×
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 |
|---|---|---|---|---|---|---|---|
|
Micron Technolog Rg 23:20:00 / 17.06.25 |
120.34 | 0.42% | 0.50 | 120.33 | 120.35 | 5'824'743 | |
|
Microsoft Rg 23:20:00 / 17.06.25 |
478.04 | -0.23% | -1.10 | 477.95 | 478.04 | 5'577'027 | |
|
Mid-Amer Ap REIT Rg 22:15:00 / 17.06.25 |
148.99 | -0.36% | -0.54 | 148.92 | 148.93 | ||
|
Moderna Rg 23:20:00 / 17.06.25 |
25.55 | -1.73% | -0.45 | 25.55 | 25.56 | 2'769'139 | |
|
Mohawk Industrie Rg 22:15:00 / 17.06.25 |
98.43 | -4.50% | -4.64 | 98.41 | 98.42 | ||
|
Molina Healthcar Rg 22:15:00 / 17.06.25 |
292.40 | 0.74% | 2.15 | 292.01 | 292.06 | ||
|
Molson Coors Rg-B 22:15:00 / 17.06.25 |
49.34 | -0.56% | -0.28 | 49.33 | 49.34 | ||
|
Mondelez Intl Rg-A 23:20:00 / 17.06.25 |
66.35 | -1.28% | -0.86 | 66.34 | 66.35 | ||
|
Monolithic Power Rg 23:20:00 / 17.06.25 |
690.87 | -2.22% | -15.72 | 690.58 | 690.59 | 187'698 | |
|
Monster Beverage Rg 23:20:00 / 17.06.25 |
62.78 | -1.72% | -1.10 | 62.75 | 62.77 | 2'542'158 | |
|
Moody's Rg 22:15:00 / 17.06.25 |
471.23 | -1.19% | -5.69 | 471.04 | 471.23 | ||
|
Morgan Stanley Rg 22:15:00 / 17.06.25 |
130.09 | -0.62% | -0.81 | 130.08 | 130.09 | ||
|
Mosaic Rg 22:15:00 / 17.06.25 |
36.16 | 0.42% | 0.15 | 36.13 | 36.14 | ||
|
Motorola Soltn Rg 22:15:00 / 17.06.25 |
406.41 | -0.26% | -1.05 | 406.31 | 406.32 | ||
|
MSCI Rg-A 22:15:00 / 17.06.25 |
548.55 | 0.22% | 1.18 | 548.65 | 548.76 | ||
|
Nasdaq Rg 23:20:00 / 17.06.25 |
85.95 | -0.84% | -0.73 | 85.94 | 85.96 | ||
|
NetApp Rg 23:20:00 / 17.06.25 |
103.20 | -0.96% | -1.00 | 103.21 | 103.22 | ||
|
Netflix Rg 23:20:00 / 17.06.25 |
1'220.67 | -0.38% | -4.68 | 1'220.67 | 1'221.11 | 641'285 | |
|
Newell Brands Rg 23:20:00 / 17.06.25 |
5.420 | -6.23% | -0.36 | 5.420 | 5.430 | 2'167'265 | |
|
Newmont Rg 22:15:00 / 17.06.25 |
58.52 | 0.69% | 0.40 | 58.53 | 58.54 | ||
|
News Rg-A 23:20:00 / 17.06.25 |
27.76 | -1.70% | -0.48 | 27.76 | 27.77 | ||
|
News Rg-B 23:20:00 / 17.06.25 |
31.84 | -1.36% | -0.44 | 31.85 | 31.86 | ||
|
NextEra Energy Rg 22:15:00 / 17.06.25 |
71.86 | -2.60% | -1.92 | 71.87 | 71.88 | ||
|
Nike -B- 22:15:00 / 17.06.25 |
60.00 | -3.07% | -1.90 | 59.98 | 59.99 | ||
|
Nisource Rg 22:15:00 / 17.06.25 |
39.28 | -0.20% | -0.08 | 39.27 | 39.28 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Juniper Networks Rg 22:15:00 / 17.06.25 |
35.93 | -3.82% | 22.18% | 0.08% | -0.17% | -0.53% | 1.10% | 30.27% |
|
Lockheed Martin Rg 22:15:00 / 17.06.25 |
479.34 | -3.89% | 3.05% | 4.98% | 1.93% | 7.68% | 4.20% | 15.38% |
|
Targa Resources Rg 22:15:00 / 17.06.25 |
169.65 | -3.92% | 97.42% | -0.08% | 5.79% | -16.03% | 37.44% | 175.50% |
|
Publ Svcs Enterp Rg 22:15:00 / 17.06.25 |
81.04 | -3.94% | 32.72% | 0.28% | 4.04% | -0.60% | 10.57% | 37.56% |
|
Procter&Gamble Rg 22:15:00 / 17.06.25 |
158.52 | -4.04% | 9.79% | -2.21% | -4.18% | -4.84% | -5.96% | 20.67% |
|
M&T Bank Rg 22:15:00 / 17.06.25 |
178.33 | -4.13% | 31.49% | -3.36% | -0.90% | -2.12% | 21.46% | 12.21% |
|
Dover Corp Rg 22:15:00 / 17.06.25 |
176.08 | -4.18% | 16.86% | -1.71% | -1.59% | -3.39% | -3.67% | 50.02% |
|
Blackrock Rg 22:15:00 / 17.06.25 |
969.18 | -4.20% | 20.98% | -2.43% | -0.38% | 0.10% | 23.68% | 67.66% |
|
ConocoPhillips Rg 22:15:00 / 17.06.25 |
95.50 | -4.20% | -18.15% | 2.30% | 9.58% | -7.46% | -12.71% | -7.24% |
|
Southwest Airlin Rg 22:15:00 / 17.06.25 |
31.44 | -4.22% | 11.50% | -6.12% | -1.01% | -8.58% | 10.59% | -7.95% |
|
Metlife Rg 22:15:00 / 17.06.25 |
77.85 | -4.25% | 18.55% | -1.34% | -0.06% | -7.24% | 11.44% | 27.92% |
|
Carnival 22:15:00 / 17.06.25 |
23.28 | -4.33% | 28.59% | -2.47% | 5.63% | 11.23% | 45.96% | 172.46% |
|
Raymond J Financ Rg 22:15:00 / 17.06.25 |
147.57 | -4.40% | 33.18% | -0.11% | -0.60% | 2.10% | 24.05% | 71.70% |
|
Tyson Foods -A- 22:15:00 / 17.06.25 |
54.73 | -4.42% | 2.14% | -1.16% | -2.81% | -11.14% | -0.78% | -33.49% |
|
Regency Cent REITRg 23:20:00 / 17.06.25 |
70.14 | -4.77% | 5.07% | -3.48% | -4.09% | -2.83% | 14.68% | 23.31% |
|
Willis Towers Rg 23:20:00 / 17.06.25 |
297.79 | -4.92% | 23.48% | 0.32% | -4.78% | -11.88% | 16.56% | 56.07% |
|
Baker Hughes Rg-A 23:20:00 / 17.06.25 |
39.60 | -4.95% | 14.07% | 1.33% | 6.05% | -12.35% | 23.21% | 30.44% |
|
Univ Health Serv-B 22:15:00 / 17.06.25 |
171.76 | -5.05% | 11.76% | -0.31% | -9.67% | -6.88% | -9.87% | 67.89% |
|
Weyerhaeuse REIT Rg 22:15:00 / 17.06.25 |
25.87 | -5.15% | -23.21% | -5.45% | 2.74% | -12.07% | -10.39% | -18.52% |
|
UDR REIT Rg 22:15:00 / 17.06.25 |
40.98 | -5.18% | 7.50% | -1.42% | 0.81% | -7.60% | 0.86% | -3.76% |
|
ServiceNow Rg 22:15:01 / 17.06.25 |
1'004.91 | -5.19% | 42.27% | 0.06% | -0.97% | 19.84% | 37.63% | 134.80% |
|
Fortive Rg 22:15:00 / 17.06.25 |
69.60 | -5.65% | -3.90% | -2.38% | -0.71% | -7.43% | -5.06% | 31.65% |
|
A.O.Smith Corp Rg 22:15:00 / 17.06.25 |
63.23 | -5.70% | -21.98% | -3.36% | -5.80% | -6.12% | -24.92% | 20.02% |
|
Avery Dennison Rg 22:15:00 / 17.06.25 |
173.95 | -5.73% | -12.74% | -1.92% | -3.43% | -2.24% | -23.38% | 15.07% |
|
Synchrony Financ Rg 22:15:00 / 17.06.25 |
60.28 | -5.74% | 60.43% | -2.44% | 5.31% | 9.20% | 38.16% | 111.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Micron Technolog Rg 23:20:00 / 17.06.25 |
120.34 | 0.42% |
123.51 16:01 |
119.40 15:30 |
123.51 17.06.25 |
61.57 07.04.25 |
5'824'743 |
|
Microsoft Rg 23:20:00 / 17.06.25 |
478.04 | -0.23% |
478.70 18:39 |
474.12 15:46 |
480.66 16.06.25 |
344.83 07.04.25 |
5'577'027 |
|
Mid-Amer Ap REIT Rg 22:15:00 / 17.06.25 |
148.99 | -0.36% |
150.16 16:14 |
148.60 21:05 |
173.21 04.03.25 |
144.48 23.01.25 |
268'879 |
|
Moderna Rg 23:20:00 / 17.06.25 |
25.55 | -1.73% |
26.34 17:06 |
25.44 21:54 |
48.91 07.01.25 |
23.16 15.05.25 |
2'769'139 |
|
Mohawk Industrie Rg 22:15:00 / 17.06.25 |
98.43 | -4.50% |
103.71 15:44 |
98.35 21:59 |
132.11 23.01.25 |
96.40 09.04.25 |
314'989 |
|
Molina Healthcar Rg 22:15:00 / 17.06.25 |
292.40 | 0.74% |
294.44 16:26 |
289.29 15:30 |
359.79 04.04.25 |
262.51 13.02.25 |
195'311 |
|
Molson Coors Rg-B 22:15:00 / 17.06.25 |
49.34 | -0.56% |
50.05 19:02 |
49.29 21:58 |
64.66 10.03.25 |
49.29 17.06.25 |
793'686 |
|
Mondelez Intl Rg-A 23:20:00 / 17.06.25 |
66.35 | -1.28% |
67.14 15:33 |
65.92 20:20 |
70.59 10.03.25 |
53.95 05.02.25 |
2'542'702 |
|
Monolithic Power Rg 23:20:00 / 17.06.25 |
690.87 | -2.22% |
710.73 16:15 |
690.13 21:59 |
751.51 14.05.25 |
439.55 08.04.25 |
187'698 |
|
Monster Beverage Rg 23:20:00 / 17.06.25 |
62.78 | -1.72% |
63.84 15:32 |
62.66 20:20 |
64.45 28.05.25 |
45.70 05.02.25 |
2'542'158 |
|
Moody's Rg 22:15:00 / 17.06.25 |
471.23 | -1.19% |
475.29 15:47 |
470.62 20:50 |
530.50 14.02.25 |
379.48 07.04.25 |
170'293 |
|
Morgan Stanley Rg 22:15:00 / 17.06.25 |
130.09 | -0.62% |
131.14 15:55 |
129.70 20:03 |
142.00 07.02.25 |
94.35 07.04.25 |
974'515 |
|
Mosaic Rg 22:15:00 / 17.06.25 |
36.16 | 0.42% |
36.39 19:57 |
35.81 15:31 |
37.68 04.06.25 |
22.36 07.04.25 |
1'225'596 |
|
Motorola Soltn Rg 22:15:00 / 17.06.25 |
406.41 | -0.26% |
408.28 15:45 |
404.23 20:01 |
485.89 07.02.25 |
388.90 07.04.25 |
240'781 |
|
MSCI Rg-A 22:15:00 / 17.06.25 |
548.55 | 0.22% |
549.18 21:57 |
543.50 15:30 |
634.99 28.01.25 |
487.00 07.04.25 |
116'039 |
|
Nasdaq Rg 23:20:00 / 17.06.25 |
85.95 | -0.84% |
86.82 15:41 |
85.71 20:04 |
87.50 11.06.25 |
64.92 07.04.25 |
2'270'328 |
|
NetApp Rg 23:20:00 / 17.06.25 |
103.20 | -0.96% |
104.62 16:10 |
103.05 21:54 |
127.76 26.02.25 |
71.92 07.04.25 |
898'019 |
|
Netflix Rg 23:20:00 / 17.06.25 |
1'220.67 | -0.38% |
1'231.33 17:51 |
1'216.51 20:00 |
1'262.67 05.06.25 |
821.20 07.04.25 |
641'285 |
|
Newell Brands Rg 23:20:00 / 17.06.25 |
5.420 | -6.23% |
5.685 15:30 |
5.390 21:10 |
10.840 27.01.25 |
4.230 09.04.25 |
2'167'265 |
|
Newmont Rg 22:15:00 / 17.06.25 |
58.52 | 0.69% |
58.81 21:15 |
58.06 16:39 |
58.81 17.06.25 |
37.69 06.01.25 |
2'803'413 |
|
News Rg-A 23:20:00 / 17.06.25 |
27.76 | -1.70% |
28.28 15:52 |
27.61 19:51 |
30.69 19.02.25 |
23.38 07.04.25 |
1'653'658 |
|
News Rg-B 23:20:00 / 17.06.25 |
31.84 | -1.36% |
32.25 15:53 |
31.73 19:51 |
35.25 19.02.25 |
26.27 07.04.25 |
382'786 |
|
NextEra Energy Rg 22:15:00 / 17.06.25 |
71.86 | -2.60% |
73.61 16:25 |
70.45 15:35 |
76.29 10.03.25 |
61.75 09.04.25 |
2'878'460 |
|
Nike -B- 22:15:00 / 17.06.25 |
60.00 | -3.07% |
61.20 15:30 |
59.68 21:10 |
82.44 26.02.25 |
52.28 10.04.25 |
2'472'155 |
|
Nisource Rg 22:15:00 / 17.06.25 |
39.28 | -0.20% |
39.40 15:31 |
38.98 15:36 |
41.44 04.03.25 |
35.52 06.01.25 |
1'435'628 |