×
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 |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 19:25:49 / 11.11.26 |
266.69 | -1.54% | -4.18 | 266.70 | 266.72 | 3'227'952 | |
|
Amcor Rg 19:24:51 / 11.11.26 |
44.44 | -1.66% | -0.75 | 44.44 | 44.45 | 129'768 | |
|
Amer Tower REIT Rg 19:25:17 / 11.11.26 |
189.76 | -0.32% | -0.61 | 189.57 | 189.86 | 81'202 | |
|
Amer Wtr Works Rg 19:25:03 / 11.11.26 |
148.64 | -1.14% | -1.72 | 148.60 | 148.72 | 63'576 | |
|
Ameren Rg 19:25:24 / 11.11.26 |
113.02 | -0.58% | -0.66 | 112.99 | 113.04 | 50'520 | |
|
American Airline Rg 19:25:26 / 11.11.26 |
14.145 | 0.25% | 0.04 | 14.140 | 14.150 | 1'471'854 | |
|
American Express Rg 19:25:29 / 11.11.26 |
322.13 | -0.41% | -1.33 | 322.03 | 322.17 | 203'046 | |
|
American Intl Gr Rg 19:24:49 / 11.11.26 |
82.81 | 0.60% | 0.49 | 82.79 | 82.83 | 193'080 | |
|
Ameriprise Fincl Rg 19:25:23 / 11.11.26 |
520.05 | 0.02% | 0.09 | 519.65 | 520.08 | 22'144 | |
|
AMETEK Rg 19:19:16 / 11.11.26 |
241.28 | 1.25% | 2.97 | 240.73 | 241.40 | 53'896 | |
|
Amgen Rg 19:25:39 / 11.11.26 |
463.87 | -0.29% | -1.36 | 463.73 | 463.90 | 139'790 | |
|
Amphenol Rg-A 19:25:18 / 11.11.26 |
81.98 | 2.54% | 2.03 | 81.97 | 82.02 | 719'818 | |
|
Analog Devices Rg 19:25:44 / 11.11.26 |
413.39 | 5.11% | 20.09 | 413.33 | 413.49 | 507'197 | |
|
Aon-A Rg 19:25:29 / 11.11.26 |
333.51 | -0.84% | -2.83 | 333.46 | 333.69 | 26'795 | |
|
APA Rg 19:25:37 / 11.11.26 |
46.38 | 2.79% | 1.26 | 46.36 | 46.38 | 423'632 | |
|
Apple Rg 19:25:51 / 11.11.26 |
355.05 | 1.88% | 6.54 | 355.04 | 355.06 | 3'843'191 | |
|
Applied Material Rg 19:25:45 / 11.11.26 |
403.26 | 8.25% | 30.73 | 403.12 | 403.50 | 737'528 | |
|
Aptiv Rg 19:22:51 / 11.11.26 |
39.56 | -0.03% | -0.01 | 39.51 | 39.53 | 107'387 | |
|
Arch Cap Grp Rg 19:23:31 / 11.11.26 |
108.16 | -0.90% | -0.98 | 108.15 | 108.19 | 76'337 | |
|
Archer-Daniels M Rg 19:24:05 / 11.11.26 |
70.24 | 1.36% | 0.94 | 70.22 | 70.28 | 167'771 | |
|
Arista Ne Rg 19:25:34 / 11.11.26 |
198.21 | 7.13% | 13.19 | 198.16 | 198.36 | 560'429 | |
|
Assurant Rg 19:23:20 / 11.11.26 |
321.33 | -0.26% | -0.83 | 321.28 | 321.51 | 14'581 | |
|
AT&T Rg 19:25:47 / 11.11.26 |
22.04 | 0.43% | 0.10 | 22.03 | 22.04 | 1'481'235 | |
|
Atmos Energy Cor Rg 19:24:47 / 11.11.26 |
174.42 | -0.54% | -0.96 | 174.38 | 174.45 | 32'086 | |
|
Autodesk Inc Rg 19:24:55 / 11.11.26 |
257.05 | -1.18% | -3.06 | 256.79 | 257.17 | 93'114 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Intel Rg 19:25:51 / 11.11.26 |
63.34 | 57.53% | 189.93% | 8.70% | -35.45% | -31.75% | 67.17% | 49.59% |
|
Nucor Rg 19:24:06 / 11.11.26 |
260.98 | 57.24% | 119.75% | -2.59% | 1.51% | 4.92% | 75.89% | 68.04% |
|
Stnly Blck&Deck Rg 19:23:25 / 11.11.26 |
115.59 | 56.76% | 45.02% | -2.32% | 28.02% | 15.82% | 69.39% | 36.88% |
|
Etsy Rg 19:25:49 / 11.11.26 |
88.22 | 56.02% | 63.55% | -8.33% | 6.38% | 9.64% | 38.06% | 36.78% |
|
Fortinet Rg 19:25:28 / 11.11.26 |
130.00 | 55.61% | 30.79% | 0.47% | -29.37% | -14.95% | 58.27% | 143.15% |
|
Best Buy Rg 19:25:46 / 11.11.26 |
105.51 | 55.54% | 21.33% | 4.09% | 18.42% | 18.27% | 35.77% | 62.35% |
|
Targa Resources Rg 19:25:12 / 11.11.26 |
288.85 | 52.48% | 57.60% | 1.35% | -0.71% | -2.77% | 69.33% | 232.69% |
|
Franklin Temp Rg 19:25:16 / 11.11.26 |
36.47 | 51.90% | 78.86% | 7.68% | 19.46% | 7.33% | 58.22% | 58.33% |
|
West Pharmaceuti Rg 19:18:28 / 11.11.26 |
414.52 | 49.94% | 25.95% | 1.40% | 10.64% | 17.50% | 51.37% | 20.75% |
|
Monolithic Power Rg 19:24:42 / 11.11.26 |
1'502.39 | 49.79% | 129.44% | 19.14% | 20.86% | 15.56% | 56.77% | 169.06% |
|
Paycom Software Rg 19:20:33 / 11.11.26 |
241.65 | 49.32% | 16.10% | -9.89% | 1.11% | 8.77% | 44.13% | 39.03% |
|
Quest Diagnostic Rg 19:22:18 / 11.11.26 |
257.70 | 48.93% | 71.31% | 0.79% | 10.40% | 6.59% | 37.92% | 94.58% |
|
Hasbro Inc Rg 19:25:51 / 11.11.26 |
124.12 | 48.56% | 117.89% | 2.09% | 30.02% | 32.99% | 56.85% | 182.58% |
|
Deere & Co Rg 19:25:43 / 11.11.26 |
690.45 | 47.70% | 62.29% | 2.06% | 6.16% | 18.91% | 43.61% | 83.87% |
|
Host Hotels REIT Rg 19:25:28 / 11.11.26 |
25.80 | 46.25% | 48.00% | -1.19% | 12.52% | 11.45% | 42.86% | 58.01% |
|
WW Grainger Rg 19:25:50 / 11.11.26 |
1'487.16 | 45.97% | 39.74% | -0.15% | 11.76% | 13.79% | 57.38% | 85.91% |
|
Cboe Glbl Mkt Rg 19:25:04 / 11.11.26 |
368.15 | 45.13% | 86.72% | 6.36% | 22.55% | 30.66% | 41.17% | 108.19% |
|
Analog Devices Rg 19:25:44 / 11.11.26 |
413.39 | 45.02% | 85.12% | 1.76% | 2.43% | 10.75% | 71.22% | 128.24% |
|
Applied Material Rg 19:25:45 / 11.11.26 |
403.26 | 44.96% | 129.07% | 9.16% | -9.71% | -18.73% | 74.77% | 147.23% |
|
ConocoPhillips Rg 19:24:33 / 11.11.26 |
136.85 | 44.85% | 36.72% | -0.07% | -3.86% | 4.80% | 53.64% | 17.28% |
|
EOG Resources Rg 19:25:26 / 11.11.26 |
152.86 | 44.28% | 23.60% | 3.94% | -0.86% | 2.26% | 40.57% | 23.48% |
|
Biogen Rg 19:19:18 / 11.11.26 |
252.93 | 43.90% | 65.61% | -0.60% | 8.63% | 14.16% | 56.63% | 12.66% |
|
Keysight Technol Rg 19:24:01 / 11.11.26 |
311.71 | 43.44% | 81.45% | 9.04% | -12.84% | -2.42% | 69.36% | 134.58% |
|
Garmin N 19:20:01 / 11.11.26 |
294.99 | 42.30% | 39.95% | 2.02% | 5.46% | -0.23% | 48.53% | 147.52% |
|
Westinghouse Air Rg 19:25:51 / 11.11.26 |
305.72 | 42.18% | 60.08% | 3.64% | 6.71% | 4.62% | 45.82% | 169.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 19:25:49 / 11.11.26 |
266.69 | -1.54% |
274.87 15:30 |
265.70 19:06 |
287.16 03.08.26 |
196.13 17.02.26 |
3'227'952 |
|
Amcor Rg 19:24:51 / 11.11.26 |
44.44 | -1.66% |
44.84 15:50 |
44.18 16:50 |
50.93 24.02.26 |
36.25 20.05.26 |
129'768 |
|
Amer Tower REIT Rg 19:25:17 / 11.11.26 |
189.76 | -0.32% |
190.72 15:40 |
188.07 15:30 |
202.50 23.10.26 |
160.26 06.07.26 |
81'202 |
|
Amer Wtr Works Rg 19:25:03 / 11.11.26 |
148.64 | -1.14% |
149.89 15:49 |
147.96 16:56 |
153.66 05.11.26 |
120.60 02.06.26 |
63'576 |
|
Ameren Rg 19:25:24 / 11.11.26 |
113.02 | -0.58% |
113.45 15:30 |
112.73 18:34 |
118.32 26.06.26 |
97.91 05.01.26 |
50'520 |
|
American Airline Rg 19:25:26 / 11.11.26 |
14.145 | 0.25% |
14.175 18:50 |
13.885 15:34 |
18.790 02.07.26 |
10.095 30.03.26 |
1'471'854 |
|
American Express Rg 19:25:29 / 11.11.26 |
322.13 | -0.41% |
323.23 15:30 |
319.55 16:48 |
386.05 06.01.26 |
291.00 20.03.26 |
203'046 |
|
American Intl Gr Rg 19:24:49 / 11.11.26 |
82.81 | 0.60% |
82.81 19:22 |
81.70 15:39 |
85.69 05.01.26 |
71.25 23.01.26 |
193'080 |
|
Ameriprise Fincl Rg 19:25:23 / 11.11.26 |
520.05 | 0.02% |
524.78 15:30 |
515.88 15:36 |
572.46 14.08.26 |
422.81 07.04.26 |
22'144 |
|
AMETEK Rg 19:19:16 / 11.11.26 |
241.28 | 1.25% |
243.31 15:30 |
239.41 15:47 |
260.52 13.08.26 |
205.75 02.01.26 |
53'896 |
|
Amgen Rg 19:25:39 / 11.11.26 |
463.87 | -0.29% |
463.87 19:25 |
459.14 15:30 |
482.75 05.11.26 |
318.28 05.01.26 |
139'790 |
|
Amphenol Rg-A 19:25:18 / 11.11.26 |
81.98 | 2.54% |
83.54 15:30 |
81.76 16:13 |
89.92 06.10.26 |
59.03 19.05.26 |
719'818 |
|
Analog Devices Rg 19:25:44 / 11.11.26 |
413.39 | 5.11% |
413.71 18:56 |
398.01 15:46 |
445.83 22.06.26 |
270.89 02.01.26 |
507'197 |
|
Aon-A Rg 19:25:29 / 11.11.26 |
333.51 | -0.84% |
334.60 15:50 |
330.84 15:30 |
382.28 28.07.26 |
266.56 05.10.26 |
26'795 |
|
APA Rg 19:25:37 / 11.11.26 |
46.38 | 2.79% |
46.51 19:18 |
45.44 15:41 |
52.96 30.10.26 |
23.25 07.01.26 |
423'632 |
|
Apple Rg 19:25:51 / 11.11.26 |
355.05 | 1.88% |
355.24 19:22 |
349.33 15:30 |
355.38 05.11.26 |
243.43 20.01.26 |
3'843'191 |
|
Applied Material Rg 19:25:45 / 11.11.26 |
403.26 | 8.25% |
404.62 18:36 |
381.86 15:50 |
739.67 30.06.26 |
265.18 02.01.26 |
737'528 |
|
Aptiv Rg 19:22:51 / 11.11.26 |
39.56 | -0.03% |
39.87 15:59 |
39.32 17:21 |
78.49 03.06.26 |
39.06 10.11.26 |
107'387 |
|
Arch Cap Grp Rg 19:23:31 / 11.11.26 |
108.16 | -0.90% |
108.36 15:30 |
107.44 16:54 |
113.59 05.11.26 |
87.25 03.06.26 |
76'337 |
|
Archer-Daniels M Rg 19:24:05 / 11.11.26 |
70.24 | 1.36% |
70.29 19:19 |
69.58 15:38 |
88.73 14.09.26 |
57.21 02.01.26 |
167'771 |
|
Arista Ne Rg 19:25:34 / 11.11.26 |
198.21 | 7.13% |
199.22 15:32 |
194.00 15:50 |
217.30 09.10.26 |
115.42 30.03.26 |
560'429 |
|
Assurant Rg 19:23:20 / 11.11.26 |
321.33 | -0.26% |
322.37 15:56 |
319.53 15:40 |
322.92 10.11.26 |
210.15 12.02.26 |
14'581 |
|
AT&T Rg 19:25:47 / 11.11.26 |
22.04 | 0.43% |
22.11 15:54 |
21.85 15:33 |
29.43 24.03.26 |
19.895 02.07.26 |
1'481'235 |
|
Atmos Energy Cor Rg 19:24:47 / 11.11.26 |
174.42 | -0.54% |
174.99 15:54 |
173.56 17:00 |
192.49 09.04.26 |
154.84 01.10.26 |
32'086 |
|
Autodesk Inc Rg 19:24:55 / 11.11.26 |
257.05 | -1.18% |
259.98 15:45 |
255.08 17:33 |
296.80 07.01.26 |
185.52 22.06.26 |
93'114 |