16:48 |
31.64 03.09.26 |
17.780 13.04.26 |
1'793'456 |
|
Generac Hldgs Rg 22:15:00 / 11.11.26 |
194.00 | 6.72% |
194.42 19:01 |
185.86 15:43 |
296.01 22.06.26 |
137.86 02.01.26 |
255'897 |
|
General Mills Rg 22:15:00 / 11.11.26 |
34.21 | -1.13% |
34.24 21:16 |
33.57 16:57 |
49.59 12.02.26 |
31.18 01.10.26 |
2'028'952 |
|
General Motors Rg 22:15:00 / 11.11.26 |
88.90 | 0.24% |
88.91 21:59 |
87.98 16:33 |
93.70 04.11.26 |
70.43 19.05.26 |
1'536'712 |
|
Genl Dynamics Co Rg 22:15:00 / 11.11.26 |
367.22 | -0.06% |
367.77 21:52 |
364.49 15:38 |
400.00 29.07.26 |
306.95 28.04.26 |
276'084 |