×
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 |
|---|---|---|---|---|---|---|---|
|
Jack Henry & Ass Rg 16:36:14 / 17.06.25 |
178.92 | -0.95% | -1.72 | 178.62 | 179.24 | 11'082 | |
|
Jacobs Solutions Rg 16:36:08 / 17.06.25 |
129.93 | 0.16% | 0.21 | 129.83 | 130.05 | 12'144 | |
|
JM Smucker Rg 16:35:57 / 17.06.25 |
94.99 | -0.39% | -0.37 | 94.90 | 95.01 | 42'528 | |
|
Johnson Ctr Int Rg 16:35:33 / 17.06.25 |
104.38 | -0.11% | -0.11 | 104.43 | 104.47 | 78'122 | |
|
Johnson&Johnson Rg 16:35:54 / 17.06.25 |
154.00 | -0.79% | -1.22 | 153.90 | 153.98 | 242'316 | |
|
JPMorgan Chase Rg 16:35:44 / 17.06.25 |
270.29 | -0.03% | -0.07 | 270.37 | 270.58 | 265'185 | |
|
Juniper Networks Rg 16:35:04 / 17.06.25 |
35.98 | -0.11% | -0.04 | 35.97 | 35.98 | 35'006 | |
|
Kellanova Rg 16:36:22 / 17.06.25 |
80.42 | 0.15% | 0.12 | 80.42 | 80.43 | 111'781 | |
|
Keurig Dr Pepper Rg 16:36:12 / 17.06.25 |
33.05 | -0.15% | -0.05 | 33.04 | 33.05 | 334'953 | |
|
Keycorp Rg 16:36:09 / 17.06.25 |
15.885 | -0.28% | -0.05 | 15.880 | 15.890 | 246'968 | |
|
Keysight Technol Rg 16:34:06 / 17.06.25 |
162.98 | 0.44% | 0.71 | 162.69 | 163.09 | 16'805 | |
|
Kimberly-Clark Rg 16:35:57 / 17.06.25 |
129.67 | -0.77% | -1.00 | 129.59 | 129.71 | 61'566 | |
|
Kimco Rlty REIT Rg 16:35:55 / 17.06.25 |
20.98 | 0.29% | 0.06 | 20.97 | 20.98 | 75'321 | |
|
Kinder Morgan Rg-P 16:36:06 / 17.06.25 |
27.87 | 0.74% | 0.21 | 27.86 | 27.87 | 317'476 | |
|
KLA Rg 16:31:01 / 17.06.25 |
910.67 | 2.05% | 18.29 | 910.06 | 910.96 | 61'071 | |
|
Kroger Rg 16:36:12 / 17.06.25 |
65.96 | -0.08% | -0.05 | 65.96 | 65.99 | 246'713 | |
|
L3Harris Tech Rg 16:33:27 / 17.06.25 |
248.56 | 0.32% | 0.79 | 248.02 | 248.63 | 24'853 | |
|
Lam Research Rg 16:36:25 / 17.06.25 |
94.89 | 1.58% | 1.48 | 94.88 | 94.90 | 533'208 | |
|
Lamb Wst Hldg-WI Rg 16:35:56 / 17.06.25 |
55.20 | -0.16% | -0.09 | 55.09 | 55.15 | 84'309 | |
|
Las Vegas Sands Rg 16:35:33 / 17.06.25 |
42.63 | -0.42% | -0.18 | 42.59 | 42.63 | 82'809 | |
|
Leidos Holdg Rg 16:31:57 / 17.06.25 |
148.90 | 0.44% | 0.65 | 148.97 | 149.20 | 17'493 | |
|
Lennar Rg-A 16:36:13 / 17.06.25 |
112.84 | 3.06% | 3.35 | 112.82 | 113.01 | 248'511 | |
|
Lilly 16:36:17 / 17.06.25 |
800.54 | -0.87% | -7.04 | 800.23 | 801.84 | 137'499 | |
|
Lincoln Natl Rg 16:36:20 / 17.06.25 |
33.04 | -0.18% | -0.06 | 33.01 | 33.07 | 59'984 | |
|
Live Nation Ent Rg 16:35:06 / 17.06.25 |
142.55 | 0.16% | 0.23 | 142.48 | 142.61 | 31'408 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hiltn Wrld Hldgs Rg 16:35:00 / 17.06.25 |
249.04 | 0.08% | 35.84% | -1.77% | -1.72% | 6.12% | 15.30% | 114.30% |
|
Firstenergy Rg 16:36:12 / 17.06.25 |
39.69 | 0.03% | 8.54% | -1.05% | -7.11% | 4.58% | 3.98% | 9.52% |
|
Pioneer Natural Rg 22:15:00 / 02.05.24 |
269.62 | 0.00% | 19.90% | 0.00% | 0.00% | 0.00% | 0.00% | 11.64% |
|
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | 0.00% | -81.87% | 0.00% | 0.00% | 0.00% | -76.00% | 0.00% |
|
Caterpillar 16:36:19 / 17.06.25 |
362.10 | -0.09% | 22.58% | 0.98% | 3.61% | 5.69% | 11.37% | 86.07% |
|
Essex Prop REIT Rg 16:28:08 / 17.06.25 |
285.29 | -0.10% | 15.01% | -0.90% | -0.77% | -5.85% | 0.25% | 12.29% |
|
Molina Healthcar Rg 16:26:22 / 17.06.25 |
294.44 | -0.27% | -19.67% | -0.42% | -9.72% | -5.18% | -3.75% | 13.94% |
|
Kimberly-Clark Rg 16:35:57 / 17.06.25 |
129.67 | -0.28% | 7.54% | -2.53% | -8.44% | -5.34% | -8.47% | 7.41% |
|
Extra Sp St REIT Rg 16:30:11 / 17.06.25 |
149.15 | -0.42% | -7.09% | -1.63% | -1.91% | 3.15% | -6.36% | -6.86% |
|
Marketaxess Hold Rg 16:27:50 / 17.06.25 |
223.80 | -0.51% | -23.21% | -0.29% | 0.50% | 4.86% | 14.41% | -16.44% |
|
Estee Lauder Rg-A 16:36:05 / 17.06.25 |
73.53 | -0.52% | -49.00% | 4.36% | 11.27% | 11.27% | -33.63% | -68.00% |
|
Intuitive Surgic Rg 16:35:04 / 17.06.25 |
513.10 | -0.56% | 53.85% | -3.12% | -7.91% | -1.29% | 17.95% | 172.16% |
|
First Solar Rg 16:36:27 / 17.06.25 |
142.42 | -0.56% | 1.72% | -13.49% | -14.83% | 8.34% | -45.72% | 182.62% |
|
AFLAC Rg 16:36:18 / 17.06.25 |
102.39 | -0.70% | 24.51% | 0.12% | -3.06% | -6.69% | 15.06% | 93.77% |
|
Digita Rlty REIT Rg 16:36:03 / 17.06.25 |
176.79 | -0.72% | 30.82% | -0.51% | 3.91% | 16.75% | 18.21% | 40.50% |
|
State Street Rg 16:36:19 / 17.06.25 |
97.13 | -0.76% | 25.74% | -2.04% | -0.62% | 4.98% | 34.21% | 56.27% |
|
Honeywell Intl Rg 16:35:07 / 17.06.25 |
223.37 | -0.80% | 6.86% | -1.28% | -0.75% | 5.30% | 4.93% | 24.58% |
|
Kellanova Rg 16:36:22 / 17.06.25 |
80.42 | -0.83% | 43.62% | -1.24% | -2.53% | -2.39% | 36.77% | 18.66% |
|
American Express Rg 16:36:17 / 17.06.25 |
293.94 | -0.87% | 57.05% | -1.86% | -0.75% | 5.25% | 28.18% | 113.98% |
|
Principal Financ Rg 16:35:48 / 17.06.25 |
76.41 | -0.88% | -2.47% | -0.46% | -5.12% | -10.81% | -2.51% | 22.10% |
|
Colgate-Palmoliv Rg 16:36:24 / 17.06.25 |
89.39 | -0.88% | 13.05% | -2.78% | -2.83% | -0.23% | -7.86% | 21.90% |
|
AMETEK Rg 16:35:04 / 17.06.25 |
177.66 | -0.90% | 8.33% | -1.23% | -1.74% | -1.14% | 3.96% | 65.05% |
|
CDW Rg 16:30:10 / 17.06.25 |
172.60 | -0.97% | -24.18% | -3.43% | -8.24% | 2.42% | -25.14% | 10.52% |
|
MGM Resorts Itl Rg 16:36:19 / 17.06.25 |
33.82 | -1.01% | -23.23% | 1.29% | 2.80% | 5.56% | -16.56% | 25.23% |
|
Xcel Energy Rg 16:36:25 / 17.06.25 |
66.34 | -1.08% | 7.88% | -3.80% | -8.26% | -2.34% | 24.89% | 2.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jack Henry & Ass Rg 16:36:14 / 17.06.25 |
178.92 | -0.95% |
180.19 15:44 |
178.72 16:04 |
195.90 10.03.25 |
161.26 09.04.25 |
11'082 |
|
Jacobs Solutions Rg 16:36:08 / 17.06.25 |
129.93 | 0.16% |
129.93 16:36 |
129.19 15:30 |
144.72 04.02.25 |
106.40 07.04.25 |
12'144 |
|
JM Smucker Rg 16:35:57 / 17.06.25 |
94.99 | -0.39% |
95.36 15:32 |
94.49 16:02 |
121.41 10.03.25 |
93.94 10.06.25 |
42'528 |
|
Johnson Ctr Int Rg 16:35:33 / 17.06.25 |
104.38 | -0.11% |
104.77 15:45 |
104.25 15:34 |
105.19 16.06.25 |
68.08 07.04.25 |
78'122 |
|
Johnson&Johnson Rg 16:35:54 / 17.06.25 |
154.00 | -0.79% |
155.27 15:32 |
153.90 16:33 |
169.99 04.03.25 |
140.68 10.01.25 |
242'316 |
|
JPMorgan Chase Rg 16:35:44 / 17.06.25 |
270.29 | -0.03% |
270.55 16:32 |
267.90 15:30 |
280.25 19.02.25 |
202.16 07.04.25 |
265'185 |
|
Juniper Networks Rg 16:35:04 / 17.06.25 |
35.98 | -0.11% |
36.06 16:00 |
35.92 15:31 |
39.10 24.01.25 |
33.46 07.04.25 |
35'006 |
|
Kellanova Rg 16:36:22 / 17.06.25 |
80.42 | 0.15% |
80.47 16:29 |
80.23 15:55 |
83.20 04.03.25 |
79.84 13.06.25 |
111'781 |
|
Keurig Dr Pepper Rg 16:36:12 / 17.06.25 |
33.05 | -0.15% |
33.17 15:32 |
32.88 15:42 |
36.07 04.04.25 |
30.12 13.01.25 |
334'953 |
|
Keycorp Rg 16:36:09 / 17.06.25 |
15.885 | -0.28% |
15.930 15:55 |
15.750 15:31 |
18.365 17.01.25 |
12.730 04.04.25 |
246'968 |
|
Keysight Technol Rg 16:34:06 / 17.06.25 |
162.98 | 0.44% |
163.19 16:15 |
161.08 15:30 |
186.13 19.02.25 |
122.18 07.04.25 |
16'805 |
|
Kimberly-Clark Rg 16:35:57 / 17.06.25 |
129.67 | -0.77% |
130.29 15:32 |
129.28 16:03 |
150.36 10.03.25 |
124.12 10.01.25 |
61'566 |
|
Kimco Rlty REIT Rg 16:35:55 / 17.06.25 |
20.98 | 0.29% |
21.01 16:21 |
20.77 15:37 |
23.64 28.01.25 |
17.935 09.04.25 |
75'321 |
|
Kinder Morgan Rg-P 16:36:06 / 17.06.25 |
27.87 | 0.74% |
27.91 16:28 |
27.61 15:33 |
31.48 21.01.25 |
23.95 07.04.25 |
317'476 |
|
KLA Rg 16:31:01 / 17.06.25 |
910.67 | 2.05% |
914.32 16:15 |
890.00 15:30 |
914.32 17.06.25 |
553.74 07.04.25 |
61'071 |
|
Kroger Rg 16:36:12 / 17.06.25 |
65.96 | -0.08% |
66.32 15:32 |
65.63 16:03 |
73.63 22.04.25 |
58.12 17.01.25 |
246'713 |
|
L3Harris Tech Rg 16:33:27 / 17.06.25 |
248.56 | 0.32% |
249.37 15:30 |
247.28 15:34 |
257.79 13.06.25 |
193.09 20.02.25 |
24'853 |
|
Lam Research Rg 16:36:25 / 17.06.25 |
94.89 | 1.58% |
95.01 16:36 |
93.15 15:30 |
95.01 17.06.25 |
56.36 07.04.25 |
533'208 |
|
Lamb Wst Hldg-WI Rg 16:35:56 / 17.06.25 |
55.20 | -0.16% |
55.32 16:14 |
54.87 15:50 |
67.90 02.01.25 |
47.93 13.03.25 |
84'309 |
|
Las Vegas Sands Rg 16:35:33 / 17.06.25 |
42.63 | -0.42% |
42.64 16:35 |
42.12 15:34 |
51.98 06.01.25 |
30.18 08.04.25 |
82'809 |
|
Leidos Holdg Rg 16:31:57 / 17.06.25 |
148.90 | 0.44% |
148.91 16:07 |
147.20 15:35 |
162.23 22.01.25 |
124.00 28.02.25 |
17'493 |
|
Lennar Rg-A 16:36:13 / 17.06.25 |
112.84 | 3.06% |
114.20 15:53 |
111.27 16:18 |
143.51 17.01.25 |
98.88 09.04.25 |
248'511 |
|
Lilly 16:36:17 / 17.06.25 |
800.54 | -0.87% |
803.88 15:30 |
790.00 15:35 |
935.06 03.03.25 |
678.02 07.04.25 |
137'499 |
|
Lincoln Natl Rg 16:36:20 / 17.06.25 |
33.04 | -0.18% |
33.04 15:53 |
32.79 15:30 |
39.85 14.02.25 |
27.60 07.04.25 |
59'984 |
|
Live Nation Ent Rg 16:35:06 / 17.06.25 |
142.55 | 0.16% |
142.70 16:33 |
141.20 15:59 |
157.70 21.02.25 |
112.91 13.03.25 |
31'408 |