×
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 |
|---|---|---|---|---|---|---|---|
|
Crown Castl REIT Rg 19:46:35 / 11.11.26 |
89.00 | -0.39% | -0.35 | 88.96 | 89.01 | 182'927 | |
|
CSX Rg 19:49:57 / 11.11.26 |
51.87 | 1.55% | 0.79 | 51.86 | 51.87 | 651'962 | |
|
Cummins Rg 19:47:05 / 11.11.26 |
465.94 | 2.59% | 11.76 | 465.81 | 465.96 | 107'787 | |
|
CVS Health Rg 19:50:33 / 11.11.26 |
88.65 | -0.40% | -0.36 | 88.63 | 88.66 | 494'771 | |
|
D R Horton Rg 19:50:46 / 11.11.26 |
147.06 | -1.77% | -2.65 | 146.99 | 147.11 | 101'649 | |
|
Danaher Rg 19:50:08 / 11.11.26 |
234.55 | -0.66% | -1.56 | 234.34 | 234.69 | 148'267 | |
|
Darden Restauran Rg 19:43:31 / 11.11.26 |
227.01 | -0.72% | -1.65 | 227.20 | 227.50 | 29'495 | |
|
DaVita Rg 19:45:28 / 11.11.26 |
179.03 | -0.14% | -0.25 | 178.77 | 179.19 | 27'134 | |
|
Deere & Co Rg 19:50:36 / 11.11.26 |
690.44 | 0.41% | 2.80 | 690.34 | 690.99 | 49'791 | |
|
Delta Air Lines Rg 19:50:05 / 11.11.26 |
91.88 | -0.35% | -0.32 | 91.84 | 91.88 | 223'607 | |
|
DENTSPLY SIRONA Rg 19:48:11 / 11.11.26 |
9.715 | 0.15% | 0.02 | 9.710 | 9.720 | 406'676 | |
|
Devon Energy Rg 19:50:50 / 11.11.26 |
44.72 | 3.02% | 1.31 | 44.71 | 44.73 | 976'000 | |
|
Dexcom Rg 19:50:15 / 11.11.26 |
80.15 | 0.29% | 0.23 | 80.08 | 80.14 | 501'019 | |
|
Diamondback Eng Rg 19:50:31 / 11.11.26 |
179.88 | 1.01% | 1.80 | 179.84 | 179.95 | 138'775 | |
|
Digita Rlty REIT Rg 19:50:21 / 11.11.26 |
181.00 | 0.07% | 0.12 | 181.04 | 181.14 | 533'936 | |
|
Dollar General Rg 19:50:01 / 11.11.26 |
137.06 | -0.18% | -0.25 | 137.00 | 137.14 | 45'034 | |
|
Dollar Tree Rg 19:50:14 / 11.11.26 |
142.38 | 1.10% | 1.55 | 142.27 | 142.45 | 136'628 | |
|
Dominion Energy Rg 19:50:48 / 11.11.26 |
67.78 | -0.87% | -0.60 | 67.77 | 67.78 | 92'125 | |
|
Domino's Pizza Rg 19:50:42 / 11.11.26 |
325.09 | -1.51% | -4.97 | 325.03 | 325.63 | 42'793 | |
|
Dover Corp Rg 19:49:06 / 11.11.26 |
213.13 | 0.53% | 1.13 | 213.10 | 213.13 | 38'885 | |
|
Dow Rg 19:50:33 / 11.11.26 |
32.33 | 2.70% | 0.85 | 32.32 | 32.33 | 521'142 | |
|
Dte Energy Rg 19:49:00 / 11.11.26 |
138.49 | -0.36% | -0.50 | 138.42 | 138.50 | 64'113 | |
|
Duke Energy Rg 19:50:21 / 11.11.26 |
128.08 | -0.67% | -0.86 | 128.07 | 128.11 | 123'420 | |
|
DuPont de Nem Rg 02:04:00 / 24.06.26 |
46.67 | 0.00% | 0.00 | ||||
|
DXC Technology Rg 19:48:55 / 11.11.26 |
15.230 | -0.52% | -0.08 | 15.200 | 15.240 | 93'979 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Waters Rg 19:50:16 / 11.11.26 |
473.57 | 25.19% | 28.18% | 1.28% | 8.47% | 13.88% | 22.25% | 85.81% |
|
Live Nation Ent Rg 19:50:48 / 11.11.26 |
179.70 | 25.09% | 37.64% | -1.90% | 6.43% | -2.44% | 27.91% | 103.67% |
|
Lockheed Martin Rg 19:48:57 / 11.11.26 |
606.67 | 24.70% | 24.11% | 1.95% | 16.17% | 2.97% | 32.74% | 35.57% |
|
Everest Group Rg 19:50:48 / 11.11.26 |
422.13 | 24.45% | 16.51% | 0.20% | 12.43% | 15.99% | 29.87% | 9.78% |
|
CDW Rg 19:49:14 / 11.11.26 |
173.44 | 24.35% | -2.69% | 2.78% | 15.55% | 26.41% | 17.67% | -19.99% |
|
F5 Rg 19:50:46 / 11.11.26 |
323.08 | 24.31% | 26.18% | -2.02% | -29.35% | -15.56% | 34.52% | 99.50% |
|
Darden Restauran Rg 19:43:31 / 11.11.26 |
227.01 | 24.26% | 22.48% | -1.56% | 8.87% | 2.31% | 29.23% | 52.34% |
|
Colgate-Palmoliv Rg 19:49:57 / 11.11.26 |
97.19 | 24.13% | 7.90% | -1.59% | 4.75% | 6.95% | 23.71% | 30.04% |
|
Thermo Fisher Sc Rg 19:49:45 / 11.11.26 |
720.41 | 23.95% | 38.05% | 2.02% | 7.01% | 17.42% | 22.51% | 60.16% |
|
Bio-Techne Rg 19:49:45 / 11.11.26 |
72.75 | 23.82% | 1.10% | 0.03% | 0.34% | 0.37% | 18.49% | 26.67% |
|
Match Group Rg 19:48:19 / 11.11.26 |
41.25 | 23.69% | 22.10% | 2.59% | -2.71% | 3.90% | 25.04% | 34.48% |
|
Costco Whsl Rg 19:49:47 / 11.11.26 |
1'075.49 | 23.63% | 16.36% | 2.77% | 9.52% | 12.38% | 17.67% | 84.73% |
|
Mondelez Intl Rg-A 19:50:51 / 11.11.26 |
66.15 | 23.61% | 11.40% | -1.83% | 5.72% | 3.10% | 16.03% | -3.73% |
|
Intl Flavors&Fra Rg 19:50:47 / 11.11.26 |
82.30 | 23.42% | -1.63% | -6.13% | -8.15% | -1.24% | 25.82% | 15.93% |
|
Packaging Corp A Rg 19:25:34 / 11.11.26 |
252.92 | 23.27% | 12.93% | -2.41% | 9.98% | 0.00% | 26.18% | 63.36% |
|
Unitedhealth Gro Rg 19:50:23 / 11.11.26 |
399.40 | 22.72% | -19.91% | -2.44% | 0.96% | 2.78% | 17.80% | -25.15% |
|
Fortive Rg 19:47:33 / 11.11.26 |
67.87 | 22.68% | 20.41% | -0.69% | 18.57% | 15.23% | 30.44% | 37.18% |
|
Elevance Health Rg 19:49:55 / 11.11.26 |
425.24 | 22.56% | 16.47% | -2.06% | -0.67% | 6.72% | 29.79% | -6.24% |
|
IQVIA Holdings Rg 19:50:00 / 11.11.26 |
277.38 | 22.07% | 40.02% | 5.15% | 5.87% | 11.27% | 25.58% | 40.40% |
|
Extra Sp St REIT Rg 19:44:53 / 11.11.26 |
158.05 | 22.06% | 6.25% | -1.86% | 17.88% | 6.86% | 19.17% | 33.45% |
|
Edwards Lifescns Rg 19:50:12 / 11.11.26 |
104.96 | 22.01% | 40.50% | 5.63% | 21.41% | 13.74% | 22.65% | 61.98% |
|
Ryl Caribbean Cr Rg 19:49:50 / 11.11.26 |
338.18 | 21.84% | 47.32% | 1.51% | 23.28% | 12.52% | 28.38% | 258.08% |
|
Incyte Rg 19:50:04 / 11.11.26 |
122.35 | 21.80% | 74.17% | -0.41% | 9.66% | -4.76% | 13.01% | 129.41% |
|
PPG Industries Rg 19:48:07 / 11.11.26 |
124.61 | 21.43% | 4.16% | -2.09% | 18.82% | 9.38% | 27.82% | -3.41% |
|
Philip Morris 19:49:03 / 11.11.26 |
194.80 | 21.10% | 61.40% | -7.80% | -5.25% | 2.56% | 25.22% | 116.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Crown Castl REIT Rg 19:46:35 / 11.11.26 |
89.00 | -0.39% |
89.38 15:49 |
88.16 15:30 |
95.07 05.06.26 |
65.37 05.10.26 |
182'927 |
|
CSX Rg 19:49:57 / 11.11.26 |
51.87 | 1.55% |
51.89 19:40 |
51.22 15:30 |
53.41 24.07.26 |
34.79 12.01.26 |
651'962 |
|
Cummins Rg 19:47:05 / 11.11.26 |
465.94 | 2.59% |
467.24 15:30 |
456.91 16:32 |
737.76 18.06.26 |
443.64 05.11.26 |
107'787 |
|
CVS Health Rg 19:50:33 / 11.11.26 |
88.65 | -0.40% |
89.10 15:30 |
87.45 16:58 |
110.65 22.07.26 |
69.53 30.03.26 |
494'771 |
|
D R Horton Rg 19:50:46 / 11.11.26 |
147.06 | -1.77% |
149.01 15:50 |
146.48 16:41 |
170.59 25.06.26 |
130.47 14.10.26 |
101'649 |
|
Danaher Rg 19:50:08 / 11.11.26 |
234.55 | -0.66% |
237.92 15:32 |
234.47 19:49 |
242.80 22.01.26 |
160.93 15.05.26 |
148'267 |
|
Darden Restauran Rg 19:43:31 / 11.11.26 |
227.01 | -0.72% |
228.30 15:59 |
225.58 16:39 |
233.45 05.11.26 |
183.44 02.01.26 |
29'495 |
|
DaVita Rg 19:45:28 / 11.11.26 |
179.03 | -0.14% |
181.00 15:53 |
177.09 15:30 |
247.13 03.08.26 |
101.00 14.01.26 |
27'134 |
|
Deere & Co Rg 19:50:36 / 11.11.26 |
690.44 | 0.41% |
693.11 18:05 |
682.00 15:40 |
721.09 23.09.26 |
459.08 05.01.26 |
49'791 |
|
Delta Air Lines Rg 19:50:05 / 11.11.26 |
91.88 | -0.35% |
92.10 15:59 |
91.02 16:33 |
95.67 02.07.26 |
55.29 09.03.26 |
223'607 |
|
DENTSPLY SIRONA Rg 19:48:11 / 11.11.26 |
9.715 | 0.15% |
9.715 19:48 |
9.365 17:09 |
14.755 27.02.26 |
8.140 06.11.26 |
406'676 |
|
Devon Energy Rg 19:50:50 / 11.11.26 |
44.72 | 3.02% |
44.73 19:50 |
43.52 15:41 |
52.70 30.03.26 |
34.23 07.01.26 |
976'000 |
|
Dexcom Rg 19:50:15 / 11.11.26 |
80.15 | 0.29% |
80.57 18:13 |
78.94 16:04 |
92.57 24.08.26 |
56.73 29.04.26 |
501'019 |
|
Diamondback Eng Rg 19:50:31 / 11.11.26 |
179.88 | 1.01% |
180.53 16:32 |
177.93 15:37 |
216.45 20.08.26 |
139.46 07.01.26 |
138'775 |
|
Digita Rlty REIT Rg 19:50:21 / 11.11.26 |
181.00 | 0.07% |
186.10 15:31 |
180.38 15:47 |
208.03 24.04.26 |
151.84 08.01.26 |
533'936 |
|
Dollar General Rg 19:50:01 / 11.11.26 |
137.06 | -0.18% |
138.00 15:50 |
135.92 16:04 |
158.06 26.02.26 |
99.61 21.05.26 |
45'034 |
|
Dollar Tree Rg 19:50:14 / 11.11.26 |
142.38 | 1.10% |
142.83 15:50 |
139.88 15:30 |
148.37 04.11.26 |
85.92 13.05.26 |
136'628 |
|
Dominion Energy Rg 19:50:48 / 11.11.26 |
67.78 | -0.87% |
68.25 15:45 |
67.78 19:50 |
72.98 17.07.26 |
56.91 07.01.26 |
92'125 |
|
Domino's Pizza Rg 19:50:42 / 11.11.26 |
325.09 | -1.51% |
326.07 15:33 |
321.30 15:41 |
425.29 02.01.26 |
282.00 23.06.26 |
42'793 |
|
Dover Corp Rg 19:49:06 / 11.11.26 |
213.13 | 0.53% |
213.69 18:57 |
211.50 15:38 |
237.54 12.02.26 |
184.83 21.09.26 |
38'885 |
|
Dow Rg 19:50:33 / 11.11.26 |
32.33 | 2.70% |
32.79 17:32 |
31.60 15:30 |
42.73 31.03.26 |
23.31 02.01.26 |
521'142 |
|
Dte Energy Rg 19:49:00 / 11.11.26 |
138.49 | -0.36% |
138.92 15:46 |
137.97 18:33 |
155.61 07.07.26 |
120.00 29.09.26 |
64'113 |
|
Duke Energy Rg 19:50:21 / 11.11.26 |
128.08 | -0.67% |
128.67 15:45 |
127.70 18:30 |
134.28 17.03.26 |
112.46 29.09.26 |
123'420 |
|
DuPont de Nem Rg 02:04:00 / 24.06.26 |
46.67 | 0.00% |
52.64 12.02.26 |
40.20 02.01.26 |
1'236'428 | ||
|
DXC Technology Rg 19:48:55 / 11.11.26 |
15.230 | -0.52% |
15.290 15:30 |
15.050 15:33 |
16.375 26.10.26 |
7.905 13.05.26 |
93'979 |