×
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 |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 18:56:36 / 11.11.26 |
111.23 | -0.47% | -0.53 | 111.22 | 111.32 | 75'520 | |
|
Cincinnati Finan Rg 18:57:52 / 11.11.26 |
188.61 | -0.67% | -1.28 | 188.40 | 188.79 | 24'059 | |
|
Cintas Rg 18:57:54 / 11.11.26 |
225.33 | 0.02% | 0.05 | 225.23 | 225.42 | 92'683 | |
|
Cisco Systems Rg 18:57:54 / 11.11.26 |
101.91 | 3.83% | 3.76 | 101.89 | 101.91 | 1'869'992 | |
|
Citigroup Rg 18:55:37 / 11.11.26 |
124.48 | 1.81% | 2.21 | 124.50 | 124.58 | 250'026 | |
|
Citizens Finl Gr Rg 18:56:37 / 11.11.26 |
65.61 | 1.22% | 0.79 | 65.63 | 65.65 | 235'791 | |
|
Clorox Co. Rg 18:55:42 / 11.11.26 |
103.09 | -3.29% | -3.51 | 103.09 | 103.14 | 171'218 | |
|
CME Group Rg-A 18:58:03 / 11.11.26 |
313.36 | 1.38% | 4.27 | 313.26 | 313.46 | 96'321 | |
|
CMS Energy Corp Rg 18:57:48 / 11.11.26 |
69.28 | -0.72% | -0.50 | 69.23 | 69.25 | 164'823 | |
|
Cnstlltn Ener Co Rg 18:58:24 / 11.11.26 |
276.29 | 3.19% | 8.53 | 276.24 | 276.35 | 197'236 | |
|
Coca-Cola Co Rg 18:58:37 / 11.11.26 |
96.80 | -0.12% | -0.12 | 96.79 | 96.80 | 642'796 | |
|
Cognizant Tech So-A 18:56:56 / 11.11.26 |
64.19 | -1.25% | -0.81 | 64.19 | 64.21 | 230'551 | |
|
Colgate-Palmoliv Rg 18:57:17 / 11.11.26 |
96.98 | -1.13% | -1.11 | 96.94 | 96.99 | 204'029 | |
|
Comcast-A 18:58:18 / 11.11.26 |
24.72 | -0.14% | -0.04 | 24.72 | 24.73 | 1'357'854 | |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% | 0.00 | ||||
|
ConAgra Foods Rg 18:57:57 / 11.11.26 |
14.660 | -3.49% | -0.53 | 14.660 | 14.670 | 526'534 | |
|
ConocoPhillips Rg 18:58:03 / 11.11.26 |
136.81 | 0.90% | 1.22 | 136.75 | 136.81 | 430'242 | |
|
Consolidated Edi Rg 18:58:25 / 11.11.26 |
118.09 | -1.00% | -1.19 | 118.08 | 118.14 | 83'001 | |
|
Constellation Brd-A 18:58:12 / 11.11.26 |
143.28 | -1.53% | -2.23 | 143.24 | 143.39 | 60'459 | |
|
Cooper Co Rg 18:57:05 / 11.11.26 |
62.77 | -1.26% | -0.80 | 62.75 | 62.80 | 77'862 | |
|
Copart Rg 18:56:51 / 11.11.26 |
31.89 | -1.28% | -0.42 | 31.88 | 31.89 | 774'962 | |
|
Corning Inc Rg 18:57:42 / 11.11.26 |
123.39 | 10.04% | 11.26 | 123.27 | 123.47 | 557'615 | |
|
Corteva Rg 18:58:30 / 11.11.26 |
11.970 | -1.64% | -0.20 | 11.960 | 11.970 | 490'344 | |
|
CoStar Group Rg 18:58:33 / 11.11.26 |
29.78 | -1.81% | -0.55 | 29.76 | 29.79 | 192'748 | |
|
Costco Whsl Rg 18:58:30 / 11.11.26 |
1'078.07 | 1.12% | 11.93 | 1'078.00 | 1'078.46 | 248'392 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Union Pacific Rg 18:57:40 / 11.11.26 |
300.98 | 29.96% | 31.83% | -2.45% | 5.08% | -0.27% | 34.64% | 42.14% |
|
Lam Research Rg 18:58:32 / 11.11.26 |
241.32 | 29.92% | 207.89% | 8.98% | -15.89% | -21.44% | 49.50% | 224.45% |
|
Metlife Rg 18:57:58 / 11.11.26 |
102.78 | 29.77% | 25.11% | -0.11% | 3.07% | 8.06% | 28.14% | 69.35% |
|
Public Stor REIT Rg 18:58:30 / 11.11.26 |
334.05 | 29.45% | 12.19% | -2.54% | 15.68% | 2.74% | 21.41% | 37.24% |
|
AbbVie Rg 18:58:36 / 11.11.26 |
291.91 | 28.62% | 65.39% | -0.99% | 2.97% | 9.75% | 25.16% | 112.06% |
|
ON Semiconductor Rg 18:58:04 / 11.11.26 |
74.64 | 28.55% | 10.40% | 4.77% | 1.74% | -2.53% | 51.49% | 3.31% |
|
Apple Rg 18:58:31 / 11.11.26 |
354.67 | 28.19% | 39.17% | 1.48% | 3.41% | 11.94% | 29.69% | 86.97% |
|
Corning Inc Rg 18:57:42 / 11.11.26 |
123.39 | 28.06% | 135.96% | 3.89% | -12.42% | -19.07% | 38.62% | 305.09% |
|
Verisign Rg 18:49:50 / 11.11.26 |
315.64 | 28.06% | 50.33% | -0.75% | 4.72% | 15.60% | 26.01% | 50.11% |
|
HP Rg 18:58:34 / 11.11.26 |
29.41 | 27.56% | -12.90% | -1.74% | -3.45% | -1.77% | 16.66% | 2.90% |
|
Bio-Rad Lab-A 18:55:11 / 11.11.26 |
388.25 | 27.56% | 17.65% | 2.17% | 7.12% | 6.59% | 18.63% | 27.11% |
|
Cisco Systems Rg 18:57:54 / 11.11.26 |
101.91 | 27.42% | 65.79% | -1.64% | -10.32% | -7.82% | 37.79% | 86.63% |
|
Teleflex Rg 18:47:11 / 11.11.26 |
154.99 | 27.25% | -12.74% | 3.42% | 25.71% | 14.08% | 39.02% | -22.37% |
|
Healthpeak REIT Rg 18:58:32 / 11.11.26 |
20.28 | 26.93% | 0.69% | 0.55% | 8.22% | -2.31% | 14.97% | 28.04% |
|
Teradyne Rg 18:58:33 / 11.11.26 |
272.60 | 26.78% | 94.89% | 8.61% | -24.16% | -28.20% | 52.06% | 178.48% |
|
Kimco Rlty REIT Rg 18:58:35 / 11.11.26 |
25.48 | 26.69% | 9.60% | -1.55% | 13.80% | 4.77% | 23.75% | 43.46% |
|
Smn Prp Grp REIT Rg 18:56:42 / 11.11.26 |
233.75 | 26.67% | 36.16% | 2.30% | 17.64% | 4.74% | 27.17% | 103.31% |
|
Teledyne Tech Rg 18:52:11 / 11.11.26 |
658.53 | 26.51% | 39.21% | 4.20% | 8.15% | 1.53% | 26.78% | 68.79% |
|
Air Prod&Chemica Rg 18:58:11 / 11.11.26 |
313.65 | 26.41% | 7.66% | -1.64% | 7.22% | 3.44% | 19.92% | 17.63% |
|
Emerson Electric Rg 18:58:24 / 11.11.26 |
168.96 | 26.24% | 35.19% | -0.87% | 4.89% | 7.20% | 27.57% | 93.69% |
|
Ball Rg 18:58:02 / 11.11.26 |
65.34 | 26.09% | 21.15% | -3.03% | 8.13% | 4.34% | 40.61% | 36.84% |
|
KLA Rg 18:57:33 / 11.11.26 |
163.73 | 25.91% | 142.80% | 9.31% | -8.43% | -12.57% | 36.56% | 186.36% |
|
Mettler Toledo I Rg 18:58:25 / 11.11.26 |
1'764.28 | 25.62% | 43.12% | 2.38% | 9.63% | 23.80% | 21.86% | 67.74% |
|
Allstate Rg 18:58:12 / 11.11.26 |
259.06 | 25.45% | 35.44% | -3.72% | 9.69% | -0.26% | 23.83% | 100.37% |
|
Caesr Entmt Rg 18:56:50 / 11.11.26 |
29.33 | 25.27% | -12.33% | -0.12% | 0.09% | -0.90% | 48.41% | -32.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Church & Dwight Rg 18:56:36 / 11.11.26 |
111.23 | -0.47% |
111.88 17:40 |
110.83 15:30 |
114.64 05.11.26 |
81.62 05.01.26 |
75'520 |
|
Cincinnati Finan Rg 18:57:52 / 11.11.26 |
188.61 | -0.67% |
188.94 17:24 |
187.55 16:54 |
195.72 05.11.26 |
153.40 27.03.26 |
24'059 |
|
Cintas Rg 18:57:54 / 11.11.26 |
225.33 | 0.02% |
225.87 15:49 |
224.18 16:54 |
233.42 05.11.26 |
161.20 13.05.26 |
92'683 |
|
Cisco Systems Rg 18:57:54 / 11.11.26 |
101.91 | 3.83% |
102.23 17:50 |
99.95 15:35 |
130.36 04.06.26 |
72.81 12.01.26 |
1'869'992 |
|
Citigroup Rg 18:55:37 / 11.11.26 |
124.48 | 1.81% |
124.72 17:18 |
122.44 15:39 |
147.90 18.06.26 |
102.02 09.03.26 |
250'026 |
|
Citizens Finl Gr Rg 18:56:37 / 11.11.26 |
65.61 | 1.22% |
65.71 15:59 |
64.98 15:37 |
75.33 17.08.26 |
55.50 13.03.26 |
235'791 |
|
Clorox Co. Rg 18:55:42 / 11.11.26 |
103.09 | -3.29% |
105.01 15:37 |
102.15 16:06 |
128.89 26.02.26 |
79.16 01.10.26 |
171'218 |
|
CME Group Rg-A 18:58:03 / 11.11.26 |
313.36 | 1.38% |
313.88 18:22 |
308.72 15:30 |
329.16 03.03.26 |
218.33 29.06.26 |
96'321 |
|
CMS Energy Corp Rg 18:57:48 / 11.11.26 |
69.28 | -0.72% |
69.46 16:01 |
69.10 16:22 |
80.36 09.04.26 |
62.38 29.09.26 |
164'823 |
|
Cnstlltn Ener Co Rg 18:58:24 / 11.11.26 |
276.29 | 3.19% |
276.42 18:33 |
267.98 15:37 |
378.00 05.01.26 |
228.65 01.07.26 |
197'236 |
|
Coca-Cola Co Rg 18:58:37 / 11.11.26 |
96.80 | -0.12% |
96.83 18:45 |
95.66 15:33 |
97.38 05.11.26 |
67.28 07.01.26 |
642'796 |
|
Cognizant Tech So-A 18:56:56 / 11.11.26 |
64.19 | -1.25% |
64.52 15:30 |
63.47 16:05 |
87.03 14.01.26 |
37.08 30.06.26 |
230'551 |
|
Colgate-Palmoliv Rg 18:57:17 / 11.11.26 |
96.98 | -1.13% |
98.00 16:24 |
96.83 18:51 |
101.13 05.11.26 |
75.97 05.01.26 |
204'029 |
|
Comcast-A 18:58:18 / 11.11.26 |
24.72 | -0.14% |
24.81 18:25 |
24.40 15:33 |
32.86 12.02.26 |
20.49 09.10.26 |
1'357'854 |
|
Comerica Inc Rg 22:15:00 / 30.01.26 |
88.67 | 0.00% |
99.35 22.01.26 |
86.52 02.01.26 |
29'470'213 | ||
|
ConAgra Foods Rg 18:57:57 / 11.11.26 |
14.660 | -3.49% |
14.945 15:50 |
14.590 17:58 |
20.32 12.02.26 |
12.530 04.06.26 |
526'534 |
|
ConocoPhillips Rg 18:58:03 / 11.11.26 |
136.81 | 0.90% |
137.69 16:27 |
135.44 15:41 |
154.28 30.10.26 |
93.13 02.01.26 |
430'242 |
|
Consolidated Edi Rg 18:58:25 / 11.11.26 |
118.09 | -1.00% |
118.33 15:33 |
117.46 15:34 |
122.71 05.11.26 |
96.98 05.01.26 |
83'001 |
|
Constellation Brd-A 18:58:12 / 11.11.26 |
143.28 | -1.53% |
144.83 15:50 |
142.80 17:58 |
168.48 10.04.26 |
110.69 05.10.26 |
60'459 |
|
Cooper Co Rg 18:57:05 / 11.11.26 |
62.77 | -1.26% |
62.99 15:51 |
62.30 17:01 |
85.02 07.01.26 |
51.01 10.09.26 |
77'862 |
|
Copart Rg 18:56:51 / 11.11.26 |
31.89 | -1.28% |
32.03 15:50 |
31.68 16:05 |
41.79 22.01.26 |
25.72 14.10.26 |
774'962 |
|
Corning Inc Rg 18:57:42 / 11.11.26 |
123.39 | 10.04% |
123.80 18:37 |
116.57 15:50 |
271.38 30.06.26 |
83.98 08.01.26 |
557'615 |
|
Corteva Rg 18:58:30 / 11.11.26 |
11.970 | -1.64% |
12.120 15:30 |
11.900 15:40 |
14.620 07.10.26 |
11.250 28.10.26 |
490'344 |
|
CoStar Group Rg 18:58:33 / 11.11.26 |
29.78 | -1.81% |
30.34 15:51 |
29.69 18:40 |
70.50 27.01.26 |
25.95 29.07.26 |
192'748 |
|
Costco Whsl Rg 18:58:30 / 11.11.26 |
1'078.07 | 1.12% |
1'091.33 15:35 |
1'071.95 16:05 |
1'096.47 19.05.26 |
852.50 02.01.26 |
248'392 |