×
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 |
|---|---|---|---|---|---|---|---|
|
Fastenal Rg 21:20:32 / 11.11.26 |
55.60 | 1.38% | 0.76 | 55.59 | 55.60 | 488'916 | |
|
Fd Rlty Inv-SBI Rg 21:20:07 / 11.11.26 |
112.88 | -0.78% | -0.89 | 112.83 | 112.93 | 38'718 | |
|
Fedex Rg 21:20:37 / 11.11.26 |
322.31 | 0.89% | 2.83 | 322.31 | 322.41 | 56'276 | |
|
Fidelity Nationa Rg 21:20:36 / 11.11.26 |
30.26 | 6.89% | 1.95 | 30.24 | 30.28 | 1'282'512 | |
|
Fifth Third Banc Rg 21:19:07 / 11.11.26 |
54.45 | 0.48% | 0.26 | 54.43 | 54.44 | 183'053 | |
|
First Solar Rg 21:20:01 / 11.11.26 |
178.75 | -1.23% | -2.23 | 178.69 | 178.87 | 319'548 | |
|
Firstenergy Rg 21:19:55 / 11.11.26 |
46.56 | 0.17% | 0.08 | 46.55 | 46.56 | 180'182 | |
|
Fiserv Inc Rg 21:20:33 / 11.11.26 |
63.82 | 0.79% | 0.50 | 63.81 | 63.84 | 1'168'434 | |
|
FMC Corp Rg 21:19:42 / 11.11.26 |
5.760 | 2.13% | 0.12 | 5.750 | 5.760 | 350'494 | |
|
Ford Motor Rg 21:20:35 / 11.11.26 |
12.245 | -0.29% | -0.04 | 12.240 | 12.250 | 2'910'204 | |
|
Fortinet Rg 21:19:27 / 11.11.26 |
127.87 | 3.48% | 4.30 | 127.83 | 127.91 | 456'675 | |
|
Fortive Rg 21:19:42 / 11.11.26 |
67.89 | 0.24% | 0.16 | 67.88 | 67.93 | 101'922 | |
|
Fox Rg-A 21:20:31 / 11.11.26 |
67.63 | 0.39% | 0.26 | 67.62 | 67.65 | 1'077'477 | |
|
Fox Rg-B 21:18:22 / 11.11.26 |
60.46 | 0.35% | 0.21 | 60.46 | 60.50 | 102'825 | |
|
Franklin Temp Rg 21:20:03 / 11.11.26 |
36.40 | 0.30% | 0.11 | 36.38 | 36.41 | 211'409 | |
|
Freeport McMoRan Rg 21:20:15 / 11.11.26 |
62.31 | 3.31% | 2.00 | 62.27 | 62.30 | 643'857 | |
|
Garmin N 21:19:43 / 11.11.26 |
294.10 | 1.88% | 5.44 | 294.03 | 294.45 | 27'674 | |
|
Gartner Rg 21:18:12 / 11.11.26 |
191.63 | 1.43% | 2.71 | 191.56 | 192.74 | 46'976 | |
|
GE Aerospace Rg 21:20:36 / 11.11.26 |
341.37 | 1.02% | 3.46 | 341.40 | 341.64 | 229'872 | |
|
GE Hltc Tech Rg 21:20:22 / 11.11.26 |
82.90 | -0.90% | -0.75 | 82.87 | 82.90 | 293'926 | |
|
Gen Digital Rg 21:20:07 / 11.11.26 |
30.54 | 1.77% | 0.53 | 30.54 | 30.55 | 630'975 | |
|
Generac Hldgs Rg 21:20:31 / 11.11.26 |
192.62 | 5.96% | 10.84 | 192.49 | 192.75 | 55'954 | |
|
General Mills Rg 21:19:59 / 11.11.26 |
34.16 | -1.27% | -0.44 | 34.15 | 34.16 | 521'956 | |
|
General Motors Rg 21:20:31 / 11.11.26 |
88.74 | 0.06% | 0.05 | 88.69 | 88.76 | 159'005 | |
|
Genl Dynamics Co Rg 21:20:37 / 11.11.26 |
366.68 | -0.21% | -0.76 | 366.68 | 366.90 | 59'223 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Pfizer Rg 21:20:26 / 11.11.26 |
29.44 | 17.91% | 10.67% | -4.38% | 0.79% | 4.25% | 13.80% | -0.41% |
|
Johnson Ctr Int Rg 21:20:30 / 11.11.26 |
144.82 | 17.85% | 78.79% | 3.05% | -5.00% | -0.09% | 18.06% | 175.36% |
|
Procter&Gamble Rg 21:20:37 / 11.11.26 |
167.76 | 17.69% | 0.60% | 0.26% | 7.17% | 16.19% | 13.34% | 11.39% |
|
Henry Schein Rg 21:20:37 / 11.11.26 |
88.31 | 17.41% | 28.24% | 0.08% | 3.21% | -1.10% | 21.24% | 38.50% |
|
Amazon.Com Rg 21:20:30 / 11.11.26 |
266.47 | 17.35% | 23.47% | 0.17% | 4.88% | 0.24% | 9.12% | 88.68% |
|
Illinois Tool Wo Rg 21:20:14 / 11.11.26 |
288.58 | 16.95% | 13.60% | -1.66% | 7.09% | 1.52% | 17.58% | 23.90% |
|
Digita Rlty REIT Rg 21:20:25 / 11.11.26 |
180.01 | 16.92% | 2.00% | -2.63% | 4.60% | -6.42% | 9.83% | 40.49% |
|
Globe Life Rg 21:18:24 / 11.11.26 |
161.74 | 16.87% | 46.57% | 0.01% | -3.39% | -5.67% | 20.73% | 40.14% |
|
Republic Service Rg 21:19:49 / 11.11.26 |
248.18 | 16.84% | 23.08% | 1.13% | 10.58% | 12.28% | 20.97% | 56.93% |
|
Ventas REIT Rg 21:18:53 / 11.11.26 |
90.23 | 16.75% | 53.40% | 1.15% | 7.02% | -1.76% | 17.33% | 112.27% |
|
Advance Auto Par Rg 21:20:35 / 11.11.26 |
45.30 | 16.74% | -2.98% | -10.74% | 8.84% | -19.37% | -11.21% | -18.26% |
|
Dominion Energy Rg 21:19:37 / 11.11.26 |
67.96 | 16.69% | 26.94% | -2.57% | 8.22% | -0.48% | 10.74% | 52.07% |
|
Ecolab Inc Rg 21:17:17 / 11.11.26 |
307.33 | 16.57% | 30.60% | -2.44% | 6.82% | 7.60% | 17.72% | 72.02% |
|
J.B.Hunt Transp Rg 21:19:00 / 11.11.26 |
228.02 | 16.43% | 32.59% | 0.42% | -1.78% | -16.30% | 34.72% | 30.17% |
|
Bristol-MyersSqu Rg 21:20:07 / 11.11.26 |
62.77 | 16.43% | 11.03% | -2.21% | 5.89% | -7.16% | 27.89% | 24.09% |
|
Cincinnati Finan Rg 21:19:30 / 11.11.26 |
189.59 | 16.27% | 32.14% | -0.47% | 13.75% | 12.52% | 13.60% | 90.40% |
|
DuPont de Nem Rg 02:04:00 / 24.06.26 |
46.67 | 16.09% | 48.74% | 0.00% | 0.00% | 0.00% | 15.52% | 64.99% |
|
AMETEK Rg 21:20:26 / 11.11.26 |
240.51 | 16.07% | 32.20% | 1.44% | -2.56% | -1.11% | 22.22% | 58.03% |
|
Berkshire Hath Rg-B 21:20:12 / 11.11.26 |
586.20 | 16.05% | 28.69% | 1.23% | 11.37% | 17.33% | 16.68% | 66.40% |
|
Fifth Third Banc Rg 21:19:07 / 11.11.26 |
54.45 | 15.77% | 28.17% | -0.49% | 9.69% | -0.93% | 26.01% | 116.24% |
|
Celanese Rg 21:16:34 / 11.11.26 |
51.09 | 15.73% | -29.30% | 2.69% | 11.50% | 10.44% | 30.60% | -58.71% |
|
Mastercard Rg-A 21:20:17 / 11.11.26 |
658.91 | 15.41% | 25.12% | -2.05% | 9.23% | 14.85% | 17.40% | 67.06% |
|
Amer Wtr Works Rg 21:19:35 / 11.11.26 |
149.20 | 15.22% | 20.78% | -0.29% | 13.28% | 7.56% | 14.97% | 21.75% |
|
AFLAC Rg 21:20:31 / 11.11.26 |
126.92 | 14.85% | 22.43% | 1.29% | 7.37% | 8.93% | 10.74% | 55.42% |
|
VF Rg 21:18:31 / 11.11.26 |
20.75 | 14.71% | -3.36% | -0.86% | 25.91% | 44.40% | 34.39% | 39.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fastenal Rg 21:20:32 / 11.11.26 |
55.60 | 1.38% |
55.62 21:19 |
54.77 15:39 |
55.62 11.11.26 |
39.86 02.01.26 |
488'916 |
|
Fd Rlty Inv-SBI Rg 21:20:07 / 11.11.26 |
112.88 | -0.78% |
113.35 15:50 |
112.37 17:25 |
128.15 28.07.26 |
98.36 05.01.26 |
38'718 |
|
Fedex Rg 21:20:37 / 11.11.26 |
322.31 | 0.89% |
322.70 19:57 |
318.91 15:37 |
345.00 15.06.26 |
191.93 02.01.26 |
56'276 |
|
Fidelity Nationa Rg 21:20:36 / 11.11.26 |
30.26 | 6.89% |
30.50 21:03 |
27.94 15:30 |
68.36 08.01.26 |
27.93 09.11.26 |
1'282'512 |
|
Fifth Third Banc Rg 21:19:07 / 11.11.26 |
54.45 | 0.48% |
54.45 21:17 |
53.84 15:37 |
59.50 16.07.26 |
42.94 19.03.26 |
183'053 |
|
First Solar Rg 21:20:01 / 11.11.26 |
178.75 | -1.23% |
183.25 15:40 |
176.70 16:16 |
320.67 03.06.26 |
165.99 26.10.26 |
319'548 |
|
Firstenergy Rg 21:19:55 / 11.11.26 |
46.56 | 0.17% |
46.56 21:19 |
46.16 18:36 |
52.33 09.04.26 |
42.68 28.09.26 |
180'182 |
|
Fiserv Inc Rg 21:20:33 / 11.11.26 |
63.82 | 0.79% |
63.92 15:54 |
62.45 15:30 |
70.40 08.01.26 |
43.88 02.10.26 |
1'168'434 |
|
FMC Corp Rg 21:19:42 / 11.11.26 |
5.760 | 2.13% |
5.760 21:18 |
5.480 15:31 |
18.270 13.04.26 |
4.375 28.10.26 |
350'494 |
|
Ford Motor Rg 21:20:35 / 11.11.26 |
12.245 | -0.29% |
12.255 21:16 |
12.145 18:11 |
17.775 29.05.26 |
11.115 30.03.26 |
2'910'204 |
|
Fortinet Rg 21:19:27 / 11.11.26 |
127.87 | 3.48% |
130.19 19:18 |
126.37 15:52 |
196.79 13.10.26 |
73.60 20.01.26 |
456'675 |
|
Fortive Rg 21:19:42 / 11.11.26 |
67.89 | 0.24% |
68.09 17:45 |
67.44 16:16 |
68.92 04.11.26 |
52.43 30.01.26 |
101'922 |
|
Fox Rg-A 21:20:31 / 11.11.26 |
67.63 | 0.39% |
67.89 19:21 |
66.46 16:26 |
76.38 09.01.26 |
48.35 25.06.26 |
1'077'477 |
|
Fox Rg-B 21:18:22 / 11.11.26 |
60.46 | 0.35% |
60.59 19:34 |
59.50 16:27 |
68.14 05.01.26 |
44.12 25.06.26 |
102'825 |
|
Franklin Temp Rg 21:20:03 / 11.11.26 |
36.40 | 0.30% |
36.56 20:02 |
36.02 15:35 |
36.78 10.11.26 |
22.58 27.03.26 |
211'409 |
|
Freeport McMoRan Rg 21:20:15 / 11.11.26 |
62.31 | 3.31% |
62.75 18:57 |
60.78 15:48 |
80.22 26.08.26 |
50.79 19.03.26 |
643'857 |
|
Garmin N 21:19:43 / 11.11.26 |
294.10 | 1.88% |
295.45 19:09 |
289.89 15:30 |
314.09 10.08.26 |
197.63 05.02.26 |
27'674 |
|
Gartner Rg 21:18:12 / 11.11.26 |
191.63 | 1.43% |
191.63 21:18 |
185.61 15:41 |
252.51 09.01.26 |
124.85 22.06.26 |
46'976 |
|
GE Aerospace Rg 21:20:36 / 11.11.26 |
341.37 | 1.02% |
342.83 19:49 |
337.01 15:30 |
388.84 06.08.26 |
268.96 22.04.26 |
229'872 |
|
GE Hltc Tech Rg 21:20:22 / 11.11.26 |
82.90 | -0.90% |
83.38 15:50 |
82.35 18:28 |
89.75 08.01.26 |
58.75 29.04.26 |
293'926 |
|
Gen Digital Rg 21:20:07 / 11.11.26 |
30.54 | 1.77% |
30.54 21:20 |
29.68 16:48 |
31.64 03.09.26 |
17.780 13.04.26 |
630'975 |
|
Generac Hldgs Rg 21:20:31 / 11.11.26 |
192.62 | 5.96% |
194.42 19:01 |
185.86 15:43 |
296.01 22.06.26 |
137.86 02.01.26 |
55'954 |
|
General Mills Rg 21:19:59 / 11.11.26 |
34.16 | -1.27% |
34.24 21:16 |
33.57 16:57 |
49.59 12.02.26 |
31.18 01.10.26 |
521'956 |
|
General Motors Rg 21:20:31 / 11.11.26 |
88.74 | 0.06% |
88.88 15:51 |
87.98 16:33 |
93.70 04.11.26 |
70.43 19.05.26 |
159'005 |
|
Genl Dynamics Co Rg 21:20:37 / 11.11.26 |
366.68 | -0.21% |
367.63 19:51 |
364.49 15:38 |
400.00 29.07.26 |
306.95 28.04.26 |
59'223 |