×
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 |
|---|---|---|---|---|---|---|---|
|
Genuine Parts Co Rg 23:05:00 / 11.11.26 |
123.75 | -0.77% | -0.96 | 123.73 | 123.74 | ||
|
Gilead Sciences Rg 23:20:00 / 11.11.26 |
169.73 | -0.67% | -1.14 | 169.67 | 169.70 | 1'781'775 | |
|
Global Payments Rg 23:05:00 / 11.11.26 |
100.23 | -1.34% | -1.36 | 100.16 | 100.17 | ||
|
Globe Life Rg 23:05:00 / 11.11.26 |
161.80 | -1.02% | -1.66 | 161.75 | 161.78 | ||
|
Goldman Sachs Gr Rg 23:05:00 / 11.11.26 |
926.81 | 1.83% | 16.62 | 927.36 | 927.37 | ||
|
Halliburton Rg 23:05:00 / 11.11.26 |
32.93 | 3.36% | 1.07 | 32.92 | 32.93 | ||
|
Hartford Ins Grp Rg 23:05:00 / 11.11.26 |
137.18 | -0.45% | -0.62 | 137.15 | 137.16 | ||
|
Hasbro Inc Rg 23:20:00 / 11.11.26 |
124.02 | 1.81% | 2.20 | 123.98 | 124.01 | 523'039 | |
|
HCA Healthcare Rg 23:05:00 / 11.11.26 |
506.04 | 0.32% | 1.62 | 505.91 | 505.92 | ||
|
Healthpeak REIT Rg 23:05:00 / 11.11.26 |
20.38 | -0.15% | -0.03 | 20.38 | 20.39 | ||
|
Henry Schein Rg 23:20:00 / 11.11.26 |
88.42 | -0.36% | -0.32 | 88.40 | 88.41 | ||
|
Hershey Rg 23:05:00 / 11.11.26 |
176.43 | 1.43% | 2.48 | 176.41 | 176.42 | ||
|
Home Depot Rg 23:05:00 / 11.11.26 |
351.31 | 0.09% | 0.31 | 351.30 | 351.31 | ||
|
Hormel Foods Rg 23:05:00 / 11.11.26 |
21.95 | -1.17% | -0.26 | 21.95 | 21.96 | ||
|
Host Hotels REIT Rg 23:20:00 / 11.11.26 |
25.78 | -0.58% | -0.15 | 25.77 | 25.78 | ||
|
Howmet Aerspc Rg 23:05:00 / 11.11.26 |
224.00 | 2.26% | 4.95 | 224.05 | 224.06 | ||
|
HP Enterprise Rg 23:05:00 / 11.11.26 |
50.25 | 4.84% | 2.32 | 50.24 | 50.25 | ||
|
HP Rg 23:05:00 / 11.11.26 |
28.96 | 1.90% | 0.54 | 28.96 | 28.97 | ||
|
Humana Rg 23:05:00 / 11.11.26 |
446.31 | 1.88% | 8.25 | 446.36 | 446.37 | ||
|
Huntgtn Ingls In Rg 23:05:00 / 11.11.26 |
313.96 | 0.12% | 0.39 | 314.06 | 314.07 | ||
|
Huntington Bancs Rg 23:20:00 / 11.11.26 |
15.880 | 0.25% | 0.04 | 15.880 | 15.890 | ||
|
IBM Rg 23:05:00 / 11.11.26 |
248.22 | 1.51% | 3.69 | 248.31 | 248.32 | ||
|
Idex Corp Rg 23:05:00 / 11.11.26 |
239.96 | 1.29% | 3.06 | 239.81 | 239.85 | ||
|
IDEXX Labs Rg 23:20:00 / 11.11.26 |
702.59 | 0.85% | 5.95 | 702.43 | 702.79 | 156'850 | |
|
Illinois Tool Wo Rg 23:05:00 / 11.11.26 |
288.72 | 0.23% | 0.67 | 288.63 | 288.64 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
MSCI Rg-A 23:05:00 / 11.11.26 |
661.53 | 14.49% | 9.47% | -1.89% | 18.02% | 17.03% | 13.90% | 27.73% |
|
Dollar Tree Rg 23:20:00 / 11.11.26 |
142.90 | 14.49% | 87.92% | -2.79% | 17.36% | 8.39% | 34.58% | 23.45% |
|
Blackrock Rg 23:05:00 / 11.11.26 |
1'226.31 | 14.18% | 19.22% | 0.16% | 14.20% | 5.81% | 12.10% | 83.78% |
|
US Bancorp Rg 23:05:00 / 11.11.26 |
60.70 | 13.85% | 27.01% | -0.54% | 7.89% | -3.37% | 26.75% | 77.63% |
|
Ameren Rg 23:05:00 / 11.11.26 |
113.28 | 13.84% | 27.53% | 0.18% | 8.32% | 3.66% | 7.15% | 49.05% |
|
Arch Cap Grp Rg 23:20:00 / 11.11.26 |
109.17 | 13.78% | 18.18% | -1.36% | 11.85% | 10.80% | 18.95% | 26.98% |
|
Verizon Comm Rg 23:05:00 / 11.11.26 |
46.60 | 13.70% | 15.80% | 0.93% | 4.91% | -5.59% | 14.22% | 29.68% |
|
Norfolk Southern Rg 23:05:00 / 11.11.26 |
330.59 | 13.58% | 39.72% | -3.94% | 2.12% | -4.37% | 15.39% | 66.56% |
|
Kinder Morgan Rg-P 23:05:00 / 11.11.26 |
31.59 | 13.46% | 13.83% | 0.22% | -5.28% | -1.53% | 16.96% | 89.72% |
|
Zions Bancorp Rg 23:20:00 / 11.11.26 |
66.54 | 13.29% | 22.25% | -0.14% | 7.70% | -2.56% | 26.86% | 101.46% |
|
Nasdaq Rg 23:20:00 / 11.11.26 |
109.68 | 13.27% | 42.31% | -0.02% | 19.27% | 13.83% | 23.56% | 111.13% |
|
CME Group Rg-A 23:20:00 / 11.11.26 |
315.87 | 13.19% | 33.10% | 2.46% | 10.60% | 18.33% | 12.98% | 42.37% |
|
Ralph Lauren Rg-A 23:05:00 / 11.11.26 |
394.05 | 13.01% | 73.01% | -4.37% | 5.00% | 4.26% | 15.83% | 245.62% |
|
Fd Rlty Inv-SBI Rg 23:05:00 / 11.11.26 |
113.10 | 12.87% | 1.63% | -1.33% | 7.78% | -3.79% | 15.82% | 22.91% |
|
PTC Rg 23:20:00 / 11.11.26 |
196.14 | 12.82% | 6.90% | 0.49% | 1.29% | 28.67% | 10.09% | 29.64% |
|
Halliburton Rg 23:05:00 / 11.11.26 |
32.93 | 12.74% | 17.18% | -0.21% | 0.30% | -5.97% | 22.28% | -16.79% |
|
Walmart Rg 23:20:00 / 11.11.26 |
125.67 | 12.69% | 38.96% | -2.71% | 8.19% | 9.95% | 21.49% | 126.64% |
|
Alliant Energy Rg 23:20:00 / 11.11.26 |
73.62 | 12.66% | 23.84% | -0.20% | 9.05% | 4.95% | 8.04% | 50.79% |
|
FactSet Resh Sys Rg 23:05:00 / 11.11.26 |
334.88 | 12.33% | -32.13% | -2.14% | 15.58% | 12.34% | 23.17% | -28.04% |
|
Williams Compani Rg 23:05:00 / 11.11.26 |
68.92 | 12.23% | 24.65% | 1.56% | -5.33% | -5.90% | 14.05% | 93.41% |
|
CVS Health Rg 23:05:00 / 11.11.26 |
89.52 | 12.16% | 98.28% | 11.96% | -0.96% | -4.41% | 11.54% | 31.52% |
|
Southwest Airlin Rg 23:05:00 / 11.11.26 |
46.48 | 12.07% | 37.78% | 0.13% | 18.15% | 12.22% | 39.41% | 100.00% |
|
BorgWarner Rg 23:05:00 / 11.11.26 |
51.26 | 11.96% | 58.70% | 1.71% | -12.38% | -22.60% | 11.41% | 55.85% |
|
Utd Parcel Svc Rg-B 23:05:00 / 11.11.26 |
112.45 | 11.96% | -11.93% | -1.63% | 17.40% | 9.32% | 16.92% | -19.59% |
|
Align Technology Rg 23:20:00 / 11.11.26 |
172.08 | 11.60% | -16.43% | 4.35% | 19.14% | 5.54% | 21.45% | -9.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Genuine Parts Co Rg 23:05:00 / 11.11.26 |
123.75 | -0.77% |
124.27 15:50 |
122.44 16:28 |
151.10 12.02.26 |
90.94 20.05.26 |
210'878 |
|
Gilead Sciences Rg 23:20:00 / 11.11.26 |
169.73 | -0.67% |
170.47 19:26 |
168.50 15:30 |
176.58 05.11.26 |
116.90 05.01.26 |
1'781'775 |
|
Global Payments Rg 23:05:00 / 11.11.26 |
100.23 | -1.34% |
101.58 15:31 |
99.77 21:57 |
102.84 10.11.26 |
61.17 11.06.26 |
923'165 |
|
Globe Life Rg 23:05:00 / 11.11.26 |
161.80 | -1.02% |
163.74 15:32 |
161.20 16:14 |
188.43 10.08.26 |
135.08 27.03.26 |
129'580 |
|
Goldman Sachs Gr Rg 23:05:00 / 11.11.26 |
926.81 | 1.83% |
932.29 18:24 |
912.59 15:35 |
1'153.78 15.07.26 |
780.57 13.03.26 |
423'504 |
|
Halliburton Rg 23:05:00 / 11.11.26 |
32.93 | 3.36% |
32.96 21:59 |
32.10 15:38 |
43.59 20.05.26 |
28.22 02.01.26 |
2'165'891 |
|
Hartford Ins Grp Rg 23:05:00 / 11.11.26 |
137.18 | -0.45% |
137.20 21:59 |
134.70 16:54 |
145.77 29.07.26 |
122.06 01.10.26 |
708'617 |
|
Hasbro Inc Rg 23:20:00 / 11.11.26 |
124.02 | 1.81% |
124.54 21:07 |
121.75 15:46 |
124.54 11.11.26 |
75.29 08.07.26 |
523'039 |
|
HCA Healthcare Rg 23:05:00 / 11.11.26 |
506.04 | 0.32% |
506.04 21:59 |
493.83 16:09 |
556.40 12.03.26 |
354.00 14.07.26 |
342'790 |
|
Healthpeak REIT Rg 23:05:00 / 11.11.26 |
20.38 | -0.15% |
20.45 15:44 |
20.21 16:38 |
22.95 28.07.26 |
15.705 28.04.26 |
1'168'831 |
|
Henry Schein Rg 23:20:00 / 11.11.26 |
88.42 | -0.36% |
88.80 15:32 |
87.00 17:09 |
92.11 04.08.26 |
68.70 11.05.26 |
378'877 |
|
Hershey Rg 23:05:00 / 11.11.26 |
176.43 | 1.43% |
176.43 21:59 |
171.58 15:30 |
239.09 02.03.26 |
156.69 01.10.26 |
571'646 |
|
Home Depot Rg 23:05:00 / 11.11.26 |
351.31 | 0.09% |
351.53 21:59 |
344.95 16:27 |
397.60 12.02.26 |
277.21 01.10.26 |
844'957 |
|
Hormel Foods Rg 23:05:00 / 11.11.26 |
21.95 | -1.17% |
22.02 21:42 |
21.69 18:13 |
26.60 26.06.26 |
18.965 13.10.26 |
1'099'630 |
|
Host Hotels REIT Rg 23:20:00 / 11.11.26 |
25.78 | -0.58% |
26.01 15:31 |
25.69 16:29 |
26.18 05.11.26 |
17.630 02.01.26 |
2'940'900 |
|
Howmet Aerspc Rg 23:05:00 / 11.11.26 |
224.00 | 2.26% |
225.54 18:40 |
219.50 15:30 |
310.00 06.08.26 |
183.62 23.10.26 |
728'393 |
|
HP Enterprise Rg 23:05:00 / 11.11.26 |
50.25 | 4.84% |
51.76 18:23 |
49.80 15:43 |
73.56 09.10.26 |
19.840 24.02.26 |
2'931'634 |
|
HP Rg 23:05:00 / 11.11.26 |
28.96 | 1.90% |
29.63 19:51 |
28.46 15:30 |
36.22 11.09.26 |
17.560 25.02.26 |
2'926'269 |
|
Humana Rg 23:05:00 / 11.11.26 |
446.31 | 1.88% |
450.70 20:52 |
439.24 15:31 |
456.00 09.10.26 |
163.11 20.03.26 |
427'481 |
|
Huntgtn Ingls In Rg 23:05:00 / 11.11.26 |
313.96 | 0.12% |
314.35 21:57 |
309.59 15:49 |
459.99 02.03.26 |
255.42 13.10.26 |
103'268 |
|
Huntington Bancs Rg 23:20:00 / 11.11.26 |
15.880 | 0.25% |
15.955 21:06 |
15.775 15:38 |
19.450 06.02.26 |
14.825 01.10.26 |
4'096'869 |
|
IBM Rg 23:05:00 / 11.11.26 |
248.22 | 1.51% |
249.20 21:34 |
242.89 15:31 |
332.41 02.06.26 |
199.19 23.07.26 |
1'044'447 |
|
Idex Corp Rg 23:05:00 / 11.11.26 |
239.96 | 1.29% |
241.26 19:10 |
237.37 15:47 |
243.65 29.07.26 |
177.41 02.01.26 |
198'271 |
|
IDEXX Labs Rg 23:20:00 / 11.11.26 |
702.59 | 0.85% |
703.83 21:21 |
688.04 15:30 |
725.72 13.01.26 |
501.19 11.09.26 |
156'850 |
|
Illinois Tool Wo Rg 23:05:00 / 11.11.26 |
288.72 | 0.23% |
288.76 21:18 |
286.19 15:36 |
303.06 12.02.26 |
242.07 01.06.26 |
336'521 |