×
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 |
|---|---|---|---|---|---|---|---|
|
Teradyne Rg 02:00:00 / 19.06.25 |
86.26 | -0.20% | -0.17 | 86.27 | 86.30 | ||
|
Tesla Rg 02:00:00 / 19.06.25 |
322.05 | 1.80% | 5.70 | 322.01 | 322.10 | 17'722'003 | |
|
Texas Instrument Rg 02:00:00 / 19.06.25 |
198.35 | 0.33% | 0.66 | 198.32 | 198.36 | ||
|
Textron Inc Rg 22:15:00 / 18.06.25 |
76.61 | -0.33% | -0.25 | 76.62 | 76.64 | ||
|
The Campbell's Rg 02:00:00 / 19.06.25 |
31.85 | 0.09% | 0.03 | 31.84 | 31.85 | ||
|
The Cigna Rg 22:15:00 / 18.06.25 |
314.40 | 0.60% | 1.89 | 314.51 | 314.52 | ||
|
The Kraft Heinz Rg 02:00:00 / 19.06.25 |
25.68 | -0.27% | -0.07 | 25.67 | 25.69 | 2'997'828 | |
|
Thermo Fisher Sc Rg 22:15:00 / 18.06.25 |
392.56 | 0.59% | 2.30 | 392.49 | 392.50 | ||
|
Tjx Companies Rg 22:15:00 / 18.06.25 |
122.54 | -0.38% | -0.47 | 122.53 | 122.54 | ||
|
Tractor Supply Rg 02:00:00 / 19.06.25 |
52.03 | 2.06% | 1.05 | 52.03 | 52.04 | ||
|
Trane Tech Rg 22:15:00 / 18.06.25 |
419.86 | -0.50% | -2.09 | 420.01 | 420.02 | ||
|
TransDigm Rg 22:15:00 / 18.06.25 |
1'414.48 | -0.76% | -10.90 | 1'413.90 | 1'414.48 | ||
|
Travelers Cos Rg 22:15:00 / 18.06.25 |
264.90 | 0.19% | 0.49 | 264.92 | 265.03 | ||
|
Trimble Rg 02:00:00 / 19.06.25 |
71.70 | -0.08% | -0.06 | 71.68 | 71.70 | ||
|
Truist Finl Rg 22:15:00 / 18.06.25 |
39.81 | 2.00% | 0.78 | 39.80 | 39.81 | ||
|
Tyler Technologi Rg 22:15:00 / 18.06.25 |
568.67 | -2.05% | -11.89 | 568.65 | 568.68 | ||
|
Tyson Foods -A- 22:15:00 / 18.06.25 |
54.33 | -0.73% | -0.40 | 54.32 | 54.33 | ||
|
UDR REIT Rg 22:15:00 / 18.06.25 |
41.12 | 0.34% | 0.14 | 41.12 | 41.14 | ||
|
Ulta Beauty Rg 02:00:00 / 19.06.25 |
473.46 | 0.36% | 1.71 | 473.23 | 473.51 | ||
|
Union Pacific Rg 22:15:00 / 18.06.25 |
222.01 | 0.64% | 1.42 | 221.97 | 221.98 | ||
|
United Airlines Rg 02:00:00 / 19.06.25 |
74.30 | 0.86% | 0.63 | 74.29 | 74.31 | 2'459'428 | |
|
United Rentals Rg 22:15:00 / 18.06.25 |
698.67 | 0.53% | 3.68 | 699.04 | 699.16 | ||
|
Unitedhealth Gro Rg 22:15:00 / 18.06.25 |
307.20 | -0.54% | -1.67 | 307.20 | 307.31 | ||
|
Univ Health Serv-B 22:15:00 / 18.06.25 |
171.24 | -0.30% | -0.52 | 171.14 | 171.24 | ||
|
US Bancorp Rg 22:15:00 / 18.06.25 |
43.27 | 1.36% | 0.58 | 43.25 | 43.27 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lamb Wst Hldg-WI Rg 22:15:00 / 18.06.25 |
53.22 | -19.27% | -50.09% | -5.44% | 4.31% | -1.26% | -35.48% | -17.58% |
|
Skyworks Solutio Rg 02:00:00 / 19.06.25 |
71.62 | -19.34% | -36.37% | -1.65% | 0.38% | 5.95% | -32.81% | -20.66% |
|
Omnicom Group In Rg 22:15:00 / 18.06.25 |
69.42 | -19.55% | -19.99% | -2.49% | -5.07% | -13.90% | -22.65% | 9.70% |
|
Lyondellbasell I Rg 22:15:00 / 18.06.25 |
58.64 | -19.77% | -37.33% | -2.48% | 4.10% | -17.35% | -38.31% | -33.59% |
|
Generac Hldgs Rg 22:15:00 / 18.06.25 |
125.52 | -20.02% | -4.05% | -2.24% | 1.33% | -4.25% | -8.77% | -43.70% |
|
Stnly Blck&Deck Rg 22:15:00 / 18.06.25 |
64.59 | -20.11% | -34.62% | -4.20% | -2.64% | -16.88% | -23.16% | -37.88% |
|
Whirlpool Rg 22:15:00 / 18.06.25 |
91.80 | -20.27% | -25.05% | 4.84% | 18.10% | -1.29% | 2.46% | -39.66% |
|
Nike -B- 22:15:00 / 18.06.25 |
59.51 | -20.71% | -44.74% | -5.24% | -2.95% | -9.56% | -37.73% | -44.10% |
|
Caesr Entmt Rg 02:00:00 / 19.06.25 |
27.75 | -20.86% | -43.58% | -0.54% | -0.75% | 0.54% | -29.32% | -33.29% |
|
Fedex Rg 22:15:00 / 18.06.25 |
223.30 | -20.90% | -12.03% | -0.76% | 2.05% | -8.45% | -11.57% | -3.21% |
|
Utd Parcel Svc Rg-B 22:15:00 / 18.06.25 |
99.21 | -20.96% | -36.61% | -1.69% | 2.31% | -10.63% | -27.52% | -41.74% |
|
CarMax Rg 22:15:00 / 18.06.25 |
64.33 | -21.20% | -16.04% | -2.69% | 1.76% | -16.38% | -9.85% | -25.93% |
|
Celanese Rg 22:15:00 / 18.06.25 |
54.39 | -21.28% | -64.94% | -4.36% | 1.55% | -6.59% | -60.60% | -55.53% |
|
Merck Rg 22:15:00 / 18.06.25 |
79.29 | -21.31% | -28.20% | -3.09% | 1.86% | -9.49% | -38.85% | -7.49% |
|
Salesforce Rg 22:15:00 / 18.06.25 |
259.50 | -21.41% | -0.14% | -2.78% | -8.44% | -6.59% | 7.32% | 60.95% |
|
Charles Riv Lab Rg 22:15:00 / 18.06.25 |
145.29 | -21.42% | -38.64% | -4.35% | 7.15% | -8.08% | -30.69% | -28.94% |
|
IQVIA Holdings Rg 22:15:00 / 18.06.25 |
154.61 | -21.58% | -33.40% | -2.84% | 12.00% | -13.80% | -27.82% | -21.76% |
|
Tesla Rg 02:00:00 / 19.06.25 |
322.05 | -21.66% | 27.31% | -1.34% | -3.76% | 18.37% | 71.13% | 45.94% |
|
Dayforce Rg 22:15:01 / 18.06.25 |
56.24 | -21.71% | -15.27% | -5.62% | -3.62% | -5.72% | 12.80% | 26.41% |
|
Delta Air Lines Rg 22:15:00 / 18.06.25 |
47.56 | -21.79% | 17.62% | -2.70% | -1.94% | 3.06% | -4.13% | 56.38% |
|
Apple Rg 02:00:00 / 19.06.25 |
196.58 | -21.88% | 1.62% | -1.11% | -2.73% | -11.26% | -8.70% | 48.71% |
|
DXC Technology Rg 22:15:00 / 18.06.25 |
14.760 | -22.12% | -31.96% | -6.94% | -2.70% | -15.12% | -19.83% | -48.46% |
|
ConAgra Foods Rg 22:15:00 / 18.06.25 |
21.50 | -22.34% | -24.81% | -3.50% | -3.63% | -18.75% | -24.56% | -31.30% |
|
Lennar Rg-A 22:15:00 / 18.06.25 |
103.41 | -23.29% | -29.81% | -7.79% | -1.79% | -12.35% | -30.74% | 61.86% |
|
The Campbell's Rg 02:00:00 / 19.06.25 |
31.85 | -24.02% | -26.39% | -4.64% | -6.95% | -18.63% | -29.23% | -29.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Teradyne Rg 02:00:00 / 19.06.25 |
86.26 | -0.20% |
87.15 20:00 |
85.46 21:01 |
144.14 07.01.25 |
65.87 07.04.25 |
1'466'665 |
|
Tesla Rg 02:00:00 / 19.06.25 |
322.05 | 1.80% |
329.28 17:55 |
315.45 15:31 |
439.74 17.01.25 |
214.25 07.04.25 |
17'722'003 |
|
Texas Instrument Rg 02:00:00 / 19.06.25 |
198.35 | 0.33% |
200.52 16:35 |
197.29 21:01 |
205.55 21.02.25 |
139.96 11.04.25 |
1'371'631 |
|
Textron Inc Rg 22:15:00 / 18.06.25 |
76.61 | -0.33% |
77.98 16:06 |
76.56 21:58 |
81.23 21.01.25 |
57.90 07.04.25 |
1'048'510 |
|
The Campbell's Rg 02:00:00 / 19.06.25 |
31.85 | 0.09% |
32.16 16:14 |
31.60 15:30 |
43.83 10.03.25 |
31.60 18.06.25 |
1'707'730 |
|
The Cigna Rg 22:15:00 / 18.06.25 |
314.40 | 0.60% |
316.01 20:41 |
311.10 15:31 |
350.00 02.05.25 |
269.25 30.01.25 |
436'702 |
|
The Kraft Heinz Rg 02:00:00 / 19.06.25 |
25.68 | -0.27% |
25.97 15:35 |
25.59 15:31 |
33.34 10.03.25 |
25.54 16.06.25 |
2'997'828 |
|
Thermo Fisher Sc Rg 22:15:00 / 18.06.25 |
392.56 | 0.59% |
395.72 20:41 |
385.54 15:40 |
610.87 30.01.25 |
385.54 18.06.25 |
669'845 |
|
Tjx Companies Rg 22:15:00 / 18.06.25 |
122.54 | -0.38% |
123.45 15:30 |
122.43 21:58 |
135.85 20.05.25 |
112.14 13.03.25 |
1'403'538 |
|
Tractor Supply Rg 02:00:00 / 19.06.25 |
52.03 | 2.06% |
52.38 20:42 |
51.09 15:30 |
59.72 10.03.25 |
46.87 24.04.25 |
1'612'489 |
|
Trane Tech Rg 22:15:00 / 18.06.25 |
419.86 | -0.50% |
425.56 16:46 |
419.42 21:59 |
436.61 27.05.25 |
301.62 07.04.25 |
427'179 |
|
TransDigm Rg 22:15:00 / 18.06.25 |
1'414.48 | -0.76% |
1'431.70 16:27 |
1'410.94 21:54 |
1'485.74 05.05.25 |
1'189.02 07.04.25 |
104'985 |
|
Travelers Cos Rg 22:15:00 / 18.06.25 |
264.90 | 0.19% |
266.63 20:44 |
263.22 15:51 |
277.68 03.06.25 |
230.48 09.04.25 |
418'727 |
|
Trimble Rg 02:00:00 / 19.06.25 |
71.70 | -0.08% |
72.48 16:31 |
71.58 21:59 |
77.78 24.01.25 |
52.92 07.04.25 |
452'865 |
|
Truist Finl Rg 22:15:00 / 18.06.25 |
39.81 | 2.00% |
39.99 20:00 |
38.96 15:31 |
48.52 21.01.25 |
33.57 07.04.25 |
2'497'699 |
|
Tyler Technologi Rg 22:15:00 / 18.06.25 |
568.67 | -2.05% |
580.41 15:30 |
568.27 21:59 |
656.95 13.02.25 |
513.63 28.04.25 |
80'498 |
|
Tyson Foods -A- 22:15:00 / 18.06.25 |
54.33 | -0.73% |
54.97 15:34 |
54.26 21:57 |
64.34 03.04.25 |
54.01 10.01.25 |
799'626 |
|
UDR REIT Rg 22:15:00 / 18.06.25 |
41.12 | 0.34% |
41.49 20:00 |
40.85 15:57 |
46.47 04.03.25 |
36.64 09.04.25 |
1'772'914 |
|
Ulta Beauty Rg 02:00:00 / 19.06.25 |
473.46 | 0.36% |
477.74 17:28 |
471.72 15:30 |
491.22 30.05.25 |
309.02 13.03.25 |
238'083 |
|
Union Pacific Rg 22:15:00 / 18.06.25 |
222.01 | 0.64% |
222.08 21:59 |
220.45 15:32 |
256.72 27.01.25 |
204.72 08.04.25 |
676'530 |
|
United Airlines Rg 02:00:00 / 19.06.25 |
74.30 | 0.86% |
76.03 16:45 |
73.40 15:35 |
116.00 22.01.25 |
52.00 04.04.25 |
2'459'428 |
|
United Rentals Rg 22:15:00 / 18.06.25 |
698.67 | 0.53% |
708.93 16:48 |
695.41 15:30 |
795.13 23.01.25 |
527.61 07.04.25 |
121'235 |
|
Unitedhealth Gro Rg 22:15:00 / 18.06.25 |
307.20 | -0.54% |
311.75 18:02 |
306.25 21:55 |
606.36 11.04.25 |
248.92 15.05.25 |
1'944'836 |
|
Univ Health Serv-B 22:15:00 / 18.06.25 |
171.24 | -0.30% |
172.79 15:34 |
170.24 16:41 |
199.00 12.05.25 |
154.26 21.04.25 |
254'398 |
|
US Bancorp Rg 22:15:00 / 18.06.25 |
43.27 | 1.36% |
43.42 16:47 |
42.56 15:30 |
51.11 15.01.25 |
35.18 07.04.25 |
4'028'508 |