×
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 |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 16:43:05 / 11.11.26 |
305.00 | -0.14% | -0.44 | 304.91 | 305.28 | 52'087 | |
|
Autozone Rg 16:43:33 / 11.11.26 |
3'182.98 | -1.07% | -34.46 | 3'178.75 | 3'187.53 | 3'811 | |
|
Avery Dennison Rg 16:29:07 / 11.11.26 |
187.72 | -0.70% | -1.32 | 185.99 | 187.87 | 8'263 | |
|
Baker Hughes Rg-A 16:44:19 / 11.11.26 |
49.58 | 3.78% | 1.81 | 49.56 | 49.60 | 621'573 | |
|
Ball Rg 16:44:31 / 11.11.26 |
65.75 | -1.56% | -1.04 | 65.70 | 65.75 | 41'050 | |
|
Bank of America Rg 16:44:33 / 11.11.26 |
50.61 | -0.14% | -0.07 | 50.60 | 50.61 | 941'334 | |
|
Bank of NY Mello Rg 16:44:22 / 11.11.26 |
152.78 | 1.09% | 1.64 | 152.74 | 152.98 | 44'067 | |
|
Bath&Body Works Rg 16:44:26 / 11.11.26 |
21.53 | -0.58% | -0.13 | 21.52 | 21.54 | 75'920 | |
|
Baxter Intl. 16:44:34 / 11.11.26 |
26.21 | -0.79% | -0.21 | 26.21 | 26.22 | 94'089 | |
|
Becton Dickinson Rg 16:41:49 / 11.11.26 |
212.09 | -0.24% | -0.52 | 211.61 | 212.10 | 34'495 | |
|
Berkshire Hath Rg-B 16:43:50 / 11.11.26 |
578.65 | -0.80% | -4.69 | 578.56 | 578.93 | 178'626 | |
|
Best Buy Rg 16:44:32 / 11.11.26 |
104.62 | 0.50% | 0.52 | 104.50 | 104.66 | 122'264 | |
|
Bio-Rad Lab-A 16:44:27 / 11.11.26 |
385.76 | -0.19% | -0.72 | 384.70 | 386.00 | 3'779 | |
|
Bio-Techne Rg 16:41:34 / 11.11.26 |
72.80 | -0.03% | -0.02 | 72.80 | 72.81 | 216'815 | |
|
Biogen Rg 16:43:43 / 11.11.26 |
250.75 | -0.99% | -2.50 | 250.34 | 250.99 | 21'956 | |
|
Blackrock Rg 16:43:51 / 11.11.26 |
1'224.93 | 0.23% | 2.78 | 1'224.48 | 1'225.90 | 21'237 | |
|
Boeing Co Rg 16:44:22 / 11.11.26 |
173.00 | -0.22% | -0.38 | 172.72 | 173.08 | 207'397 | |
|
Booking Hldg Rg 16:44:29 / 11.11.26 |
157.39 | -1.17% | -1.87 | 157.36 | 157.53 | 201'554 | |
|
BorgWarner Rg 16:43:51 / 11.11.26 |
51.27 | 1.63% | 0.82 | 51.26 | 51.31 | 46'708 | |
|
Boston Scientifi Rg 16:44:34 / 11.11.26 |
45.58 | 1.97% | 0.88 | 45.53 | 45.55 | 519'213 | |
|
Brdridg Fncl Sol Rg 16:41:58 / 11.11.26 |
190.41 | -1.32% | -2.55 | 189.50 | 190.89 | 15'074 | |
|
Bristol-MyersSqu Rg 16:44:15 / 11.11.26 |
61.56 | -1.97% | -1.24 | 61.53 | 61.58 | 229'605 | |
|
Broadcom Rg 16:44:34 / 11.11.26 |
349.78 | 5.36% | 17.80 | 349.64 | 349.88 | 2'443'494 | |
|
Brown & Brown Rg 16:41:34 / 11.11.26 |
70.90 | -1.38% | -0.99 | 70.73 | 70.83 | 36'704 | |
|
Brown NVtgRg-B 16:42:39 / 11.11.26 |
29.91 | -2.95% | -0.91 | 29.89 | 29.92 | 69'615 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amgen Rg 16:44:34 / 11.11.26 |
461.68 | 42.14% | 78.50% | -3.51% | 8.35% | 4.37% | 37.29% | 74.04% |
|
eBay Rg 16:43:46 / 11.11.26 |
123.08 | 41.81% | 99.39% | -1.65% | 5.30% | 19.91% | 40.20% | 209.96% |
|
Arista Ne Rg 16:44:25 / 11.11.26 |
196.77 | 41.20% | 67.39% | 10.25% | 0.69% | 5.53% | 45.78% | 257.80% |
|
CSX Rg 16:44:11 / 11.11.26 |
51.57 | 40.91% | 58.29% | -0.93% | 6.80% | 1.75% | 45.71% | 66.38% |
|
Merck Rg 16:44:24 / 11.11.26 |
145.69 | 40.65% | 48.82% | -3.11% | -1.14% | -4.28% | 59.31% | 46.02% |
|
CarMax Rg 16:44:18 / 11.11.26 |
53.36 | 40.24% | -33.72% | -3.23% | 7.11% | -9.48% | 55.03% | -14.49% |
|
Lyondellbasell I Rg 16:44:33 / 11.11.26 |
63.31 | 39.95% | -18.41% | 0.55% | 3.49% | -4.17% | 46.17% | -35.41% |
|
Steel Dynamics Rg 16:31:44 / 11.11.26 |
236.91 | 39.34% | 107.00% | -1.34% | -2.47% | 2.55% | 50.09% | 116.58% |
|
Gilead Sciences Rg 16:44:19 / 11.11.26 |
169.71 | 39.21% | 84.98% | -2.73% | 10.53% | 14.98% | 37.53% | 125.07% |
|
Mohawk Industrie Rg 16:41:44 / 11.11.26 |
150.13 | 38.82% | 27.37% | -2.11% | 25.14% | 11.01% | 36.69% | 88.11% |
|
Coca-Cola Co Rg 16:44:18 / 11.11.26 |
96.50 | 38.62% | 55.65% | 0.73% | 5.14% | 6.81% | 34.95% | 70.86% |
|
Chevron Rg 16:44:35 / 11.11.26 |
212.84 | 38.59% | 45.83% | -1.89% | -4.14% | 3.44% | 38.82% | 47.76% |
|
Occid.Petrol Cor Rg 16:44:35 / 11.11.26 |
57.16 | 38.38% | 15.16% | -0.31% | -6.92% | -4.88% | 36.32% | -6.69% |
|
Baxter Intl. 16:44:34 / 11.11.26 |
26.21 | 38.25% | -9.40% | -1.09% | 5.69% | -1.61% | 40.16% | -19.50% |
|
Travelers Cos Rg 16:44:22 / 11.11.26 |
396.28 | 38.17% | 66.37% | -3.17% | 4.89% | 9.40% | 38.50% | 135.81% |
|
Quanta Services Rg 16:44:17 / 11.11.26 |
613.19 | 38.17% | 84.51% | 5.64% | -7.17% | -9.48% | 36.44% | 235.00% |
|
Marriott Intl Rg-A 16:44:30 / 11.11.26 |
428.28 | 38.04% | 53.53% | 0.80% | 15.18% | 18.98% | 46.84% | 116.73% |
|
Motorola Soltn Rg 16:44:30 / 11.11.26 |
528.43 | 37.58% | 14.09% | 6.33% | 16.98% | 9.90% | 34.81% | 69.56% |
|
Equinix REIT Rg 16:44:14 / 11.11.26 |
1'076.92 | 37.05% | 11.36% | 2.17% | 8.14% | -0.01% | 32.42% | 36.85% |
|
Fastenal Rg 16:44:18 / 11.11.26 |
54.90 | 36.66% | 52.52% | 3.18% | 5.58% | 6.73% | 34.00% | 82.77% |
|
JM Smucker Rg 16:40:12 / 11.11.26 |
131.80 | 36.59% | 21.32% | -0.48% | 8.17% | 7.29% | 20.00% | 22.86% |
|
United Rentals Rg 16:44:01 / 11.11.26 |
1'126.27 | 36.53% | 56.85% | 0.22% | 8.84% | 0.83% | 30.85% | 142.03% |
|
Lamb Wst Hldg-WI Rg 16:44:30 / 11.11.26 |
56.01 | 36.33% | -14.54% | -1.04% | 5.64% | 3.99% | -4.19% | -39.29% |
|
Johnson&Johnson Rg 16:44:31 / 11.11.26 |
277.30 | 35.68% | 94.15% | 0.35% | 9.21% | 1.42% | 42.65% | 90.68% |
|
Nordson Rg 16:38:12 / 11.11.26 |
327.39 | 35.22% | 55.37% | -1.00% | -0.41% | 5.64% | 38.58% | 44.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 16:43:05 / 11.11.26 |
305.00 | -0.14% |
305.99 15:45 |
301.79 15:30 |
310.98 05.11.26 |
188.17 10.04.26 |
52'087 |
|
Autozone Rg 16:43:33 / 11.11.26 |
3'182.98 | -1.07% |
3'201.16 15:58 |
3'176.40 16:29 |
3'883.50 13.02.26 |
2'732.32 05.10.26 |
3'811 |
|
Avery Dennison Rg 16:29:07 / 11.11.26 |
187.72 | -0.70% |
188.83 15:51 |
187.57 15:32 |
199.12 24.02.26 |
152.42 08.06.26 |
8'263 |
|
Baker Hughes Rg-A 16:44:19 / 11.11.26 |
49.58 | 3.78% |
49.75 16:33 |
48.02 15:38 |
70.40 27.04.26 |
45.37 02.01.26 |
621'573 |
|
Ball Rg 16:44:31 / 11.11.26 |
65.75 | -1.56% |
66.35 16:00 |
65.69 16:39 |
69.50 05.11.26 |
51.97 08.06.26 |
41'050 |
|
Bank of America Rg 16:44:33 / 11.11.26 |
50.61 | -0.14% |
50.85 15:30 |
50.34 15:38 |
65.22 17.08.26 |
46.12 19.03.26 |
941'334 |
|
Bank of NY Mello Rg 16:44:22 / 11.11.26 |
152.78 | 1.09% |
153.17 15:58 |
151.74 15:39 |
165.84 04.09.26 |
111.74 09.03.26 |
44'067 |
|
Bath&Body Works Rg 16:44:26 / 11.11.26 |
21.53 | -0.58% |
21.71 15:55 |
21.24 15:31 |
24.94 17.02.26 |
15.750 20.05.26 |
75'920 |
|
Baxter Intl. 16:44:34 / 11.11.26 |
26.21 | -0.79% |
26.45 15:50 |
26.02 15:37 |
30.00 30.07.26 |
15.735 30.03.26 |
94'089 |
|
Becton Dickinson Rg 16:41:49 / 11.11.26 |
212.09 | -0.24% |
214.00 15:50 |
210.06 15:30 |
216.74 09.11.26 |
140.11 22.06.26 |
34'495 |
|
Berkshire Hath Rg-B 16:43:50 / 11.11.26 |
578.65 | -0.80% |
581.25 15:36 |
577.24 15:30 |
586.41 10.11.26 |
464.36 05.05.26 |
178'626 |
|
Best Buy Rg 16:44:32 / 11.11.26 |
104.62 | 0.50% |
105.81 15:50 |
102.67 15:30 |
106.80 09.11.26 |
55.12 13.05.26 |
122'264 |
|
Bio-Rad Lab-A 16:44:27 / 11.11.26 |
385.76 | -0.19% |
389.99 15:33 |
385.76 16:44 |
395.72 27.08.26 |
239.00 13.05.26 |
3'779 |
|
Bio-Techne Rg 16:41:34 / 11.11.26 |
72.80 | -0.03% |
72.83 15:30 |
72.77 15:32 |
72.88 09.11.26 |
43.20 15.05.26 |
216'815 |
|
Biogen Rg 16:43:43 / 11.11.26 |
250.75 | -0.99% |
252.50 15:50 |
249.78 15:30 |
261.00 09.11.26 |
160.54 20.01.26 |
21'956 |
|
Blackrock Rg 16:43:51 / 11.11.26 |
1'224.93 | 0.23% |
1'236.40 15:59 |
1'221.68 15:39 |
1'242.10 05.11.26 |
917.52 12.03.26 |
21'237 |
|
Boeing Co Rg 16:44:22 / 11.11.26 |
173.00 | -0.22% |
174.40 16:01 |
172.24 15:30 |
254.20 27.01.26 |
165.02 28.10.26 |
207'397 |
|
Booking Hldg Rg 16:44:29 / 11.11.26 |
157.39 | -1.17% |
159.30 15:37 |
156.35 16:17 |
220.34 09.01.26 |
146.28 28.10.26 |
201'554 |
|
BorgWarner Rg 16:43:51 / 11.11.26 |
51.27 | 1.63% |
51.61 15:32 |
50.91 15:38 |
78.75 03.06.26 |
45.11 02.01.26 |
46'708 |
|
Boston Scientifi Rg 16:44:34 / 11.11.26 |
45.58 | 1.97% |
45.60 16:40 |
44.01 15:34 |
100.89 08.01.26 |
39.58 28.10.26 |
519'213 |
|
Brdridg Fncl Sol Rg 16:41:58 / 11.11.26 |
190.41 | -1.32% |
192.33 15:50 |
189.21 16:06 |
224.01 05.01.26 |
133.97 22.06.26 |
15'074 |
|
Bristol-MyersSqu Rg 16:44:15 / 11.11.26 |
61.56 | -1.97% |
62.05 15:30 |
61.33 16:05 |
68.63 19.08.26 |
52.07 05.01.26 |
229'605 |
|
Broadcom Rg 16:44:34 / 11.11.26 |
349.78 | 5.36% |
354.49 15:34 |
348.10 15:46 |
495.00 03.06.26 |
289.78 06.11.26 |
2'443'494 |
|
Brown & Brown Rg 16:41:34 / 11.11.26 |
70.90 | -1.38% |
71.24 15:50 |
70.55 15:30 |
81.22 08.01.26 |
53.82 13.05.26 |
36'704 |
|
Brown NVtgRg-B 16:42:39 / 11.11.26 |
29.91 | -2.95% |
30.42 15:48 |
29.81 16:11 |
31.57 05.11.26 |
22.63 18.03.26 |
69'615 |