×
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 |
|---|---|---|---|---|---|---|---|
|
Quest Diagnostic Rg 22:15:00 / 18.06.25 |
179.78 | 0.46% | 0.83 | 179.77 | 179.78 | ||
|
Ralph Lauren Rg-A 22:15:00 / 18.06.25 |
267.81 | 0.90% | 2.38 | 267.67 | 267.81 | ||
|
Raymond J Financ Rg 22:15:00 / 18.06.25 |
148.34 | 0.52% | 0.77 | 148.17 | 148.21 | ||
|
Realty Inm REIT Rg 22:15:00 / 18.06.25 |
57.58 | 0.09% | 0.05 | 57.57 | 57.58 | ||
|
Regency Cent REITRg 02:00:00 / 19.06.25 |
70.72 | 0.83% | 0.58 | 70.70 | 70.73 | ||
|
Regeneron Pharma Rg 02:00:00 / 19.06.25 |
513.58 | 0.93% | 4.72 | 513.27 | 513.59 | 293'127 | |
|
Regions Financia Rg 22:15:00 / 18.06.25 |
21.96 | 1.95% | 0.42 | 21.96 | 21.97 | ||
|
Republic Service Rg 22:15:00 / 18.06.25 |
248.28 | -0.28% | -0.70 | 248.28 | 248.40 | ||
|
Resmed Rg 22:15:00 / 18.06.25 |
250.88 | 0.32% | 0.79 | 250.87 | 250.99 | ||
|
Revvity Rg 22:15:01 / 18.06.25 |
94.41 | 0.27% | 0.25 | 94.43 | 94.44 | ||
|
Robert Half Rg 22:15:00 / 18.06.25 |
41.34 | -2.08% | -0.88 | 41.32 | 41.33 | ||
|
Rockwell Automat Rg 22:15:00 / 18.06.25 |
321.80 | 0.43% | 1.39 | 321.67 | 321.68 | ||
|
Rollins Rg 22:15:00 / 18.06.25 |
56.08 | -0.59% | -0.33 | 56.08 | 56.10 | ||
|
Ross Stores Rg 02:00:00 / 19.06.25 |
128.05 | -0.77% | -1.00 | 128.00 | 128.04 | ||
|
RTX Rg 22:15:00 / 18.06.25 |
145.87 | -1.76% | -2.61 | 145.90 | 145.91 | ||
|
Ryl Caribbean Cr Rg 22:15:00 / 18.06.25 |
267.78 | 2.06% | 5.41 | 267.72 | 267.73 | ||
|
S&P Global Rg 22:15:00 / 18.06.25 |
502.63 | 0.31% | 1.56 | 502.63 | 502.82 | ||
|
Salesforce Rg 22:15:00 / 18.06.25 |
259.50 | -1.24% | -3.26 | 259.45 | 259.50 | ||
|
SBA Cmmns REIT-A Rg 02:00:00 / 19.06.25 |
228.32 | -0.09% | -0.20 | 228.27 | 228.30 | 245'032 | |
|
Schlumberger 22:15:00 / 18.06.25 |
35.85 | -0.64% | -0.23 | 35.85 | 35.86 | ||
|
Seagate Hldgs Rg 02:00:00 / 19.06.25 |
131.30 | 0.33% | 0.43 | 131.27 | 131.31 | 941'174 | |
|
Sealed Air Rg 22:15:00 / 18.06.25 |
30.46 | -1.42% | -0.44 | 30.44 | 30.46 | ||
|
Sempra Energy Rg 22:15:00 / 18.06.25 |
74.39 | 0.42% | 0.31 | 74.37 | 74.38 | ||
|
ServiceNow Rg 22:15:01 / 18.06.25 |
982.08 | -2.27% | -22.83 | 980.70 | 980.92 | ||
|
Sherwin-Williams Rg 22:15:00 / 18.06.25 |
331.47 | 0.13% | 0.44 | 331.47 | 331.52 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Prudential Finan Rg 22:15:00 / 18.06.25 |
104.11 | -12.77% | -0.31% | -0.75% | 1.75% | -9.00% | -11.05% | 13.07% |
|
Zions Bancorp Rg 02:00:00 / 19.06.25 |
48.33 | -12.85% | 7.77% | -1.19% | 3.62% | -4.60% | 14.20% | -9.53% |
|
Expedia Group Rg 02:00:00 / 19.06.25 |
162.46 | -13.06% | 6.72% | -6.27% | 1.96% | -6.33% | 30.07% | 61.39% |
|
Agilent Tech Rg 22:15:00 / 18.06.25 |
115.52 | -13.58% | -16.50% | -2.85% | 5.32% | -2.90% | -12.97% | 3.00% |
|
FMC Corp Rg 22:15:00 / 18.06.25 |
41.62 | -13.89% | -33.61% | -3.88% | 9.50% | -2.37% | -23.46% | -59.74% |
|
Molson Coors Rg-B 22:15:00 / 18.06.25 |
48.81 | -13.92% | -19.39% | -5.26% | -10.13% | -19.93% | -3.59% | -2.04% |
|
Adobe Rg 02:00:00 / 19.06.25 |
378.04 | -13.94% | -35.86% | -8.43% | -8.69% | -4.97% | -26.72% | 6.07% |
|
Lowe's Com Rg 22:15:00 / 18.06.25 |
210.83 | -14.13% | -4.78% | -5.67% | -5.77% | -9.19% | -7.34% | 22.87% |
|
JM Smucker Rg 22:15:00 / 18.06.25 |
95.96 | -14.18% | -25.23% | -1.45% | -14.31% | -17.79% | -12.53% | -22.68% |
|
D R Horton Rg 22:15:00 / 18.06.25 |
121.28 | -14.23% | -21.09% | -3.93% | 2.00% | -6.77% | -14.08% | 98.02% |
|
NVR Rg 22:15:00 / 18.06.25 |
6'979.67 | -14.50% | -0.11% | -5.51% | -1.29% | -4.58% | -7.12% | 89.00% |
|
Zimmer 22:15:00 / 18.06.25 |
90.55 | -14.60% | -25.88% | -2.91% | -1.22% | -19.26% | -14.78% | -12.12% |
|
Intl Paper Rg 22:15:00 / 18.06.25 |
46.12 | -14.66% | 27.05% | -2.18% | -5.16% | -15.53% | -0.92% | 8.45% |
|
Ross Stores Rg 02:00:00 / 19.06.25 |
128.05 | -14.69% | -6.75% | -6.11% | -16.13% | 0.27% | -13.21% | 72.62% |
|
Danaher Rg 22:15:00 / 18.06.25 |
194.44 | -14.72% | -15.38% | -5.20% | 3.71% | -7.46% | -21.77% | -7.36% |
|
Chipotle Mexican Rg 22:15:00 / 18.06.25 |
51.83 | -14.79% | 12.33% | 1.85% | 2.07% | 1.79% | -19.38% | 106.25% |
|
Fd Rlty Inv-SBI Rg 22:15:00 / 18.06.25 |
95.62 | -14.97% | -7.63% | -1.06% | 2.09% | -1.20% | -5.33% | 0.51% |
|
PepsiCo 02:00:00 / 19.06.25 |
129.07 | -14.97% | -23.88% | -0.64% | -0.83% | -13.17% | -22.34% | -17.68% |
|
Halliburton Rg 22:15:00 / 18.06.25 |
22.28 | -15.37% | -36.35% | 1.36% | 11.62% | -12.08% | -33.15% | -27.39% |
|
Sempra Energy Rg 22:15:00 / 18.06.25 |
74.39 | -15.55% | -0.87% | -2.41% | -3.07% | 6.18% | -1.44% | 6.22% |
|
Revvity Rg 22:15:01 / 18.06.25 |
94.41 | -15.63% | -13.86% | -1.35% | 4.34% | -12.05% | -12.18% | -30.21% |
|
Masco Rg 22:15:00 / 18.06.25 |
60.90 | -15.78% | -8.75% | -4.59% | -2.84% | -13.57% | -10.76% | 28.35% |
|
Idex Corp Rg 22:15:00 / 18.06.25 |
175.03 | -15.91% | -18.94% | -4.10% | -3.37% | -4.84% | -13.85% | 1.69% |
|
Align Technology Rg 02:00:00 / 19.06.25 |
180.01 | -15.99% | -36.07% | -2.95% | 4.71% | 8.14% | -27.68% | -25.30% |
|
ON Semiconductor Rg 02:00:00 / 19.06.25 |
52.26 | -16.03% | -36.62% | 0.93% | 19.70% | 16.03% | -25.15% | 0.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Quest Diagnostic Rg 22:15:00 / 18.06.25 |
179.78 | 0.46% |
180.83 19:52 |
177.92 15:44 |
182.37 16.06.25 |
148.75 16.01.25 |
201'614 |
|
Ralph Lauren Rg-A 22:15:00 / 18.06.25 |
267.81 | 0.90% |
268.35 17:15 |
264.59 15:42 |
289.07 06.02.25 |
177.88 09.04.25 |
222'004 |
|
Raymond J Financ Rg 22:15:00 / 18.06.25 |
148.34 | 0.52% |
149.75 16:47 |
147.31 15:30 |
174.23 29.01.25 |
117.75 07.04.25 |
315'065 |
|
Realty Inm REIT Rg 22:15:00 / 18.06.25 |
57.58 | 0.09% |
57.90 20:42 |
57.27 15:58 |
60.39 10.03.25 |
50.72 09.04.25 |
1'357'160 |
|
Regency Cent REITRg 02:00:00 / 19.06.25 |
70.72 | 0.83% |
71.10 20:42 |
69.96 15:49 |
78.17 04.03.25 |
63.45 09.04.25 |
415'159 |
|
Regeneron Pharma Rg 02:00:00 / 19.06.25 |
513.58 | 0.93% |
518.54 18:10 |
504.63 15:31 |
748.00 10.03.25 |
477.00 05.06.25 |
293'127 |
|
Regions Financia Rg 22:15:00 / 18.06.25 |
21.96 | 1.95% |
22.09 20:06 |
21.50 15:30 |
25.24 29.01.25 |
17.740 09.04.25 |
3'509'471 |
|
Republic Service Rg 22:15:00 / 18.06.25 |
248.28 | -0.28% |
249.93 18:23 |
247.15 15:32 |
258.27 03.06.25 |
199.43 03.01.25 |
304'959 |
|
Resmed Rg 22:15:00 / 18.06.25 |
250.88 | 0.32% |
253.63 17:24 |
250.25 15:30 |
263.05 30.01.25 |
199.93 07.04.25 |
187'812 |
|
Revvity Rg 22:15:01 / 18.06.25 |
94.41 | 0.27% |
95.60 17:31 |
93.33 15:31 |
128.17 30.01.25 |
87.91 03.06.25 |
364'517 |
|
Robert Half Rg 22:15:00 / 18.06.25 |
41.34 | -2.08% |
42.62 16:25 |
41.23 21:54 |
72.00 17.01.25 |
40.00 24.04.25 |
576'505 |
|
Rockwell Automat Rg 22:15:00 / 18.06.25 |
321.80 | 0.43% |
324.84 16:35 |
320.10 15:30 |
328.39 09.06.25 |
215.00 09.04.25 |
180'788 |
|
Rollins Rg 22:15:00 / 18.06.25 |
56.08 | -0.59% |
56.60 18:15 |
55.98 15:48 |
58.62 02.06.25 |
45.34 07.01.25 |
673'172 |
|
Ross Stores Rg 02:00:00 / 19.06.25 |
128.05 | -0.77% |
129.77 17:04 |
127.96 21:30 |
157.22 06.01.25 |
122.36 21.03.25 |
2'032'494 |
|
RTX Rg 22:15:00 / 18.06.25 |
145.87 | -1.76% |
149.23 16:01 |
145.68 21:46 |
149.23 18.06.25 |
112.31 07.04.25 |
1'624'581 |
|
Ryl Caribbean Cr Rg 22:15:00 / 18.06.25 |
267.78 | 2.06% |
269.45 20:43 |
262.11 15:36 |
279.82 09.06.25 |
164.01 07.04.25 |
407'818 |
|
S&P Global Rg 22:15:00 / 18.06.25 |
502.63 | 0.31% |
506.45 20:43 |
500.66 15:30 |
545.33 14.02.25 |
427.15 07.04.25 |
350'230 |
|
Salesforce Rg 22:15:00 / 18.06.25 |
259.50 | -1.24% |
265.00 15:30 |
257.51 19:32 |
367.04 28.01.25 |
230.00 07.04.25 |
1'972'983 |
|
SBA Cmmns REIT-A Rg 02:00:00 / 19.06.25 |
228.32 | -0.09% |
228.77 20:32 |
226.61 16:11 |
245.13 06.05.25 |
192.61 13.01.25 |
245'032 |
|
Schlumberger 22:15:00 / 18.06.25 |
35.85 | -0.64% |
36.44 15:36 |
35.82 16:44 |
44.66 21.01.25 |
31.14 09.04.25 |
6'812'849 |
|
Seagate Hldgs Rg 02:00:00 / 19.06.25 |
131.30 | 0.33% |
133.71 16:43 |
130.44 15:37 |
133.71 18.06.25 |
63.21 09.04.25 |
941'174 |
|
Sealed Air Rg 22:15:00 / 18.06.25 |
30.46 | -1.42% |
31.09 16:49 |
30.42 21:59 |
36.50 25.02.25 |
22.78 07.04.25 |
393'081 |
|
Sempra Energy Rg 22:15:00 / 18.06.25 |
74.39 | 0.42% |
75.03 20:43 |
73.86 16:15 |
88.54 02.01.25 |
61.93 07.04.25 |
1'529'379 |
|
ServiceNow Rg 22:15:01 / 18.06.25 |
982.08 | -2.27% |
1'004.44 15:30 |
979.95 21:30 |
1'197.50 28.01.25 |
679.18 07.04.25 |
263'962 |
|
Sherwin-Williams Rg 22:15:00 / 18.06.25 |
331.47 | 0.13% |
333.94 18:15 |
330.50 20:58 |
369.50 30.01.25 |
308.84 08.04.25 |
419'960 |