×
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 |
|---|---|---|---|---|---|---|---|
|
Utd Parcel Svc Rg-B 22:15:00 / 18.06.25 |
99.21 | -0.46% | -0.46 | 99.18 | 99.19 | ||
|
Valero Energy Rg 22:15:00 / 18.06.25 |
139.42 | -1.66% | -2.35 | 139.45 | 139.46 | ||
|
Ventas REIT Rg 22:15:00 / 18.06.25 |
62.70 | -0.10% | -0.06 | 62.68 | 62.69 | ||
|
Verisign Rg 02:00:00 / 19.06.25 |
281.16 | -0.99% | -2.80 | 281.10 | 281.22 | ||
|
Verisk Analytics Rg 02:00:00 / 19.06.25 |
306.27 | -0.31% | -0.96 | 306.07 | 306.27 | ||
|
Verizon Comm Rg 22:15:00 / 18.06.25 |
41.67 | -0.43% | -0.18 | 41.66 | 41.67 | ||
|
Vertex Pharmaceu Rg 02:00:00 / 19.06.25 |
448.40 | 1.45% | 6.41 | 448.32 | 448.74 | ||
|
VF Rg 22:15:00 / 18.06.25 |
11.760 | -0.84% | -0.10 | 11.750 | 11.760 | ||
|
Viatris Rg 02:00:00 / 19.06.25 |
8.770 | 0.11% | 0.01 | 8.760 | 8.770 | ||
|
VICI Proper REIT Rg 22:15:00 / 18.06.25 |
32.33 | 0.03% | 0.01 | 32.32 | 32.33 | ||
|
Visa Rg-A 22:15:00 / 18.06.25 |
340.38 | -4.88% | -17.46 | 340.32 | 340.42 | ||
|
Vulcan Materials Rg 22:15:00 / 18.06.25 |
258.14 | -0.35% | -0.90 | 257.97 | 258.06 | ||
|
W.R.Berkley Rg 22:15:00 / 18.06.25 |
72.78 | -0.15% | -0.11 | 72.74 | 72.75 | ||
|
Walgreens Boots Rg 02:00:00 / 19.06.25 |
11.390 | 0.00% | 0.00 | 11.380 | 11.390 | ||
|
Walmart Rg 22:15:00 / 18.06.25 |
95.09 | 0.89% | 0.84 | 95.13 | 95.15 | ||
|
Walt Disney Rg 22:15:00 / 18.06.25 |
117.86 | -0.23% | -0.27 | 117.82 | 117.83 | ||
|
Warnr Bros Rg-A 02:00:00 / 19.06.25 |
10.570 | -0.09% | -0.01 | 10.580 | 10.590 | ||
|
Waste Management Rg 22:15:00 / 18.06.25 |
233.22 | -0.46% | -1.08 | 233.16 | 233.22 | ||
|
Waters Rg 22:15:00 / 18.06.25 |
339.36 | -0.51% | -1.74 | 339.52 | 339.68 | ||
|
WEC Energy Group Rg 22:15:00 / 18.06.25 |
103.83 | -0.26% | -0.27 | 103.80 | 103.81 | ||
|
Wells Fargo Rg 22:15:00 / 18.06.25 |
74.74 | 3.09% | 2.24 | 74.75 | 74.76 | ||
|
Welltower REIT Rg 22:15:00 / 18.06.25 |
153.18 | 0.86% | 1.31 | 153.15 | 153.21 | ||
|
West Pharmaceuti Rg 22:15:00 / 18.06.25 |
217.95 | -0.05% | -0.11 | 217.95 | 218.13 | ||
|
Western Digital Rg 02:00:00 / 19.06.25 |
59.19 | 1.06% | 0.62 | 59.17 | 59.19 | ||
|
Westinghouse Air Rg 22:15:00 / 18.06.25 |
200.81 | -0.06% | -0.12 | 200.72 | 200.73 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
United Airlines Rg 02:00:00 / 19.06.25 |
74.30 | -24.13% | 78.55% | -5.51% | 1.32% | -4.58% | 48.59% | 103.06% |
|
Lumen Tech Rg 22:15:00 / 18.06.25 |
3.980 | -24.67% | 118.58% | -5.24% | 3.65% | -2.93% | 258.56% | -61.50% |
|
Clorox Co. Rg 22:15:00 / 18.06.25 |
120.93 | -24.82% | -14.37% | -4.99% | -7.62% | -16.96% | -10.91% | -0.51% |
|
Thermo Fisher Sc Rg 22:15:00 / 18.06.25 |
392.56 | -24.98% | -26.48% | -5.48% | -1.98% | -23.28% | -29.55% | -22.09% |
|
Zebra Tech -A- 02:00:00 / 19.06.25 |
291.73 | -25.08% | 5.86% | -0.37% | 1.32% | 1.29% | -1.99% | 0.31% |
|
Becton Dickinson Rg 22:15:00 / 18.06.25 |
168.59 | -25.09% | -30.30% | -3.36% | -2.16% | -26.29% | -29.28% | -27.79% |
|
Cooper Co Rg 02:00:00 / 19.06.25 |
69.81 | -25.20% | -27.32% | -2.25% | -12.04% | -16.75% | -24.98% | -9.81% |
|
HP Rg 22:15:00 / 18.06.25 |
24.18 | -25.56% | -19.28% | -2.26% | -15.16% | -15.60% | -33.28% | -27.60% |
|
Dow Rg 22:15:00 / 18.06.25 |
28.50 | -26.64% | -46.32% | -5.44% | -0.59% | -19.13% | -47.43% | -46.25% |
|
Alexandria REIT Rg 22:15:00 / 18.06.25 |
70.88 | -26.99% | -43.82% | -2.98% | 3.31% | -25.94% | -38.55% | -45.96% |
|
Constellation Brd-A 22:15:01 / 18.06.25 |
160.00 | -27.35% | -33.58% | -5.78% | -13.40% | -13.19% | -39.12% | -29.49% |
|
Alaska Air Group Rg 22:15:00 / 18.06.25 |
46.87 | -27.88% | 19.53% | -5.58% | -6.47% | -10.72% | 13.38% | 15.54% |
|
EPAM Systems Rg 22:15:00 / 18.06.25 |
165.02 | -27.90% | -43.30% | -6.15% | -8.64% | -5.29% | -9.23% | -42.99% |
|
Regeneron Pharma Rg 02:00:00 / 19.06.25 |
513.58 | -28.56% | -42.06% | -0.97% | -15.06% | -19.77% | -51.03% | -12.41% |
|
Norw Crs Line Rg 22:15:00 / 18.06.25 |
18.390 | -29.54% | -9.53% | -1.76% | 5.45% | -7.54% | 7.04% | 58.62% |
|
Viatris Rg 02:00:00 / 19.06.25 |
8.770 | -29.64% | -19.11% | -2.34% | 3.42% | -2.12% | -12.84% | -16.25% |
|
Target Rg 22:15:00 / 18.06.25 |
95.12 | -29.71% | -33.28% | -4.20% | 0.06% | -10.69% | -33.66% | -31.79% |
|
Bio-Rad Lab-A 22:15:00 / 18.06.25 |
232.00 | -29.85% | -28.63% | -0.18% | 2.14% | -6.13% | -18.77% | -50.30% |
|
Bath&Body Works Rg 22:15:01 / 18.06.25 |
27.66 | -30.02% | -37.14% | 5.94% | -11.85% | -13.29% | -34.61% | -19.09% |
|
Albemarle Rg 22:15:00 / 18.06.25 |
59.40 | -30.66% | -58.69% | -4.93% | 2.52% | -20.54% | -36.67% | -71.85% |
|
Bio-Techne Rg 02:00:00 / 19.06.25 |
50.13 | -31.28% | -35.85% | -2.74% | 7.44% | -15.58% | -33.59% | -39.48% |
|
Teradyne Rg 02:00:00 / 19.06.25 |
86.26 | -31.36% | -20.36% | -0.61% | 9.22% | -1.99% | -43.04% | -2.95% |
|
Brown NVtgRg-B 22:15:00 / 18.06.25 |
25.65 | -32.04% | -54.80% | -6.01% | -25.07% | -25.63% | -40.78% | -61.23% |
|
Global Payments Rg 22:15:00 / 18.06.25 |
76.16 | -32.18% | -40.16% | -2.71% | 0.58% | -23.43% | -19.30% | -31.07% |
|
PG&E Rg 22:15:00 / 18.06.25 |
14.070 | -32.85% | -24.85% | -1.61% | -17.33% | -17.96% | -21.09% | 38.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Utd Parcel Svc Rg-B 22:15:00 / 18.06.25 |
99.21 | -0.46% |
100.23 16:25 |
98.98 20:58 |
136.99 28.01.25 |
90.60 09.04.25 |
1'050'062 |
|
Valero Energy Rg 22:15:00 / 18.06.25 |
139.42 | -1.66% |
142.50 15:33 |
139.36 21:58 |
144.08 04.02.25 |
99.00 07.04.25 |
820'216 |
|
Ventas REIT Rg 22:15:00 / 18.06.25 |
62.70 | -0.10% |
63.06 17:24 |
62.32 16:34 |
71.33 03.04.25 |
56.68 07.01.25 |
1'170'348 |
|
Verisign Rg 02:00:00 / 19.06.25 |
281.16 | -0.99% |
284.25 15:46 |
279.98 19:24 |
288.95 07.05.25 |
203.89 03.01.25 |
272'020 |
|
Verisk Analytics Rg 02:00:00 / 19.06.25 |
306.27 | -0.31% |
307.64 15:30 |
305.29 15:47 |
322.87 05.06.25 |
263.97 26.02.25 |
288'188 |
|
Verizon Comm Rg 22:15:00 / 18.06.25 |
41.67 | -0.43% |
41.96 20:00 |
41.60 21:58 |
47.36 10.03.25 |
37.59 10.01.25 |
5'337'525 |
|
Vertex Pharmaceu Rg 02:00:00 / 19.06.25 |
448.40 | 1.45% |
451.56 21:49 |
440.88 15:31 |
519.01 14.03.25 |
397.44 13.01.25 |
486'182 |
|
VF Rg 22:15:00 / 18.06.25 |
11.760 | -0.84% |
11.930 20:43 |
11.690 15:43 |
29.02 29.01.25 |
9.410 09.04.25 |
1'612'194 |
|
Viatris Rg 02:00:00 / 19.06.25 |
8.770 | 0.11% |
8.850 20:00 |
8.665 15:42 |
12.590 02.01.25 |
6.860 10.04.25 |
3'429'562 |
|
VICI Proper REIT Rg 22:15:00 / 18.06.25 |
32.33 | 0.03% |
32.41 20:47 |
31.79 15:57 |
34.03 10.03.25 |
27.99 10.01.25 |
3'932'454 |
|
Visa Rg-A 22:15:00 / 18.06.25 |
340.38 | -4.88% |
358.44 16:34 |
338.04 21:51 |
375.51 11.06.25 |
299.05 07.04.25 |
3'597'845 |
|
Vulcan Materials Rg 22:15:00 / 18.06.25 |
258.14 | -0.35% |
261.59 16:36 |
257.71 21:57 |
280.15 18.02.25 |
215.20 10.03.25 |
357'268 |
|
W.R.Berkley Rg 22:15:00 / 18.06.25 |
72.78 | -0.15% |
73.49 16:36 |
72.54 21:39 |
76.23 28.03.25 |
56.00 10.01.25 |
564'176 |
|
Walgreens Boots Rg 02:00:00 / 19.06.25 |
11.390 | 0.00% |
11.405 20:00 |
11.380 21:58 |
13.240 17.01.25 |
9.075 02.01.25 |
1'950'677 |
|
Walmart Rg 22:15:00 / 18.06.25 |
95.09 | 0.89% |
95.48 19:11 |
94.09 15:36 |
105.23 13.02.25 |
80.00 07.04.25 |
3'372'968 |
|
Walt Disney Rg 22:15:00 / 18.06.25 |
117.86 | -0.23% |
118.75 16:39 |
116.84 17:28 |
120.50 10.06.25 |
80.10 07.04.25 |
2'787'825 |
|
Warnr Bros Rg-A 02:00:00 / 19.06.25 |
10.570 | -0.09% |
10.745 18:41 |
10.420 15:52 |
11.900 27.02.25 |
7.530 09.04.25 |
7'202'442 |
|
Waste Management Rg 22:15:00 / 18.06.25 |
233.22 | -0.46% |
235.00 15:30 |
232.89 15:33 |
242.58 03.06.25 |
199.80 02.01.25 |
312'147 |
|
Waters Rg 22:15:00 / 18.06.25 |
339.36 | -0.51% |
343.02 16:39 |
337.66 15:34 |
422.46 31.01.25 |
297.50 09.04.25 |
102'741 |
|
WEC Energy Group Rg 22:15:00 / 18.06.25 |
103.83 | -0.26% |
104.43 15:30 |
103.56 20:04 |
110.94 03.04.25 |
91.95 06.01.25 |
500'836 |
|
Wells Fargo Rg 22:15:00 / 18.06.25 |
74.74 | 3.09% |
75.14 21:49 |
72.57 15:31 |
81.50 06.02.25 |
58.42 07.04.25 |
6'871'565 |
|
Welltower REIT Rg 22:15:00 / 18.06.25 |
153.18 | 0.86% |
153.91 20:42 |
151.25 15:58 |
158.42 04.03.25 |
123.11 10.01.25 |
2'719'489 |
|
West Pharmaceuti Rg 22:15:00 / 18.06.25 |
217.95 | -0.05% |
220.31 18:28 |
216.84 15:40 |
348.90 28.01.25 |
187.46 09.04.25 |
185'971 |
|
Western Digital Rg 02:00:00 / 19.06.25 |
59.19 | 1.06% |
59.91 16:43 |
58.53 15:36 |
60.58 17.06.25 |
28.84 07.04.25 |
1'745'507 |
|
Westinghouse Air Rg 22:15:00 / 18.06.25 |
200.81 | -0.06% |
202.71 20:42 |
200.51 15:34 |
210.78 30.01.25 |
152.29 07.04.25 |
224'398 |