×
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 |
|---|---|---|---|---|---|---|---|
|
Signature Bank Rg 23:20:00 / 18.06.25 |
0.8000 | 0.00% | 0.00 | ||||
|
Skyworks Solutio Rg 02:00:00 / 19.06.25 |
71.62 | 0.13% | 0.09 | 71.61 | 71.62 | ||
|
Smn Prp Grp REIT Rg 22:15:00 / 18.06.25 |
157.10 | -0.02% | -0.03 | 157.03 | 157.11 | ||
|
Snap-On Rg 22:15:00 / 18.06.25 |
306.82 | -0.15% | -0.46 | 306.84 | 306.92 | ||
|
SolarEdge Tech Rg 02:00:00 / 19.06.25 |
16.980 | 6.39% | 1.02 | 16.970 | 16.990 | 2'928'640 | |
|
Southern Co Rg 22:15:00 / 18.06.25 |
88.63 | 0.24% | 0.21 | 88.63 | 88.64 | ||
|
Southwest Airlin Rg 22:15:00 / 18.06.25 |
31.16 | -0.89% | -0.28 | 31.16 | 31.17 | ||
|
Starbucks Rg 02:00:00 / 19.06.25 |
92.28 | 0.75% | 0.69 | 92.27 | 92.28 | ||
|
State Street Rg 22:15:01 / 18.06.25 |
99.30 | 2.98% | 2.87 | 99.29 | 99.30 | ||
|
Steel Dynamics Rg 02:00:00 / 19.06.25 |
130.11 | -2.29% | -3.05 | 130.06 | 130.13 | 749'388 | |
|
STERIS Rg 22:15:01 / 18.06.25 |
236.23 | -0.36% | -0.85 | 236.23 | 236.32 | ||
|
Stnly Blck&Deck Rg 22:15:00 / 18.06.25 |
64.59 | 0.70% | 0.45 | 64.59 | 64.61 | ||
|
Stryker Rg 22:15:00 / 18.06.25 |
373.26 | -0.03% | -0.11 | 373.49 | 373.50 | ||
|
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | 0.00% | 0.00 | ||||
|
Synchrony Financ Rg 22:15:00 / 18.06.25 |
61.45 | 1.94% | 1.17 | 61.42 | 61.43 | ||
|
Synopsys Rg 02:00:00 / 19.06.25 |
473.62 | -0.37% | -1.78 | 473.44 | 473.86 | 347'482 | |
|
Sysco Rg 22:15:00 / 18.06.25 |
73.97 | -0.38% | -0.28 | 73.99 | 74.00 | ||
|
T Rowe Price Grp Rg 02:00:00 / 19.06.25 |
92.14 | 0.61% | 0.56 | 92.10 | 92.15 | ||
|
T-Mobile US Rg 02:00:00 / 19.06.25 |
220.99 | -0.20% | -0.44 | 220.96 | 220.97 | 1'822'398 | |
|
Take-Two Interac Rg 02:00:00 / 19.06.25 |
238.50 | 0.41% | 0.98 | 238.49 | 238.59 | 830'381 | |
|
Tapestry Rg 22:15:00 / 18.06.25 |
84.24 | 1.79% | 1.48 | 84.25 | 84.26 | ||
|
Targa Resources Rg 22:15:00 / 18.06.25 |
169.32 | -0.19% | -0.33 | 169.31 | 169.32 | ||
|
Target Rg 22:15:00 / 18.06.25 |
95.12 | 0.11% | 0.10 | 95.14 | 95.15 | ||
|
Teledyne Tech Rg 22:15:00 / 18.06.25 |
488.94 | -0.35% | -1.71 | 488.94 | 488.95 | ||
|
Teleflex Rg 22:15:00 / 18.06.25 |
117.72 | 0.16% | 0.19 | 117.72 | 117.84 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Healthpeak REIT Rg 22:15:00 / 18.06.25 |
17.050 | -16.08% | -14.09% | -2.57% | 1.37% | -15.68% | -12.02% | -29.77% |
|
The Kraft Heinz Rg 02:00:00 / 19.06.25 |
25.68 | -16.15% | -30.37% | -2.80% | -3.57% | -13.51% | -21.18% | -27.63% |
|
HP Enterprise Rg 22:15:00 / 18.06.25 |
17.780 | -16.16% | 5.42% | -1.93% | 1.31% | 11.54% | -17.23% | 33.38% |
|
Pool Rg 02:00:00 / 19.06.25 |
285.00 | -16.26% | -28.39% | -4.99% | -5.87% | -12.83% | -15.51% | -14.25% |
|
Copart Rg 02:00:00 / 19.06.25 |
47.88 | -16.36% | -2.04% | -5.19% | -21.62% | -13.06% | -12.50% | 82.94% |
|
Gartner Rg 22:15:00 / 18.06.25 |
399.37 | -16.47% | -10.29% | -3.44% | -9.98% | -6.01% | -11.35% | 75.70% |
|
Bristol-MyersSqu Rg 22:15:00 / 18.06.25 |
46.84 | -16.50% | -7.95% | -7.60% | -0.40% | -20.48% | 14.13% | -35.98% |
|
General Mills Rg 22:15:00 / 18.06.25 |
52.96 | -16.76% | -18.51% | -3.25% | -0.71% | -11.23% | -20.59% | -19.86% |
|
Invesco Rg 22:15:00 / 18.06.25 |
14.720 | -16.93% | -18.61% | -1.54% | 0.96% | -5.34% | -1.54% | -9.93% |
|
PayPal Holdings Rg 02:00:00 / 19.06.25 |
68.57 | -17.20% | 15.08% | -8.10% | -4.30% | -2.00% | 19.54% | -3.06% |
|
Packaging Corp A Rg 22:15:00 / 18.06.25 |
186.23 | -17.23% | 14.39% | -3.66% | -3.27% | -6.07% | 0.42% | 33.41% |
|
Biogen Rg 02:00:00 / 19.06.25 |
126.54 | -17.24% | -51.09% | -4.90% | -0.22% | -11.16% | -43.41% | -37.27% |
|
Mohawk Industrie Rg 22:15:00 / 18.06.25 |
97.99 | -17.38% | -4.90% | -6.47% | -4.23% | -16.38% | -12.00% | -17.93% |
|
Eastman Chemical Rg 22:15:00 / 18.06.25 |
74.71 | -17.69% | -16.31% | -5.37% | -8.17% | -15.98% | -23.83% | -14.26% |
|
Akamai Technolog Rg 02:00:00 / 19.06.25 |
78.70 | -17.74% | -33.52% | 0.65% | 2.98% | -3.40% | -11.08% | -12.12% |
|
Interpublic Grou Rg 22:15:00 / 18.06.25 |
23.08 | -17.88% | -29.50% | -2.37% | -4.07% | -12.58% | -21.26% | -14.94% |
|
Aes Rg 22:15:00 / 18.06.25 |
10.520 | -18.18% | -45.30% | -8.84% | 9.24% | -15.37% | -44.22% | -45.30% |
|
First Solar Rg 02:00:00 / 19.06.25 |
143.67 | -18.35% | -16.47% | -14.41% | -12.06% | 13.72% | -45.15% | 115.71% |
|
J.B.Hunt Transp Rg 02:00:00 / 19.06.25 |
139.01 | -18.50% | -30.36% | -1.34% | -0.26% | -8.18% | -10.61% | -10.19% |
|
Las Vegas Sands Rg 22:15:00 / 18.06.25 |
41.78 | -18.71% | -15.16% | -0.31% | 4.22% | 3.62% | -6.34% | 31.83% |
|
Arista Ne Rg 22:15:00 / 18.06.25 |
90.24 | -18.86% | 52.32% | -5.77% | -2.51% | 14.29% | 6.11% | 294.46% |
|
ONEOK Rg 22:15:00 / 18.06.25 |
81.17 | -18.96% | 15.86% | -1.79% | -0.25% | -17.74% | 0.15% | 52.39% |
|
DENTSPLY SIRONA Rg 02:00:00 / 19.06.25 |
15.400 | -19.02% | -56.81% | -4.41% | -2.72% | -1.28% | -40.10% | -56.50% |
|
T Rowe Price Grp Rg 02:00:00 / 19.06.25 |
92.14 | -19.02% | -14.96% | -3.11% | -3.10% | -2.44% | -22.11% | -14.15% |
|
Best Buy Rg 22:15:00 / 18.06.25 |
67.76 | -19.13% | -11.36% | -6.59% | -4.24% | -9.50% | -26.64% | -1.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Signature Bank Rg 23:20:00 / 18.06.25 |
0.8000 | 0.00% |
0.8000 15:59 |
0.7250 21:53 |
1.400 02.01.25 |
0.0212 18.02.25 |
21'070 |
|
Skyworks Solutio Rg 02:00:00 / 19.06.25 |
71.62 | 0.13% |
72.67 16:35 |
71.30 21:01 |
95.44 21.01.25 |
47.94 08.04.25 |
1'108'782 |
|
Smn Prp Grp REIT Rg 22:15:00 / 18.06.25 |
157.10 | -0.02% |
158.50 17:25 |
156.48 15:57 |
190.14 03.03.25 |
136.34 09.04.25 |
588'129 |
|
Snap-On Rg 22:15:00 / 18.06.25 |
306.82 | -0.15% |
310.06 15:54 |
306.62 21:59 |
365.78 31.01.25 |
290.09 21.04.25 |
124'592 |
|
SolarEdge Tech Rg 02:00:00 / 19.06.25 |
16.980 | 6.39% |
17.670 16:24 |
16.080 15:30 |
24.66 13.06.25 |
11.000 11.04.25 |
2'928'640 |
|
Southern Co Rg 22:15:00 / 18.06.25 |
88.63 | 0.24% |
88.96 17:26 |
88.15 15:31 |
93.60 04.04.25 |
80.46 06.01.25 |
1'329'278 |
|
Southwest Airlin Rg 22:15:00 / 18.06.25 |
31.16 | -0.89% |
31.62 16:45 |
30.92 15:35 |
35.24 25.03.25 |
23.82 21.04.25 |
2'486'940 |
|
Starbucks Rg 02:00:00 / 19.06.25 |
92.28 | 0.75% |
92.58 19:05 |
91.24 15:54 |
117.44 03.03.25 |
75.51 30.04.25 |
1'975'085 |
|
State Street Rg 22:15:01 / 18.06.25 |
99.30 | 2.98% |
99.89 20:42 |
96.64 15:30 |
103.00 30.01.25 |
73.01 07.04.25 |
968'335 |
|
Steel Dynamics Rg 02:00:00 / 19.06.25 |
130.11 | -2.29% |
134.09 15:48 |
129.83 21:30 |
142.37 02.06.25 |
103.35 07.04.25 |
749'388 |
|
STERIS Rg 22:15:01 / 18.06.25 |
236.23 | -0.36% |
238.17 18:09 |
236.11 15:48 |
252.72 19.05.25 |
201.37 03.01.25 |
192'838 |
|
Stnly Blck&Deck Rg 22:15:00 / 18.06.25 |
64.59 | 0.70% |
65.62 20:00 |
63.94 15:30 |
91.06 28.01.25 |
53.98 09.04.25 |
617'763 |
|
Stryker Rg 22:15:00 / 18.06.25 |
373.26 | -0.03% |
375.81 20:00 |
372.37 16:08 |
405.59 28.01.25 |
329.38 07.04.25 |
271'650 |
|
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | 0.00% | 934 | ||||
|
Synchrony Financ Rg 22:15:00 / 18.06.25 |
61.45 | 1.94% |
61.99 16:34 |
60.18 15:30 |
70.92 23.01.25 |
40.55 07.04.25 |
898'351 |
|
Synopsys Rg 02:00:00 / 19.06.25 |
473.62 | -0.37% |
478.49 20:42 |
469.07 16:02 |
556.04 23.01.25 |
365.74 07.04.25 |
347'482 |
|
Sysco Rg 22:15:00 / 18.06.25 |
73.97 | -0.38% |
74.78 16:59 |
73.91 21:57 |
78.80 10.03.25 |
67.26 09.04.25 |
887'621 |
|
T Rowe Price Grp Rg 02:00:00 / 19.06.25 |
92.14 | 0.61% |
92.90 20:00 |
91.40 15:30 |
118.31 31.01.25 |
77.87 07.04.25 |
487'575 |
|
T-Mobile US Rg 02:00:00 / 19.06.25 |
220.99 | -0.20% |
223.00 16:57 |
220.65 21:13 |
276.49 03.03.25 |
208.39 06.01.25 |
1'822'398 |
|
Take-Two Interac Rg 02:00:00 / 19.06.25 |
238.50 | 0.41% |
241.99 17:38 |
235.71 16:02 |
241.99 18.06.25 |
177.35 10.01.25 |
830'381 |
|
Tapestry Rg 22:15:00 / 18.06.25 |
84.24 | 1.79% |
85.30 16:47 |
83.11 15:30 |
90.82 18.02.25 |
58.40 09.04.25 |
783'753 |
|
Targa Resources Rg 22:15:00 / 18.06.25 |
169.32 | -0.19% |
171.26 15:33 |
168.01 16:20 |
218.19 22.01.25 |
151.82 07.04.25 |
475'647 |
|
Target Rg 22:15:00 / 18.06.25 |
95.12 | 0.11% |
96.70 20:48 |
94.94 15:30 |
145.04 28.01.25 |
87.35 08.04.25 |
2'366'158 |
|
Teledyne Tech Rg 22:15:00 / 18.06.25 |
488.94 | -0.35% |
494.57 17:08 |
488.40 21:35 |
520.00 31.01.25 |
419.00 07.04.25 |
107'756 |
|
Teleflex Rg 22:15:00 / 18.06.25 |
117.72 | 0.16% |
118.54 17:30 |
117.22 15:48 |
185.13 27.01.25 |
117.22 18.06.25 |
164'231 |