×
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 |
|---|---|---|---|---|---|---|---|
|
BXP Rg 17:06:33 / 11.11.26 |
63.40 | -0.22% | -0.14 | 63.38 | 63.49 | 16'843 | |
|
C.H.Robinson Wld Rg 17:06:47 / 11.11.26 |
131.34 | 1.82% | 2.35 | 131.16 | 131.53 | 39'525 | |
|
Cadence Design Rg 17:06:45 / 11.11.26 |
332.49 | 0.26% | 0.85 | 332.34 | 332.76 | 104'783 | |
|
Caesr Entmt Rg 17:04:32 / 11.11.26 |
29.31 | 0.03% | 0.01 | 29.31 | 29.32 | 56'609 | |
|
Camden REIT-SBI Rg 17:04:26 / 11.11.26 |
98.29 | -1.60% | -1.60 | 98.30 | 98.42 | 23'928 | |
|
Capital One Finl Rg 17:06:57 / 11.11.26 |
195.84 | 0.00% | 0.00 | 195.50 | 195.87 | 211'475 | |
|
Cardinal Health Rg 17:06:52 / 11.11.26 |
276.06 | -0.26% | -0.73 | 275.96 | 276.16 | 41'828 | |
|
CarMax Rg 17:06:29 / 11.11.26 |
53.61 | -1.07% | -0.58 | 53.54 | 53.66 | 42'499 | |
|
Carnival Rg 02:04:00 / 07.05.26 |
27.52 | 0.00% | 0.00 | ||||
|
Carrier Global Rg 17:06:55 / 11.11.26 |
54.05 | 1.96% | 1.04 | 54.02 | 54.05 | 174'316 | |
|
Caterpillar 17:06:41 / 11.11.26 |
598.51 | 2.38% | 13.94 | 597.83 | 598.71 | 176'494 | |
|
Cboe Glbl Mkt Rg 17:05:37 / 11.11.26 |
367.93 | 0.94% | 3.43 | 365.33 | 368.76 | 6'126 | |
|
CBRE Group Rg-A 17:06:27 / 11.11.26 |
134.50 | -0.22% | -0.29 | 134.45 | 134.58 | 47'549 | |
|
CDW Rg 17:06:19 / 11.11.26 |
173.17 | 2.25% | 3.81 | 172.71 | 173.41 | 94'250 | |
|
Celanese Rg 17:04:59 / 11.11.26 |
50.99 | 4.21% | 2.06 | 50.91 | 51.08 | 48'790 | |
|
Cencora Rg 17:06:51 / 11.11.26 |
346.33 | -0.68% | -2.38 | 346.32 | 346.62 | 29'902 | |
|
Centene Rg 17:06:54 / 11.11.26 |
70.58 | 0.56% | 0.39 | 70.54 | 70.59 | 131'000 | |
|
Centerpoint Ener Rg 17:06:17 / 11.11.26 |
41.03 | -0.51% | -0.21 | 41.03 | 41.04 | 167'216 | |
|
CF Industries Hl Rg 17:05:57 / 11.11.26 |
122.22 | -0.11% | -0.14 | 122.20 | 123.00 | 29'081 | |
|
Charles Riv Lab Rg 17:03:01 / 11.11.26 |
349.72 | 1.13% | 3.92 | 349.73 | 350.42 | 13'113 | |
|
Charles Schwab Rg 17:06:57 / 11.11.26 |
92.45 | -0.62% | -0.58 | 92.43 | 92.45 | 247'498 | |
|
Charter Comm Rg-A 17:05:25 / 11.11.26 |
132.21 | -1.38% | -1.85 | 132.08 | 132.35 | 149'532 | |
|
Chevron Rg 17:05:30 / 11.11.26 |
212.16 | 0.45% | 0.94 | 212.03 | 212.34 | 203'261 | |
|
Chipotle Mexican Rg 17:06:53 / 11.11.26 |
35.72 | -0.56% | -0.20 | 35.71 | 35.72 | 359'489 | |
|
Chubb N 17:06:44 / 11.11.26 |
366.53 | -0.70% | -2.58 | 366.41 | 366.60 | 39'301 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cardinal Health Rg 17:06:52 / 11.11.26 |
276.06 | 34.69% | 134.03% | 5.39% | 11.43% | 17.55% | 35.11% | 165.84% |
|
Dow Rg 17:06:58 / 11.11.26 |
32.66 | 34.64% | -21.55% | -0.12% | 11.89% | 2.87% | 47.25% | -36.38% |
|
Keurig Dr Pepper Rg 17:06:55 / 11.11.26 |
37.84 | 34.20% | 17.03% | 2.85% | 14.25% | 21.83% | 40.67% | 21.38% |
|
Assurant Rg 17:03:25 / 11.11.26 |
320.87 | 33.76% | 51.09% | 4.00% | 16.12% | 15.29% | 41.68% | 97.57% |
|
Masco Rg 17:06:36 / 11.11.26 |
84.25 | 33.63% | 16.85% | -2.96% | 21.33% | 11.96% | 34.76% | 50.97% |
|
Iron Mount REIT Rg 17:05:14 / 11.11.26 |
113.21 | 33.55% | 5.39% | -4.59% | 2.12% | -7.27% | 15.41% | 86.37% |
|
Welltower REIT Rg 17:05:35 / 11.11.26 |
245.92 | 33.43% | 96.51% | -0.83% | 5.92% | 4.32% | 28.32% | 188.04% |
|
Generac Hldgs Rg 17:03:00 / 11.11.26 |
191.81 | 33.30% | 17.24% | 1.32% | -3.16% | -9.01% | 18.10% | 75.55% |
|
Church & Dwight Rg 17:06:13 / 11.11.26 |
111.66 | 33.29% | 6.73% | -0.33% | 8.80% | 12.78% | 30.78% | 24.57% |
|
Lilly 17:06:58 / 11.11.26 |
1'420.87 | 33.28% | 85.53% | 0.20% | 17.55% | 10.98% | 39.60% | 139.63% |
|
Idex Corp Rg 17:01:58 / 11.11.26 |
238.95 | 33.13% | 13.19% | 2.25% | 0.14% | 1.92% | 40.92% | 23.57% |
|
State Street Rg 17:06:28 / 11.11.26 |
174.46 | 33.03% | 74.85% | 0.61% | 4.54% | -6.11% | 44.05% | 153.88% |
|
Delta Air Lines Rg 17:06:35 / 11.11.26 |
91.65 | 32.85% | 52.40% | 2.70% | 19.57% | 10.04% | 51.54% | 170.70% |
|
Ross Stores Rg 17:05:54 / 11.11.26 |
238.85 | 32.65% | 57.96% | -2.80% | 3.59% | 1.77% | 46.67% | 93.75% |
|
Altria Group Rg 17:06:26 / 11.11.26 |
76.50 | 32.40% | 45.99% | -1.94% | 4.61% | 15.86% | 31.78% | 90.75% |
|
Zebra Tech -A- 17:06:38 / 11.11.26 |
331.39 | 32.35% | -16.79% | -0.32% | -12.07% | -6.56% | 29.61% | 55.87% |
|
Mckesson Rg 17:06:57 / 11.11.26 |
1'072.43 | 31.98% | 89.96% | 0.28% | 9.82% | 25.62% | 27.56% | 130.69% |
|
Principal Financ Rg 17:06:58 / 11.11.26 |
114.89 | 31.49% | 49.84% | -2.06% | 7.11% | 2.91% | 34.75% | 66.72% |
|
Global Payments Rg 17:06:28 / 11.11.26 |
100.56 | 31.25% | -9.34% | 4.65% | 24.32% | 9.61% | 29.94% | -6.95% |
|
Agilent Tech Rg 17:04:19 / 11.11.26 |
179.35 | 30.73% | 32.41% | 1.23% | 3.07% | 15.40% | 18.37% | 63.99% |
|
Starbucks Rg 17:06:40 / 11.11.26 |
109.06 | 30.57% | 20.49% | -0.58% | 16.95% | 3.89% | 24.98% | 5.39% |
|
Skyworks Solutio Rg 17:06:49 / 11.11.26 |
86.12 | 30.44% | -6.73% | 3.86% | 12.00% | 25.76% | 23.99% | -8.13% |
|
Northern Trust Rg 17:03:50 / 11.11.26 |
179.14 | 30.24% | 73.55% | 0.63% | 10.14% | -3.38% | 35.30% | 151.61% |
|
Bank of NY Mello Rg 17:06:29 / 11.11.26 |
153.00 | 30.19% | 96.72% | 0.18% | 11.16% | -4.23% | 35.83% | 231.01% |
|
Schlumberger 17:06:57 / 11.11.26 |
50.80 | 30.02% | 30.15% | -1.47% | 4.72% | -5.14% | 40.84% | -6.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BXP Rg 17:06:33 / 11.11.26 |
63.40 | -0.22% |
63.74 15:46 |
63.13 16:33 |
74.90 29.07.26 |
49.74 09.03.26 |
16'843 |
|
C.H.Robinson Wld Rg 17:06:47 / 11.11.26 |
131.34 | 1.82% |
132.00 16:36 |
128.79 15:36 |
210.33 22.07.26 |
122.25 30.10.26 |
39'525 |
|
Cadence Design Rg 17:06:45 / 11.11.26 |
332.49 | 0.26% |
339.49 15:31 |
329.52 16:17 |
416.69 02.06.26 |
262.83 03.02.26 |
104'783 |
|
Caesr Entmt Rg 17:04:32 / 11.11.26 |
29.31 | 0.03% |
29.33 16:19 |
29.28 15:31 |
30.82 25.06.26 |
17.860 17.02.26 |
56'609 |
|
Camden REIT-SBI Rg 17:04:26 / 11.11.26 |
98.29 | -1.60% |
99.33 15:38 |
98.12 16:57 |
119.81 07.07.26 |
95.53 02.10.26 |
23'928 |
|
Capital One Finl Rg 17:06:57 / 11.11.26 |
195.84 | 0.00% |
196.94 15:30 |
194.00 15:39 |
259.63 06.01.26 |
174.42 11.06.26 |
211'475 |
|
Cardinal Health Rg 17:06:52 / 11.11.26 |
276.06 | -0.26% |
277.52 16:02 |
275.45 15:30 |
286.20 05.11.26 |
180.46 13.05.26 |
41'828 |
|
CarMax Rg 17:06:29 / 11.11.26 |
53.61 | -1.07% |
54.04 15:30 |
52.88 15:41 |
65.28 26.08.26 |
35.25 20.05.26 |
42'499 |
|
Carnival Rg 02:04:00 / 07.05.26 |
27.52 | 0.00% |
34.03 06.02.26 |
23.47 09.03.26 |
13'023'672 | ||
|
Carrier Global Rg 17:06:55 / 11.11.26 |
54.05 | 1.96% |
54.21 16:55 |
52.79 15:36 |
76.76 25.06.26 |
50.30 06.01.26 |
174'316 |
|
Caterpillar 17:06:41 / 11.11.26 |
598.51 | 2.38% |
601.26 15:30 |
588.59 15:47 |
1'073.46 30.06.26 |
550.81 05.11.26 |
176'494 |
|
Cboe Glbl Mkt Rg 17:05:37 / 11.11.26 |
367.93 | 0.94% |
369.18 15:54 |
360.63 15:30 |
370.79 19.05.26 |
227.36 29.06.26 |
6'126 |
|
CBRE Group Rg-A 17:06:27 / 11.11.26 |
134.50 | -0.22% |
135.70 16:00 |
133.67 15:30 |
174.19 10.02.26 |
121.49 27.10.26 |
47'549 |
|
CDW Rg 17:06:19 / 11.11.26 |
173.17 | 2.25% |
175.14 16:31 |
171.43 15:34 |
175.14 11.11.26 |
97.16 12.05.26 |
94'250 |
|
Celanese Rg 17:04:59 / 11.11.26 |
50.99 | 4.21% |
51.00 16:36 |
49.42 15:41 |
70.65 05.05.26 |
41.11 05.08.26 |
48'790 |
|
Cencora Rg 17:06:51 / 11.11.26 |
346.33 | -0.68% |
348.39 16:37 |
345.55 15:30 |
376.90 02.03.26 |
245.00 06.05.26 |
29'902 |
|
Centene Rg 17:06:54 / 11.11.26 |
70.58 | 0.56% |
70.76 15:41 |
69.97 16:01 |
78.06 05.11.26 |
31.64 30.03.26 |
131'000 |
|
Centerpoint Ener Rg 17:06:17 / 11.11.26 |
41.03 | -0.51% |
41.17 15:43 |
40.91 16:35 |
45.26 28.07.26 |
36.38 29.09.26 |
167'216 |
|
CF Industries Hl Rg 17:05:57 / 11.11.26 |
122.22 | -0.11% |
123.20 15:59 |
121.59 15:38 |
141.91 30.03.26 |
75.97 07.01.26 |
29'081 |
|
Charles Riv Lab Rg 17:03:01 / 11.11.26 |
349.72 | 1.13% |
353.50 15:32 |
347.14 15:45 |
379.34 29.10.26 |
146.33 18.02.26 |
13'113 |
|
Charles Schwab Rg 17:06:57 / 11.11.26 |
92.45 | -0.62% |
93.51 15:30 |
91.85 16:21 |
114.53 24.08.26 |
83.98 28.05.26 |
247'498 |
|
Charter Comm Rg-A 17:05:25 / 11.11.26 |
132.21 | -1.38% |
135.00 15:50 |
130.37 15:33 |
254.00 23.04.26 |
101.18 26.10.26 |
149'532 |
|
Chevron Rg 17:05:30 / 11.11.26 |
212.16 | 0.45% |
213.18 16:27 |
210.98 15:39 |
236.48 30.10.26 |
151.28 02.01.26 |
203'261 |
|
Chipotle Mexican Rg 17:06:53 / 11.11.26 |
35.72 | -0.56% |
36.02 15:44 |
35.61 16:27 |
41.42 21.01.26 |
27.32 23.10.26 |
359'489 |
|
Chubb N 17:06:44 / 11.11.26 |
366.53 | -0.70% |
368.01 15:50 |
365.69 16:58 |
384.10 05.11.26 |
296.26 21.01.26 |
39'301 |