×
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 |
|---|---|---|---|---|---|---|---|
|
Nordson Rg 02:00:00 / 19.06.25 |
213.53 | -0.28% | -0.59 | 213.47 | 213.62 | ||
|
Norfolk Southern Rg 22:15:00 / 18.06.25 |
252.93 | 1.00% | 2.51 | 252.82 | 252.88 | ||
|
Northern Trust Rg 02:00:00 / 19.06.25 |
110.98 | 1.23% | 1.35 | 110.97 | 111.00 | ||
|
Northrop Grumman Rg 22:15:01 / 18.06.25 |
494.65 | -1.85% | -9.32 | 494.36 | 494.38 | ||
|
Norw Crs Line Rg 22:15:00 / 18.06.25 |
18.390 | 1.43% | 0.26 | 18.390 | 18.400 | ||
|
NRG Energy Rg 22:15:00 / 18.06.25 |
152.64 | 0.37% | 0.56 | 152.67 | 152.68 | ||
|
Nucor Rg 22:15:00 / 18.06.25 |
126.18 | 3.26% | 3.98 | 126.21 | 126.22 | ||
|
NVIDIA Rg 02:00:00 / 19.06.25 |
145.48 | 0.94% | 1.36 | 145.43 | 145.44 | 45'860'512 | |
|
NVR Rg 22:15:00 / 18.06.25 |
6'979.67 | -0.19% | -13.26 | 6'975.02 | 6'980.83 | ||
|
NXP Semiconducto Br 02:00:00 / 19.06.25 |
211.45 | -0.65% | -1.38 | 211.45 | 211.61 | ||
|
O Reilly Auto Rg 02:00:00 / 19.06.25 |
88.32 | -0.54% | -0.48 | 88.31 | 88.35 | 1'527'560 | |
|
Occid.Petrol Cor Rg 22:15:00 / 18.06.25 |
45.35 | -1.37% | -0.63 | 45.36 | 45.37 | ||
|
Old Dominion Fre Rg 02:00:00 / 19.06.25 |
156.03 | -0.41% | -0.64 | 155.92 | 156.08 | ||
|
Omnicom Group In Rg 22:15:00 / 18.06.25 |
69.42 | 0.29% | 0.20 | 69.42 | 69.44 | ||
|
ON Semiconductor Rg 02:00:00 / 19.06.25 |
52.26 | -1.28% | -0.68 | 52.25 | 52.26 | ||
|
ONEOK Rg 22:15:00 / 18.06.25 |
81.17 | -0.23% | -0.19 | 81.13 | 81.14 | ||
|
Oracle Rg 22:15:00 / 18.06.25 |
210.87 | 1.29% | 2.69 | 210.66 | 210.67 | ||
|
Organon Rg 22:15:01 / 18.06.25 |
9.880 | 0.30% | 0.03 | 9.870 | 9.880 | ||
|
Otis Worldwide Rg 22:15:00 / 18.06.25 |
95.67 | 0.34% | 0.32 | 95.70 | 95.73 | ||
|
Paccar Rg 02:00:00 / 19.06.25 |
90.72 | -0.42% | -0.38 | 90.69 | 90.72 | ||
|
Packaging Corp A Rg 22:15:00 / 18.06.25 |
186.23 | -0.06% | -0.12 | 186.18 | 186.25 | ||
|
Paramount Glb Rg-B 02:00:00 / 19.06.25 |
12.040 | 0.58% | 0.07 | 12.030 | 12.050 | ||
|
Parker-Hannifin Rg 22:15:00 / 18.06.25 |
652.29 | 0.01% | 0.08 | 651.83 | 652.46 | ||
|
Paychex Inc Rg 02:00:00 / 19.06.25 |
150.32 | -1.44% | -2.20 | 150.29 | 150.32 | ||
|
Paycom Software Rg 22:15:00 / 18.06.25 |
232.82 | -3.69% | -8.91 | 232.82 | 232.88 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Occid.Petrol Cor Rg 22:15:00 / 18.06.25 |
45.35 | -6.94% | -22.99% | 1.32% | 10.39% | -8.40% | -27.37% | -17.42% |
|
Assurant Rg 22:15:00 / 18.06.25 |
195.36 | -7.01% | 17.67% | -1.93% | 1.21% | -7.64% | 15.19% | 16.73% |
|
Avery Dennison Rg 22:15:00 / 18.06.25 |
173.93 | -7.04% | -13.95% | -3.02% | -3.53% | -2.28% | -23.04% | 12.29% |
|
Alphabet-A Rg 02:00:00 / 19.06.25 |
173.32 | -7.05% | 25.96% | -2.27% | 2.82% | 5.00% | 0.49% | 64.22% |
|
Fortive Rg 22:15:00 / 18.06.25 |
69.83 | -7.20% | -5.47% | -1.56% | -0.46% | -6.38% | -4.30% | 29.95% |
|
Synchrony Financ Rg 22:15:00 / 18.06.25 |
61.45 | -7.26% | 57.84% | 0.02% | 6.94% | 13.46% | 36.77% | 101.67% |
|
A.O.Smith Corp Rg 22:15:00 / 18.06.25 |
63.08 | -7.30% | -23.30% | -1.82% | -6.37% | -5.71% | -24.83% | 19.05% |
|
Match Group Rg 02:00:00 / 19.06.25 |
30.30 | -7.46% | -17.07% | -3.93% | 3.27% | -4.81% | -0.66% | -55.85% |
|
Citizens Finl Gr Rg 22:15:00 / 18.06.25 |
41.32 | -7.56% | 22.06% | 0.36% | 3.90% | 0.17% | 19.15% | 13.56% |
|
Comcast-A 02:00:00 / 19.06.25 |
34.26 | -7.99% | -21.25% | -2.62% | -2.39% | -8.32% | -6.42% | -10.80% |
|
Waters Rg 22:15:00 / 18.06.25 |
339.36 | -8.05% | 3.61% | -2.92% | -2.61% | -8.43% | 17.02% | 9.74% |
|
Weyerhaeuse REIT Rg 22:15:00 / 18.06.25 |
25.97 | -8.10% | -25.60% | -4.87% | 2.85% | -12.23% | -9.32% | -21.58% |
|
Everest Group Rg 22:15:00 / 18.06.25 |
332.90 | -8.12% | -5.81% | -2.04% | -1.01% | -9.42% | -12.46% | 23.74% |
|
Marriott Intl Rg-A 02:00:00 / 19.06.25 |
257.53 | -8.15% | 13.61% | -3.21% | -1.21% | 4.38% | 5.41% | 76.41% |
|
Church & Dwight Rg 22:15:00 / 18.06.25 |
95.89 | -8.17% | 1.69% | -3.22% | 0.71% | -11.53% | -11.95% | 17.08% |
|
Keycorp Rg 22:15:00 / 18.06.25 |
16.010 | -8.23% | 9.24% | -0.62% | 2.04% | -0.99% | 17.38% | -8.86% |
|
Regions Financia Rg 22:15:00 / 18.06.25 |
21.96 | -8.42% | 11.15% | -0.54% | 2.76% | 0.14% | 16.13% | 15.19% |
|
MSCI Rg-A 22:15:00 / 18.06.25 |
543.72 | -8.58% | -3.02% | -2.07% | -3.58% | -3.90% | 12.62% | 41.85% |
|
Sealed Air Rg 22:15:00 / 18.06.25 |
30.46 | -8.66% | -15.39% | -5.58% | -5.55% | 3.04% | -15.27% | -45.06% |
|
DaVita Rg 22:15:00 / 18.06.25 |
135.79 | -8.72% | 30.31% | -1.14% | -1.97% | -10.96% | -3.17% | 52.56% |
|
Smn Prp Grp REIT Rg 22:15:00 / 18.06.25 |
157.10 | -8.76% | 10.16% | -1.06% | -0.54% | -5.28% | 7.43% | 64.21% |
|
PTC Rg 02:00:00 / 19.06.25 |
166.57 | -8.89% | -4.25% | -2.59% | -1.51% | 2.73% | -3.18% | 61.23% |
|
GE Hltc Tech Rg 02:00:00 / 19.06.25 |
71.89 | -9.00% | -7.99% | -2.06% | 3.32% | -11.25% | -9.11% | 0.00% |
|
PulteGroup Rg 22:15:00 / 18.06.25 |
99.14 | -9.35% | -4.36% | -4.81% | 0.57% | -5.62% | -10.43% | 172.33% |
|
Centene Rg 22:15:00 / 18.06.25 |
55.15 | -9.36% | -26.01% | -0.42% | -5.03% | -8.43% | -18.27% | -28.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nordson Rg 02:00:00 / 19.06.25 |
213.53 | -0.28% |
215.52 16:48 |
212.57 15:30 |
224.52 28.01.25 |
165.03 09.04.25 |
212'642 |
|
Norfolk Southern Rg 22:15:00 / 18.06.25 |
252.93 | 1.00% |
254.16 16:36 |
250.74 15:31 |
265.55 29.01.25 |
202.01 07.04.25 |
414'742 |
|
Northern Trust Rg 02:00:00 / 19.06.25 |
110.98 | 1.23% |
113.12 18:13 |
109.39 15:30 |
114.66 07.02.25 |
81.62 07.04.25 |
969'881 |
|
Northrop Grumman Rg 22:15:01 / 18.06.25 |
494.65 | -1.85% |
506.58 16:01 |
493.58 21:54 |
544.58 17.04.25 |
427.00 20.02.25 |
228'565 |
|
Norw Crs Line Rg 22:15:00 / 18.06.25 |
18.390 | 1.43% |
18.490 20:42 |
17.820 15:30 |
29.29 31.01.25 |
14.210 07.04.25 |
3'214'667 |
|
NRG Energy Rg 22:15:00 / 18.06.25 |
152.64 | 0.37% |
154.14 20:42 |
151.20 15:36 |
162.30 03.06.25 |
79.72 07.04.25 |
771'761 |
|
Nucor Rg 22:15:00 / 18.06.25 |
126.18 | 3.26% |
129.01 15:48 |
125.40 16:38 |
143.04 18.02.25 |
97.65 07.04.25 |
1'062'213 |
|
NVIDIA Rg 02:00:00 / 19.06.25 |
145.48 | 0.94% |
145.61 16:39 |
143.13 15:33 |
153.13 07.01.25 |
86.63 07.04.25 |
45'860'512 |
|
NVR Rg 22:15:00 / 18.06.25 |
6'979.67 | -0.19% |
7'086.75 16:35 |
6'943.39 20:58 |
8'567.56 21.01.25 |
6'569.99 09.04.25 |
8'672 |
|
NXP Semiconducto Br 02:00:00 / 19.06.25 |
211.45 | -0.65% |
214.39 16:35 |
210.75 21:01 |
255.40 20.02.25 |
148.09 08.04.25 |
768'568 |
|
O Reilly Auto Rg 02:00:00 / 19.06.25 |
88.32 | -0.54% |
89.37 15:41 |
88.09 21:57 |
96.81 03.04.25 |
78.83 02.01.25 |
1'527'560 |
|
Occid.Petrol Cor Rg 22:15:00 / 18.06.25 |
45.35 | -1.37% |
46.80 15:59 |
45.13 21:14 |
53.19 13.01.25 |
34.79 09.04.25 |
4'096'935 |
|
Old Dominion Fre Rg 02:00:00 / 19.06.25 |
156.03 | -0.41% |
158.83 17:30 |
155.74 21:00 |
209.49 14.02.25 |
144.91 25.04.25 |
546'680 |
|
Omnicom Group In Rg 22:15:00 / 18.06.25 |
69.42 | 0.29% |
70.07 18:16 |
68.90 15:31 |
89.27 27.01.25 |
68.39 17.06.25 |
1'206'120 |
|
ON Semiconductor Rg 02:00:00 / 19.06.25 |
52.26 | -1.28% |
53.65 16:19 |
51.69 20:58 |
66.99 06.01.25 |
31.05 08.04.25 |
2'899'588 |
|
ONEOK Rg 22:15:00 / 18.06.25 |
81.17 | -0.23% |
82.00 15:33 |
80.51 17:48 |
111.01 21.01.25 |
75.48 07.04.25 |
1'249'142 |
|
Oracle Rg 22:15:00 / 18.06.25 |
210.87 | 1.29% |
214.68 16:38 |
209.67 15:36 |
216.54 13.06.25 |
119.01 07.04.25 |
2'459'149 |
|
Organon Rg 22:15:01 / 18.06.25 |
9.880 | 0.30% |
10.015 17:00 |
9.740 15:45 |
17.230 13.02.25 |
8.010 14.05.25 |
1'244'887 |
|
Otis Worldwide Rg 22:15:00 / 18.06.25 |
95.67 | 0.34% |
96.58 20:42 |
95.24 15:33 |
106.79 10.03.25 |
89.70 08.04.25 |
762'414 |
|
Paccar Rg 02:00:00 / 19.06.25 |
90.72 | -0.42% |
91.78 17:04 |
90.41 21:13 |
115.40 10.03.25 |
84.73 29.04.25 |
1'295'358 |
|
Packaging Corp A Rg 22:15:00 / 18.06.25 |
186.23 | -0.06% |
187.54 18:16 |
185.99 21:00 |
242.56 21.01.25 |
173.03 08.04.25 |
183'510 |
|
Paramount Glb Rg-B 02:00:00 / 19.06.25 |
12.040 | 0.58% |
12.200 16:36 |
11.965 15:57 |
12.530 07.03.25 |
10.160 16.01.25 |
1'901'934 |
|
Parker-Hannifin Rg 22:15:00 / 18.06.25 |
652.29 | 0.01% |
660.62 16:26 |
651.74 15:30 |
717.50 31.01.25 |
489.91 07.04.25 |
121'496 |
|
Paychex Inc Rg 02:00:00 / 19.06.25 |
150.32 | -1.44% |
152.52 15:30 |
150.13 21:54 |
161.22 06.06.25 |
135.00 09.04.25 |
1'007'105 |
|
Paycom Software Rg 22:15:00 / 18.06.25 |
232.82 | -3.69% |
241.90 15:30 |
231.87 21:31 |
267.19 05.06.25 |
185.57 07.04.25 |
287'751 |