×
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 |
|---|---|---|---|---|---|---|---|
|
Illumina Rg 23:20:00 / 11.11.26 |
212.93 | -0.92% | -1.98 | 212.74 | 213.10 | 609'327 | |
|
Incyte Rg 23:20:00 / 11.11.26 |
122.27 | 1.64% | 1.97 | 122.20 | 122.23 | ||
|
Ingersoll Rand Rg 01:00:00 / 12.11.26 |
85.08 | -0.91% | -0.78 | 85.09 | 85.10 | ||
|
Intel Rg 23:20:00 / 11.11.26 |
62.50 | 7.52% | 4.37 | 62.41 | 62.42 | 31'002'403 | |
|
Intercon Exchang Rg 01:00:00 / 12.11.26 |
180.59 | 2.40% | 4.23 | 180.57 | 180.58 | ||
|
Intl Flavors&Fra Rg 01:00:00 / 12.11.26 |
82.65 | -0.63% | -0.52 | 82.64 | 82.65 | ||
|
Intl Paper Rg 01:00:00 / 12.11.26 |
34.66 | -1.34% | -0.47 | 34.67 | 34.68 | ||
|
Intuit Rg 23:20:00 / 11.11.26 |
342.64 | 0.65% | 2.20 | 342.56 | 342.63 | 811'601 | |
|
Intuitive Surgic Rg 23:20:00 / 11.11.26 |
449.53 | -0.11% | -0.51 | 449.46 | 449.62 | 533'102 | |
|
Invesco Rg 01:00:00 / 12.11.26 |
28.63 | -0.83% | -0.24 | 28.63 | 28.64 | ||
|
Invitation REIT Rg 01:00:00 / 12.11.26 |
26.88 | -0.78% | -0.21 | 26.87 | 26.88 | ||
|
IQVIA Holdings Rg 01:00:00 / 12.11.26 |
274.53 | -0.23% | -0.62 | 274.58 | 274.59 | ||
|
Iron Mount REIT Rg 01:00:00 / 12.11.26 |
112.43 | 1.49% | 1.65 | 112.38 | 112.39 | ||
|
J.B.Hunt Transp Rg 23:20:00 / 11.11.26 |
227.66 | 0.61% | 1.39 | 227.64 | 227.70 | ||
|
Jack Henry & Ass Rg 23:20:00 / 11.11.26 |
175.90 | 0.41% | 0.71 | 175.78 | 175.84 | 304'399 | |
|
Jacobs Solutions Rg 01:00:00 / 12.11.26 |
157.47 | 0.23% | 0.36 | 157.52 | 157.53 | ||
|
JM Smucker Rg 01:00:00 / 12.11.26 |
133.07 | -0.40% | -0.53 | 132.99 | 133.06 | ||
|
Johnson Ctr Int Rg 01:00:00 / 12.11.26 |
144.61 | 2.47% | 3.49 | 144.63 | 144.64 | ||
|
Johnson&Johnson Rg 01:00:00 / 12.11.26 |
280.41 | -0.13% | -0.37 | 280.42 | 280.43 | ||
|
JPMorgan Chase Rg 01:00:00 / 12.11.26 |
343.39 | 0.39% | 1.32 | 343.45 | 343.46 | ||
|
Keurig Dr Pepper Rg 23:20:00 / 11.11.26 |
38.25 | 1.76% | 0.66 | 38.26 | 38.27 | 4'031'196 | |
|
Keycorp Rg 01:00:00 / 12.11.26 |
21.44 | 0.47% | 0.10 | 21.43 | 21.44 | ||
|
Keysight Technol Rg 01:00:00 / 12.11.26 |
305.64 | 4.87% | 14.18 | 305.77 | 305.78 | ||
|
Kimberly-Clark Rg 23:20:00 / 11.11.26 |
108.86 | -1.72% | -1.90 | 108.81 | 108.82 | 2'125'025 | |
|
Kimco Rlty REIT Rg 01:00:00 / 12.11.26 |
25.62 | -0.23% | -0.06 | 25.62 | 25.63 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Marsh & McLennan Rg 01:00:00 / 12.11.26 |
207.52 | 11.55% | -2.58% | -1.36% | 16.32% | 9.68% | 13.53% | 3.24% |
|
PulteGroup Rg 01:00:00 / 12.11.26 |
129.50 | 11.38% | 19.93% | -4.76% | 18.43% | -0.90% | 7.35% | 58.55% |
|
Eaton Corp -NPV- Rg 01:00:00 / 12.11.26 |
360.62 | 11.21% | 6.73% | 2.14% | -11.80% | -15.08% | -2.38% | 59.69% |
|
Citizens Finl Gr Rg 01:00:00 / 12.11.26 |
65.38 | 10.97% | 48.13% | -0.79% | 4.49% | -7.60% | 24.15% | 157.53% |
|
WEC Energy Group Rg 01:00:00 / 12.11.26 |
117.47 | 10.95% | 24.43% | -0.54% | 10.04% | 7.44% | 4.78% | 45.70% |
|
Regency Cent REITRg 23:20:00 / 11.11.26 |
76.18 | 10.88% | 3.53% | -0.86% | 6.14% | -0.29% | 8.83% | 26.62% |
|
Am Electric Rg 23:20:00 / 11.11.26 |
129.21 | 10.87% | 38.61% | -0.02% | 2.44% | 2.33% | 5.32% | 64.53% |
|
PNC Finl Ser Rg 01:00:00 / 12.11.26 |
232.00 | 10.81% | 19.94% | -0.62% | 7.51% | -5.87% | 24.12% | 92.06% |
|
Gen Digital Rg 23:20:00 / 11.11.26 |
30.64 | 10.37% | 9.61% | -0.83% | 28.72% | 11.24% | 13.46% | 55.65% |
|
Microsoft Rg 23:20:00 / 11.11.26 |
521.13 | 10.24% | 26.49% | -6.24% | -2.35% | 7.60% | 1.95% | 44.23% |
|
The Cigna Rg 01:00:00 / 12.11.26 |
301.45 | 10.14% | 9.77% | -1.30% | 4.10% | 8.65% | 11.40% | 3.38% |
|
Omnicom Group In Rg 01:00:00 / 12.11.26 |
88.88 | 10.02% | 3.25% | 1.57% | 13.35% | 1.66% | 19.96% | 17.30% |
|
Duke Energy Rg 01:00:00 / 12.11.26 |
128.77 | 10.01% | 19.68% | -0.63% | 7.63% | 4.18% | 3.93% | 46.07% |
|
Invesco Rg 01:00:00 / 12.11.26 |
28.63 | 9.90% | 65.16% | -2.75% | 2.51% | -11.11% | 16.10% | 120.72% |
|
Ulta Beauty Rg 23:20:00 / 11.11.26 |
659.08 | 9.82% | 52.76% | -0.25% | 11.25% | 24.86% | 23.10% | 70.49% |
|
Parker-Hannifin Rg 01:00:00 / 12.11.26 |
972.90 | 9.81% | 51.75% | 6.89% | 1.73% | -4.92% | 13.88% | 130.10% |
|
Kroger Rg 01:00:00 / 12.11.26 |
69.49 | 9.80% | 12.18% | 0.75% | 10.14% | 23.49% | 6.25% | 56.30% |
|
Kimberly-Clark Rg 23:20:00 / 11.11.26 |
108.86 | 9.78% | -15.48% | 0.06% | 9.51% | -0.93% | 4.55% | -8.34% |
|
GE Aerospace Rg 01:00:00 / 12.11.26 |
342.75 | 9.70% | 102.60% | 4.04% | 11.64% | -3.78% | 10.92% | 264.84% |
|
Sherwin-Williams Rg 01:00:00 / 12.11.26 |
355.76 | 9.66% | 4.53% | -2.13% | 9.62% | 0.61% | 3.20% | 38.94% |
|
W.R.Berkley Rg 01:00:00 / 12.11.26 |
76.67 | 9.57% | 31.29% | -0.05% | 3.89% | 10.14% | 0.03% | 69.10% |
|
Becton Dickinson Rg 01:00:00 / 12.11.26 |
214.52 | 9.55% | -6.29% | 2.55% | 13.57% | 14.35% | 11.66% | -9.39% |
|
M&T Bank Rg 01:00:00 / 12.11.26 |
220.19 | 9.49% | 17.34% | -1.98% | 1.92% | -9.96% | 17.03% | 86.40% |
|
Prudential Finan Rg 01:00:00 / 12.11.26 |
123.04 | 9.23% | 4.02% | -2.84% | 8.41% | 0.67% | 14.15% | 33.98% |
|
A.J.Gallagher Rg 01:00:00 / 12.11.26 |
282.01 | 9.22% | -0.42% | -2.21% | 18.97% | 9.54% | 10.22% | 13.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Illumina Rg 23:20:00 / 11.11.26 |
212.93 | -0.92% |
226.98 15:32 |
212.77 21:59 |
309.23 06.10.26 |
112.65 12.02.26 |
609'327 |
|
Incyte Rg 23:20:00 / 11.11.26 |
122.27 | 1.64% |
122.71 21:51 |
119.37 15:30 |
132.58 28.07.26 |
89.25 24.03.26 |
426'126 |
|
Ingersoll Rand Rg 01:00:00 / 12.11.26 |
85.08 | -0.91% |
86.34 15:30 |
84.52 16:43 |
100.96 13.02.26 |
68.07 19.05.26 |
726'584 |
|
Intel Rg 23:20:00 / 11.11.26 |
62.50 | 7.52% |
64.06 17:59 |
60.96 15:42 |
142.34 30.06.26 |
37.81 02.01.26 |
31'002'403 |
|
Intercon Exchang Rg 01:00:00 / 12.11.26 |
180.59 | 2.40% |
180.66 21:59 |
175.15 15:30 |
180.66 11.11.26 |
121.80 29.06.26 |
1'418'793 |
|
Intl Flavors&Fra Rg 01:00:00 / 12.11.26 |
82.65 | -0.63% |
83.17 15:30 |
81.68 16:33 |
95.26 02.11.26 |
65.51 19.03.26 |
818'014 |
|
Intl Paper Rg 01:00:00 / 12.11.26 |
34.66 | -1.34% |
35.06 16:30 |
34.56 21:54 |
50.23 12.02.26 |
29.29 20.05.26 |
793'584 |
|
Intuit Rg 23:20:00 / 11.11.26 |
342.64 | 0.65% |
345.41 21:11 |
334.49 16:18 |
661.99 02.01.26 |
252.84 22.06.26 |
811'601 |
|
Intuitive Surgic Rg 23:20:00 / 11.11.26 |
449.53 | -0.11% |
450.67 15:44 |
443.24 16:05 |
603.70 07.01.26 |
328.57 23.07.26 |
533'102 |
|
Invesco Rg 01:00:00 / 12.11.26 |
28.63 | -0.83% |
28.97 19:31 |
27.86 15:34 |
33.65 27.08.26 |
21.83 07.04.26 |
1'324'077 |
|
Invitation REIT Rg 01:00:00 / 12.11.26 |
26.88 | -0.78% |
26.98 15:39 |
26.65 18:32 |
30.80 06.08.26 |
24.25 20.03.26 |
1'163'977 |
|
IQVIA Holdings Rg 01:00:00 / 12.11.26 |
274.53 | -0.23% |
280.60 15:32 |
274.32 21:59 |
284.00 27.10.26 |
154.50 30.04.26 |
421'922 |
|
Iron Mount REIT Rg 01:00:00 / 12.11.26 |
112.43 | 1.49% |
113.80 19:12 |
112.03 15:47 |
134.11 24.06.26 |
81.82 05.01.26 |
372'433 |
|
J.B.Hunt Transp Rg 23:20:00 / 11.11.26 |
227.66 | 0.61% |
228.29 19:55 |
224.83 15:42 |
299.36 16.07.26 |
193.58 02.01.26 |
170'436 |
|
Jack Henry & Ass Rg 23:20:00 / 11.11.26 |
175.90 | 0.41% |
177.15 20:09 |
173.07 15:30 |
193.00 15.01.26 |
121.05 22.06.26 |
304'399 |
|
Jacobs Solutions Rg 01:00:00 / 12.11.26 |
157.47 | 0.23% |
157.97 21:34 |
156.10 15:49 |
162.00 04.11.26 |
105.73 13.05.26 |
206'484 |
|
JM Smucker Rg 01:00:00 / 12.11.26 |
133.07 | -0.40% |
133.09 21:59 |
131.06 18:49 |
136.06 05.11.26 |
88.32 13.04.26 |
288'670 |
|
Johnson Ctr Int Rg 01:00:00 / 12.11.26 |
144.61 | 2.47% |
146.00 18:36 |
142.03 15:36 |
160.30 06.10.26 |
108.46 06.01.26 |
1'575'258 |
|
Johnson&Johnson Rg 01:00:00 / 12.11.26 |
280.41 | -0.13% |
281.12 21:50 |
276.69 15:30 |
282.92 10.11.26 |
201.00 05.01.26 |
1'928'426 |
|
JPMorgan Chase Rg 01:00:00 / 12.11.26 |
343.39 | 0.39% |
344.57 19:52 |
341.00 15:35 |
366.50 13.08.26 |
279.10 12.03.26 |
1'785'283 |
|
Keurig Dr Pepper Rg 23:20:00 / 11.11.26 |
38.25 | 1.76% |
38.29 21:03 |
37.02 15:30 |
38.29 11.11.26 |
24.88 06.04.26 |
4'031'196 |
|
Keycorp Rg 01:00:00 / 12.11.26 |
21.44 | 0.47% |
21.49 15:59 |
21.26 16:54 |
24.06 17.07.26 |
18.730 19.03.26 |
2'262'836 |
|
Keysight Technol Rg 01:00:00 / 12.11.26 |
305.64 | 4.87% |
313.32 18:31 |
302.60 15:37 |
389.70 06.10.26 |
204.54 02.01.26 |
300'246 |
|
Kimberly-Clark Rg 23:20:00 / 11.11.26 |
108.86 | -1.72% |
109.43 21:41 |
107.46 16:56 |
116.80 07.07.26 |
92.44 07.04.26 |
2'125'025 |
|
Kimco Rlty REIT Rg 01:00:00 / 12.11.26 |
25.62 | -0.23% |
25.69 15:40 |
25.41 18:27 |
26.64 28.07.26 |
19.980 02.01.26 |
1'438'886 |