×
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 |
|---|---|---|---|---|---|---|---|
|
Eastman Chemical Rg 19:56:38 / 11.11.26 |
66.20 | 1.15% | 0.75 | 66.19 | 66.27 | 43'774 | |
|
Eaton Corp -NPV- Rg 20:01:35 / 11.11.26 |
365.73 | 3.25% | 11.51 | 365.41 | 365.91 | 131'259 | |
|
eBay Rg 20:01:25 / 11.11.26 |
122.98 | -0.44% | -0.54 | 122.92 | 123.11 | 323'107 | |
|
Ecolab Inc Rg 19:57:27 / 11.11.26 |
306.21 | 0.06% | 0.18 | 306.32 | 306.45 | 64'489 | |
|
Edison Intl Rg 20:01:36 / 11.11.26 |
59.89 | -0.51% | -0.31 | 59.88 | 59.91 | 85'721 | |
|
Edwards Lifescns Rg 20:01:37 / 11.11.26 |
104.89 | 0.85% | 0.88 | 104.85 | 104.89 | 109'747 | |
|
Elevance Health Rg 20:00:41 / 11.11.26 |
425.67 | -0.93% | -3.98 | 425.25 | 425.63 | 32'069 | |
|
Emerson Electric Rg 20:01:06 / 11.11.26 |
168.46 | 0.55% | 0.92 | 168.42 | 168.52 | 156'391 | |
|
Enphase Energy Rg 19:59:15 / 11.11.26 |
28.40 | 2.75% | 0.76 | 28.36 | 28.40 | 447'943 | |
|
Entergy Rg 20:01:34 / 11.11.26 |
111.78 | 0.06% | 0.07 | 111.73 | 111.79 | 98'925 | |
|
EOG Resources Rg 20:01:34 / 11.11.26 |
153.31 | 1.19% | 1.80 | 153.31 | 153.41 | 235'455 | |
|
EPAM Systems Rg 19:58:12 / 11.11.26 |
163.74 | -0.24% | -0.40 | 162.13 | 163.89 | 37'860 | |
|
EQT Rg 20:00:29 / 11.11.26 |
52.78 | 1.49% | 0.78 | 52.77 | 52.79 | 348'838 | |
|
Equifax Inc Rg 20:00:05 / 11.11.26 |
187.31 | -0.49% | -0.92 | 187.19 | 187.45 | 45'382 | |
|
Equinix REIT Rg 20:01:35 / 11.11.26 |
1'069.27 | 1.84% | 19.27 | 1'068.91 | 1'069.22 | 74'570 | |
|
Essex Prop REIT Rg 20:00:39 / 11.11.26 |
272.94 | -1.02% | -2.81 | 272.73 | 273.01 | 23'458 | |
|
Estee Lauder Rg-A 20:00:53 / 11.11.26 |
112.48 | -0.84% | -0.95 | 112.42 | 112.55 | 112'959 | |
|
Etsy Rg 20:01:03 / 11.11.26 |
88.33 | 2.12% | 1.83 | 88.30 | 88.40 | 125'682 | |
|
Everest Group Rg 20:00:39 / 11.11.26 |
422.44 | 0.03% | 0.12 | 422.41 | 422.73 | 36'005 | |
|
Eversource Energ Rg 20:01:01 / 11.11.26 |
70.30 | 0.98% | 0.68 | 70.28 | 70.32 | 208'820 | |
|
Exelon Rg 20:01:36 / 11.11.26 |
45.50 | -0.07% | -0.03 | 45.50 | 45.51 | 410'369 | |
|
Expedia Group Rg 20:01:16 / 11.11.26 |
261.05 | 2.87% | 7.28 | 260.86 | 261.66 | 210'147 | |
|
Extra Sp St REIT Rg 20:00:23 / 11.11.26 |
158.23 | -0.46% | -0.73 | 158.19 | 158.28 | 74'281 | |
|
F5 Rg 20:01:31 / 11.11.26 |
322.67 | 1.69% | 5.36 | 322.52 | 322.81 | 66'164 | |
|
FactSet Resh Sys Rg 19:57:24 / 11.11.26 |
335.46 | 2.91% | 9.48 | 335.36 | 335.76 | 23'187 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Corteva Rg 20:01:35 / 11.11.26 |
12.040 | 21.01% | 42.41% | -1.79% | -10.15% | 2.14% | 20.71% | 86.26% |
|
Entergy Rg 20:01:34 / 11.11.26 |
111.78 | 20.86% | 47.34% | -0.11% | 6.97% | 3.54% | 15.79% | 131.26% |
|
Vertex Pharma Rg 20:01:34 / 11.11.26 |
543.72 | 20.85% | 36.05% | -0.97% | 9.07% | -1.51% | 25.23% | 46.63% |
|
Visa Rg-A 20:01:27 / 11.11.26 |
424.11 | 20.61% | 33.84% | -2.85% | 8.35% | 16.02% | 25.15% | 72.48% |
|
Archer-Daniels M Rg 20:00:43 / 11.11.26 |
70.30 | 20.54% | 37.17% | -0.76% | -15.95% | -12.95% | 21.73% | -4.41% |
|
NXP Semiconducto Br 20:00:48 / 11.11.26 |
272.03 | 20.50% | 25.84% | 2.65% | 23.19% | 20.36% | 33.30% | 40.12% |
|
Dexcom Rg 20:00:30 / 11.11.26 |
80.21 | 20.42% | 2.76% | -9.35% | -3.91% | -10.76% | 34.56% | -15.02% |
|
Newmont Rg 20:01:37 / 11.11.26 |
119.53 | 20.14% | 222.30% | 1.20% | 7.14% | -4.44% | 28.43% | 250.76% |
|
Consolidated Edi Rg 20:01:23 / 11.11.26 |
118.25 | 20.10% | 33.68% | -1.70% | 7.89% | 9.49% | 18.03% | 33.50% |
|
Cintas Rg 20:01:28 / 11.11.26 |
225.52 | 19.79% | 23.31% | -1.53% | 8.10% | 11.05% | 21.72% | 68.91% |
|
Pinnacle West Ca Rg 20:01:29 / 11.11.26 |
107.52 | 19.46% | 25.00% | 1.85% | 5.37% | 8.14% | 20.84% | 50.38% |
|
Zimmer 19:58:07 / 11.11.26 |
106.67 | 19.35% | 1.60% | -3.16% | 16.24% | 5.89% | 18.48% | 1.80% |
|
Allegion Rg 19:58:25 / 11.11.26 |
190.89 | 19.01% | 45.00% | -0.93% | 25.17% | 17.28% | 13.37% | 83.10% |
|
Molina Healthcar Rg 19:48:45 / 11.11.26 |
208.23 | 18.91% | -29.10% | -8.03% | -0.46% | 3.51% | 47.65% | -42.37% |
|
Freeport McMoRan Rg 20:01:19 / 11.11.26 |
62.49 | 18.74% | 58.38% | -0.18% | -10.24% | -9.55% | 49.46% | 79.07% |
|
Automatic Data P Rg 20:01:01 / 11.11.26 |
305.21 | 18.74% | 4.34% | 0.55% | 8.88% | 10.10% | 19.90% | 33.68% |
|
Regeneron Pharma Rg 20:01:36 / 11.11.26 |
941.64 | 18.68% | 28.60% | 1.18% | 20.98% | 11.99% | 38.13% | 14.66% |
|
Jacobs Solutions Rg 19:57:58 / 11.11.26 |
157.59 | 18.61% | 18.75% | -1.57% | 10.98% | 6.93% | 1.92% | 49.46% |
|
Devon Energy Rg 20:01:35 / 11.11.26 |
44.69 | 18.51% | 32.63% | 1.28% | -10.49% | -7.27% | 26.87% | -4.84% |
|
Diamondback Eng Rg 20:01:22 / 11.11.26 |
179.98 | 18.46% | 8.70% | -1.59% | -8.88% | -13.70% | 23.13% | 12.92% |
|
Amphenol Rg-A 20:01:35 / 11.11.26 |
81.57 | 18.32% | 130.24% | 3.23% | -1.36% | 4.54% | 14.95% | 269.24% |
|
3M 20:01:35 / 11.11.26 |
190.29 | 18.28% | 46.70% | -1.89% | 15.71% | 5.33% | 11.23% | 143.67% |
|
Monster Beverage Rg 20:01:36 / 11.11.26 |
45.18 | 18.27% | 72.53% | -7.32% | 2.17% | -4.74% | 28.21% | 64.04% |
|
Brown NVtgRg-B 20:01:19 / 11.11.26 |
29.89 | 18.27% | -18.85% | -2.57% | 5.66% | 5.14% | 9.29% | -45.95% |
|
Chubb N 20:01:22 / 11.11.26 |
368.54 | 18.26% | 33.59% | -1.50% | 5.25% | 8.10% | 24.96% | 65.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eastman Chemical Rg 19:56:38 / 11.11.26 |
66.20 | 1.15% |
66.60 16:00 |
65.63 15:33 |
83.47 12.02.26 |
61.87 13.10.26 |
43'774 |
|
Eaton Corp -NPV- Rg 20:01:35 / 11.11.26 |
365.73 | 3.25% |
368.49 18:56 |
357.70 15:50 |
478.00 12.08.26 |
315.80 08.01.26 |
131'259 |
|
eBay Rg 20:01:25 / 11.11.26 |
122.98 | -0.44% |
124.04 18:05 |
122.20 15:59 |
127.74 05.11.26 |
78.03 17.02.26 |
323'107 |
|
Ecolab Inc Rg 19:57:27 / 11.11.26 |
306.21 | 0.06% |
306.33 16:19 |
304.45 15:40 |
318.85 05.11.26 |
243.21 19.05.26 |
64'489 |
|
Edison Intl Rg 20:01:36 / 11.11.26 |
59.89 | -0.51% |
60.53 15:31 |
59.60 18:13 |
81.60 28.07.26 |
51.12 29.09.26 |
85'721 |
|
Edwards Lifescns Rg 20:01:37 / 11.11.26 |
104.89 | 0.85% |
104.97 19:47 |
103.57 15:30 |
105.35 09.11.26 |
74.81 11.02.26 |
109'747 |
|
Elevance Health Rg 20:00:41 / 11.11.26 |
425.67 | -0.93% |
430.00 15:30 |
422.14 16:08 |
450.15 21.10.26 |
274.90 09.03.26 |
32'069 |
|
Emerson Electric Rg 20:01:06 / 11.11.26 |
168.46 | 0.55% |
169.78 15:57 |
167.93 17:25 |
171.94 09.11.26 |
122.66 30.03.26 |
156'391 |
|
Enphase Energy Rg 19:59:15 / 11.11.26 |
28.40 | 2.75% |
28.56 19:35 |
27.67 16:14 |
73.65 29.05.26 |
23.84 28.10.26 |
447'943 |
|
Entergy Rg 20:01:34 / 11.11.26 |
111.78 | 0.06% |
111.86 19:59 |
111.15 15:38 |
118.34 01.05.26 |
90.93 08.01.26 |
98'925 |
|
EOG Resources Rg 20:01:34 / 11.11.26 |
153.31 | 1.19% |
153.83 16:24 |
151.69 15:41 |
165.93 30.10.26 |
102.35 05.01.26 |
235'455 |
|
EPAM Systems Rg 19:58:12 / 11.11.26 |
163.74 | -0.24% |
164.57 19:37 |
160.74 15:30 |
222.18 15.01.26 |
73.06 22.06.26 |
37'860 |
|
EQT Rg 20:00:29 / 11.11.26 |
52.78 | 1.49% |
52.95 16:38 |
51.86 15:41 |
68.21 27.03.26 |
47.94 10.07.26 |
348'838 |
|
Equifax Inc Rg 20:00:05 / 11.11.26 |
187.31 | -0.49% |
188.22 19:26 |
185.38 16:47 |
228.65 09.01.26 |
137.04 30.09.26 |
45'382 |
|
Equinix REIT Rg 20:01:35 / 11.11.26 |
1'069.27 | 1.84% |
1'079.01 16:36 |
1'060.97 17:29 |
1'128.49 24.04.26 |
755.40 05.01.26 |
74'570 |
|
Essex Prop REIT Rg 20:00:39 / 11.11.26 |
272.94 | -1.02% |
274.80 15:44 |
272.26 16:23 |
303.19 07.07.26 |
238.54 27.03.26 |
23'458 |
|
Estee Lauder Rg-A 20:00:53 / 11.11.26 |
112.48 | -0.84% |
115.07 15:50 |
112.24 19:38 |
121.60 03.02.26 |
66.26 02.04.26 |
112'959 |
|
Etsy Rg 20:01:03 / 11.11.26 |
88.33 | 2.12% |
88.36 19:58 |
85.37 15:30 |
97.84 04.11.26 |
44.00 18.02.26 |
125'682 |
|
Everest Group Rg 20:00:39 / 11.11.26 |
422.44 | 0.03% |
422.73 19:58 |
417.26 16:07 |
431.16 05.11.26 |
306.09 05.02.26 |
36'005 |
|
Eversource Energ Rg 20:01:01 / 11.11.26 |
70.30 | 0.98% |
70.31 20:00 |
68.96 16:23 |
76.54 28.07.26 |
62.74 28.09.26 |
208'820 |
|
Exelon Rg 20:01:36 / 11.11.26 |
45.50 | -0.07% |
45.60 15:50 |
45.29 16:22 |
50.61 17.03.26 |
39.74 25.09.26 |
410'369 |
|
Expedia Group Rg 20:01:16 / 11.11.26 |
261.05 | 2.87% |
262.69 19:05 |
249.42 15:31 |
341.68 26.08.26 |
185.38 23.02.26 |
210'147 |
|
Extra Sp St REIT Rg 20:00:23 / 11.11.26 |
158.23 | -0.46% |
159.26 15:48 |
157.57 18:36 |
163.10 05.11.26 |
127.65 25.03.26 |
74'281 |
|
F5 Rg 20:01:31 / 11.11.26 |
322.67 | 1.69% |
326.69 15:33 |
322.00 15:55 |
483.30 12.10.26 |
254.33 02.01.26 |
66'164 |
|
FactSet Resh Sys Rg 19:57:24 / 11.11.26 |
335.46 | 2.91% |
335.49 19:34 |
324.97 15:30 |
348.00 05.11.26 |
185.01 17.02.26 |
23'187 |