×
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 |
|---|---|---|---|---|---|---|---|
|
LKQ Rg 21:13:58 / 17.06.25 |
37.14 | -2.37% | -0.90 | 37.13 | 37.15 | 229'252 | |
|
Lockheed Martin Rg 21:14:02 / 17.06.25 |
480.50 | 2.88% | 13.44 | 480.28 | 480.93 | 178'244 | |
|
Loews Rg 21:14:12 / 17.06.25 |
88.30 | -0.34% | -0.30 | 88.25 | 88.33 | 158'229 | |
|
Lowe's Com Rg 21:13:57 / 17.06.25 |
211.41 | -2.16% | -4.67 | 211.40 | 211.52 | 199'944 | |
|
Lumen Tech Rg 21:12:40 / 17.06.25 |
4.025 | -1.11% | -0.05 | 4.020 | 4.030 | 901'738 | |
|
Lyondellbasell I Rg 21:13:55 / 17.06.25 |
59.76 | -2.38% | -1.46 | 59.75 | 59.77 | 252'976 | |
|
M&T Bank Rg 21:14:12 / 17.06.25 |
177.83 | -1.34% | -2.42 | 177.75 | 177.83 | 63'962 | |
|
Marathon Petro Rg 21:14:08 / 17.06.25 |
170.60 | 2.29% | 3.82 | 170.56 | 170.67 | 246'850 | |
|
Marketaxess Hold Rg 21:11:17 / 17.06.25 |
224.80 | -0.04% | -0.08 | 224.60 | 224.99 | 43'851 | |
|
Marriott Intl Rg-A 21:13:15 / 17.06.25 |
256.02 | -0.73% | -1.89 | 255.93 | 256.09 | 180'304 | |
|
Marsh & McLennan Rg 21:13:57 / 17.06.25 |
215.89 | -0.34% | -0.74 | 215.87 | 215.98 | 188'849 | |
|
Martin Marietta Rg 21:11:13 / 17.06.25 |
541.15 | -0.30% | -1.64 | 540.53 | 541.62 | 23'137 | |
|
Masco Rg 21:13:37 / 17.06.25 |
60.90 | -2.54% | -1.59 | 60.89 | 60.95 | 137'049 | |
|
Mastercard Rg-A 21:12:47 / 17.06.25 |
569.08 | 0.07% | 0.41 | 568.82 | 569.35 | 168'755 | |
|
Match Group Rg 21:14:04 / 17.06.25 |
30.11 | -2.21% | -0.68 | 30.11 | 30.12 | 507'613 | |
|
McCormic Non Vtg Rg 21:13:46 / 17.06.25 |
73.13 | -1.00% | -0.74 | 73.11 | 73.14 | 111'648 | |
|
McDonald's Rg 21:14:14 / 17.06.25 |
292.58 | -1.25% | -3.71 | 292.52 | 292.63 | 259'115 | |
|
Mckesson Rg 21:11:52 / 17.06.25 |
723.23 | 0.51% | 3.66 | 722.81 | 723.24 | 56'538 | |
|
Medtronic Rg 21:13:58 / 17.06.25 |
86.05 | -2.13% | -1.87 | 86.03 | 86.05 | 438'531 | |
|
Merck Rg 21:13:45 / 17.06.25 |
78.48 | -3.06% | -2.48 | 78.48 | 78.50 | 843'210 | |
|
Meta Platforms Rg-A 21:14:00 / 17.06.25 |
699.21 | -0.41% | -2.91 | 699.05 | 699.27 | 1'200'636 | |
|
Metlife Rg 21:13:06 / 17.06.25 |
77.77 | -0.80% | -0.63 | 77.72 | 77.75 | 185'025 | |
|
Mettler Toledo I Rg 21:12:11 / 17.06.25 |
1'150.09 | -2.77% | -32.76 | 1'137.52 | 1'153.19 | 9'613 | |
|
MGM Resorts Itl Rg 21:13:16 / 17.06.25 |
33.36 | -2.74% | -0.94 | 33.35 | 33.36 | 489'646 | |
|
Microchip Tech Rg 21:14:16 / 17.06.25 |
67.48 | -1.04% | -0.71 | 67.47 | 67.48 | 1'025'826 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Garmin N 21:11:10 / 17.06.25 |
198.50 | -1.13% | 58.64% | -5.53% | -2.58% | -9.18% | 23.51% | 119.79% |
|
Synopsys Rg 21:11:31 / 17.06.25 |
475.12 | -1.23% | -6.89% | -5.80% | -7.85% | 3.91% | -23.41% | 65.61% |
|
Sherwin-Williams Rg 21:11:09 / 17.06.25 |
330.52 | -1.23% | 7.65% | -8.37% | -7.96% | -3.12% | 10.10% | 53.35% |
|
Arch Cap Grp Rg 21:13:25 / 17.06.25 |
89.92 | -1.31% | 22.71% | 0.17% | -4.53% | -4.93% | -10.79% | 115.82% |
|
Union Pacific Rg 21:14:15 / 17.06.25 |
219.99 | -1.49% | -8.54% | -2.92% | -3.65% | -6.70% | -1.16% | 7.91% |
|
Amazon.Com Rg 21:14:16 / 17.06.25 |
215.11 | -1.50% | 42.23% | -1.14% | 5.41% | 4.57% | 17.67% | 108.47% |
|
Public Stor REIT Rg 21:11:09 / 17.06.25 |
292.77 | -1.63% | -3.42% | -3.70% | -4.89% | 1.25% | 0.45% | -2.07% |
|
BXP Rg 21:11:00 / 17.06.25 |
71.62 | -2.07% | 3.78% | -1.74% | 5.95% | 4.54% | 15.42% | -17.76% |
|
Sysco Rg 21:13:49 / 17.06.25 |
74.26 | -2.24% | 2.22% | -1.66% | 0.73% | 5.50% | 2.17% | -4.70% |
|
United Rentals Rg 21:13:03 / 17.06.25 |
696.04 | -2.28% | 20.05% | -2.75% | -2.72% | 6.53% | 7.93% | 180.35% |
|
Amcor Rg 21:14:08 / 17.06.25 |
9.085 | -2.34% | -4.67% | -1.68% | -2.31% | -3.76% | -8.88% | -21.52% |
|
Aon-A Rg 21:13:25 / 17.06.25 |
350.24 | -2.54% | 20.28% | -0.42% | -3.36% | -11.59% | 17.63% | 40.86% |
|
Tractor Supply Rg 21:14:06 / 17.06.25 |
50.75 | -2.58% | 20.19% | -1.42% | -1.65% | -3.94% | -12.49% | 35.57% |
|
Pentair Rg 21:12:44 / 17.06.25 |
95.92 | -2.86% | 34.45% | -4.05% | -3.86% | 5.17% | 20.51% | 122.08% |
|
Iron Mount REIT Rg 21:13:21 / 17.06.25 |
102.92 | -2.89% | 45.86% | 1.84% | 2.37% | 17.13% | 16.03% | 121.36% |
|
Jacobs Solutions Rg 21:11:33 / 17.06.25 |
128.40 | -2.92% | 26.08% | 0.73% | 0.22% | 3.87% | 14.89% | 0.00% |
|
McCormic Non Vtg Rg 21:13:46 / 17.06.25 |
73.13 | -3.11% | 7.97% | -3.24% | -1.46% | -8.85% | 6.56% | -10.85% |
|
Mid-Amer Ap REIT Rg 21:11:00 / 17.06.25 |
148.71 | -3.26% | 11.21% | -2.07% | -7.26% | -8.79% | 5.28% | -7.49% |
|
Air Prod&Chemica Rg 21:14:07 / 17.06.25 |
277.52 | -3.31% | 2.42% | -1.55% | 0.67% | -5.33% | 1.03% | 19.28% |
|
Mettler Toledo I Rg 21:12:11 / 17.06.25 |
1'150.09 | -3.34% | -2.48% | -5.46% | -3.03% | -3.77% | -22.35% | 5.75% |
|
Hormel Foods Rg 21:13:57 / 17.06.25 |
30.09 | -3.47% | -5.70% | -3.40% | -0.17% | 4.44% | -0.92% | -32.56% |
|
Huntington Bancs Rg 21:14:05 / 17.06.25 |
15.465 | -3.50% | 23.43% | -5.18% | -2.98% | 0.95% | 24.12% | 32.60% |
|
Illinois Tool Wo Rg 21:13:33 / 17.06.25 |
241.08 | -3.59% | -6.68% | -3.18% | -3.54% | -5.46% | 0.25% | 36.43% |
|
Ameriprise Fincl Rg 21:13:25 / 17.06.25 |
506.18 | -3.67% | 35.04% | -2.03% | -2.45% | -0.86% | 15.81% | 117.70% |
|
Eqty Re REIT-SBI Rg 21:12:23 / 17.06.25 |
68.57 | -3.71% | 12.98% | -2.04% | -3.57% | -3.46% | 1.11% | 0.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
LKQ Rg 21:13:58 / 17.06.25 |
37.14 | -2.37% |
37.96 15:53 |
37.11 20:54 |
44.81 10.03.25 |
35.59 03.01.25 |
229'252 |
|
Lockheed Martin Rg 21:14:02 / 17.06.25 |
480.50 | 2.88% |
481.50 20:38 |
468.00 15:38 |
509.53 21.01.25 |
419.00 07.04.25 |
178'244 |
|
Loews Rg 21:14:12 / 17.06.25 |
88.30 | -0.34% |
88.75 15:44 |
87.87 17:33 |
92.40 01.04.25 |
79.20 07.04.25 |
158'229 |
|
Lowe's Com Rg 21:13:57 / 17.06.25 |
211.41 | -2.16% |
215.74 15:32 |
211.15 20:41 |
269.13 27.01.25 |
206.58 09.04.25 |
199'944 |
|
Lumen Tech Rg 21:12:40 / 17.06.25 |
4.025 | -1.11% |
4.255 16:26 |
4.000 19:56 |
6.110 22.01.25 |
3.015 21.04.25 |
901'738 |
|
Lyondellbasell I Rg 21:13:55 / 17.06.25 |
59.76 | -2.38% |
61.37 15:55 |
59.70 20:29 |
79.36 28.01.25 |
51.20 09.04.25 |
252'976 |
|
M&T Bank Rg 21:14:12 / 17.06.25 |
177.83 | -1.34% |
180.20 15:45 |
177.45 19:49 |
203.26 30.01.25 |
150.82 07.04.25 |
63'962 |
|
Marathon Petro Rg 21:14:08 / 17.06.25 |
170.60 | 2.29% |
171.31 20:50 |
166.25 15:32 |
171.31 17.06.25 |
115.29 07.04.25 |
246'850 |
|
Marketaxess Hold Rg 21:11:17 / 17.06.25 |
224.80 | -0.04% |
225.49 20:05 |
222.27 18:09 |
232.32 08.05.25 |
186.93 21.02.25 |
43'851 |
|
Marriott Intl Rg-A 21:13:15 / 17.06.25 |
256.02 | -0.73% |
259.35 18:21 |
255.09 20:01 |
307.34 07.02.25 |
205.61 07.04.25 |
180'304 |
|
Marsh & McLennan Rg 21:13:57 / 17.06.25 |
215.89 | -0.34% |
216.80 15:45 |
215.23 20:04 |
248.00 04.04.25 |
208.10 06.01.25 |
188'849 |
|
Martin Marietta Rg 21:11:13 / 17.06.25 |
541.15 | -0.30% |
545.43 18:52 |
540.33 15:44 |
569.65 27.05.25 |
442.08 09.04.25 |
23'137 |
|
Masco Rg 21:13:37 / 17.06.25 |
60.90 | -2.54% |
62.53 15:54 |
60.85 21:10 |
82.18 27.01.25 |
56.96 23.04.25 |
137'049 |
|
Mastercard Rg-A 21:12:47 / 17.06.25 |
569.08 | 0.07% |
571.00 19:02 |
564.00 15:30 |
594.60 11.06.25 |
466.75 07.04.25 |
168'755 |
|
Match Group Rg 21:14:04 / 17.06.25 |
30.11 | -2.21% |
30.66 18:17 |
29.99 15:58 |
36.51 04.02.25 |
26.41 09.04.25 |
507'613 |
|
McCormic Non Vtg Rg 21:13:46 / 17.06.25 |
73.13 | -1.00% |
74.10 15:33 |
72.87 20:20 |
86.22 10.03.25 |
69.98 23.05.25 |
111'648 |
|
McDonald's Rg 21:14:14 / 17.06.25 |
292.58 | -1.25% |
296.00 15:30 |
291.97 20:54 |
326.32 10.03.25 |
276.56 16.01.25 |
259'115 |
|
Mckesson Rg 21:11:52 / 17.06.25 |
723.23 | 0.51% |
727.91 19:05 |
717.73 15:42 |
732.00 13.06.25 |
565.96 02.01.25 |
56'538 |
|
Medtronic Rg 21:13:58 / 17.06.25 |
86.05 | -2.13% |
87.80 15:32 |
85.98 21:04 |
96.21 10.03.25 |
79.55 09.04.25 |
438'531 |
|
Merck Rg 21:13:45 / 17.06.25 |
78.48 | -3.06% |
80.66 15:32 |
78.33 21:05 |
102.95 07.01.25 |
73.32 14.05.25 |
843'210 |
|
Meta Platforms Rg-A 21:14:00 / 17.06.25 |
699.21 | -0.41% |
705.89 15:30 |
696.91 20:00 |
740.87 14.02.25 |
479.89 21.04.25 |
1'200'636 |
|
Metlife Rg 21:13:06 / 17.06.25 |
77.77 | -0.80% |
78.68 15:45 |
77.42 19:51 |
88.09 21.01.25 |
65.26 07.04.25 |
185'025 |
|
Mettler Toledo I Rg 21:12:11 / 17.06.25 |
1'150.09 | -2.77% |
1'172.73 18:22 |
1'148.15 21:08 |
1'438.46 07.02.25 |
950.44 09.04.25 |
9'613 |
|
MGM Resorts Itl Rg 21:13:16 / 17.06.25 |
33.36 | -2.74% |
34.06 15:47 |
33.33 21:07 |
41.25 14.02.25 |
25.31 08.04.25 |
489'646 |
|
Microchip Tech Rg 21:14:16 / 17.06.25 |
67.48 | -1.04% |
68.75 16:01 |
67.24 15:31 |
71.01 11.06.25 |
34.15 08.04.25 |
1'025'826 |