×
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 |
|---|---|---|---|---|---|---|---|
|
Eversource Energ Rg 16:29:19 / 16.06.25 |
65.34 | 0.20% | 0.13 | 65.28 | 65.41 | 26'583 | |
|
Exelon Rg 16:30:56 / 16.06.25 |
43.15 | -0.23% | -0.10 | 43.15 | 43.16 | 289'553 | |
|
Expedia Group Rg 16:31:01 / 16.06.25 |
167.01 | 0.83% | 1.38 | 166.94 | 167.08 | 71'651 | |
|
Extra Sp St REIT Rg 16:25:58 / 16.06.25 |
150.03 | 0.29% | 0.43 | 149.63 | 149.94 | 32'766 | |
|
Exxon Mobil Rg 16:30:59 / 16.06.25 |
111.80 | -0.29% | -0.32 | 111.73 | 111.77 | 992'768 | |
|
F5 Rg 16:28:54 / 16.06.25 |
291.59 | 1.74% | 4.98 | 290.92 | 291.88 | 9'085 | |
|
FactSet Resh Sys Rg 16:23:30 / 16.06.25 |
425.13 | 1.25% | 5.23 | 424.90 | 426.69 | 6'924 | |
|
Fastenal Rg 16:31:00 / 16.06.25 |
42.56 | 0.92% | 0.39 | 42.55 | 42.58 | 139'141 | |
|
Fd Rlty Inv-SBI Rg 16:28:33 / 16.06.25 |
96.16 | 0.91% | 0.87 | 96.10 | 96.29 | 10'297 | |
|
Fedex Rg 16:28:24 / 16.06.25 |
227.56 | 1.42% | 3.18 | 227.54 | 228.04 | 34'447 | |
|
Fidelity Nationa Rg 16:30:29 / 16.06.25 |
80.74 | 1.75% | 1.39 | 80.73 | 80.77 | 44'988 | |
|
Fifth Third Banc Rg 16:30:07 / 16.06.25 |
38.40 | 1.11% | 0.42 | 38.38 | 38.39 | 139'224 | |
|
First Solar Rg 16:30:47 / 16.06.25 |
176.53 | 0.76% | 1.33 | 176.05 | 176.48 | 123'487 | |
|
Firstenergy Rg 16:31:05 / 16.06.25 |
40.12 | -0.56% | -0.23 | 40.09 | 40.12 | 66'054 | |
|
FMC Corp Rg 16:30:58 / 16.06.25 |
42.28 | 1.68% | 0.70 | 42.23 | 42.33 | 41'664 | |
|
Ford Motor Rg 16:30:55 / 16.06.25 |
10.650 | 2.11% | 0.22 | 10.640 | 10.650 | 1'426'953 | |
|
Fortinet Rg 16:30:59 / 16.06.25 |
102.46 | 1.62% | 1.63 | 102.44 | 102.50 | 163'822 | |
|
Fortive Rg 16:30:30 / 16.06.25 |
71.05 | 2.33% | 1.62 | 70.99 | 71.05 | 38'492 | |
|
Fox Rg-A 16:30:57 / 16.06.25 |
55.07 | 2.57% | 1.38 | 55.05 | 55.06 | 143'811 | |
|
Fox Rg-B 16:30:58 / 16.06.25 |
50.56 | 2.56% | 1.26 | 50.54 | 50.57 | 58'125 | |
|
Franklin Resourc Rg 16:30:09 / 16.06.25 |
22.70 | 2.39% | 0.53 | 22.70 | 22.71 | 128'847 | |
|
Freeport McMoRan Rg 16:31:08 / 16.06.25 |
42.24 | 3.18% | 1.30 | 42.23 | 42.24 | 385'204 | |
|
Garmin N 16:28:55 / 16.06.25 |
203.88 | 1.27% | 2.56 | 203.64 | 204.03 | 20'157 | |
|
Gartner Rg 16:17:47 / 16.06.25 |
406.95 | 0.49% | 1.98 | 407.04 | 408.11 | 11'412 | |
|
GE Aerospace Rg 16:30:43 / 16.06.25 |
239.36 | 1.17% | 2.76 | 239.25 | 239.45 | 158'228 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Coterra Energy Rg 16:30:57 / 16.06.25 |
26.33 | 4.54% | 4.62% | 1.46% | 7.47% | -10.32% | -1.27% | -18.00% |
|
Walmart Rg 16:30:55 / 16.06.25 |
95.41 | 4.53% | 79.71% | -2.09% | -2.76% | 9.05% | 41.52% | 137.27% |
|
Brown & Brown Rg 16:30:16 / 16.06.25 |
106.93 | 4.51% | 49.94% | -0.86% | -4.53% | -11.61% | 16.23% | 95.67% |
|
Nucor Rg 16:30:14 / 16.06.25 |
121.69 | 4.46% | -29.95% | -0.69% | 5.07% | -4.48% | -22.68% | 8.60% |
|
PPL Rg 16:30:55 / 16.06.25 |
33.99 | 4.41% | 25.06% | 0.21% | -2.94% | -2.27% | 21.78% | 25.15% |
|
Corning Inc Rg 16:31:02 / 16.06.25 |
50.38 | 4.38% | 62.89% | -1.00% | 4.67% | 0.98% | 30.01% | 55.29% |
|
Carrier Global Rg 16:30:55 / 16.06.25 |
71.34 | 4.37% | 24.00% | -0.43% | -5.92% | 4.97% | 9.55% | 95.23% |
|
NextEra Energy Rg 16:30:41 / 16.06.25 |
75.00 | 4.31% | 23.11% | 4.31% | 1.54% | 7.04% | 3.72% | 3.27% |
|
Elevance Health Rg 16:29:28 / 16.06.25 |
380.81 | 4.24% | -18.45% | -2.26% | -5.70% | -10.87% | -28.74% | -16.92% |
|
Exxon Mobil Rg 16:30:59 / 16.06.25 |
111.80 | 4.23% | 12.14% | 6.51% | 5.01% | -3.45% | 3.17% | 16.97% |
|
McDonald's Rg 16:31:09 / 16.06.25 |
299.43 | 4.15% | 1.82% | -1.76% | -6.79% | -2.04% | 18.11% | 26.60% |
|
BorgWarner Rg 16:30:11 / 16.06.25 |
33.34 | 4.03% | -7.75% | 2.14% | 0.85% | 13.21% | 0.45% | 6.40% |
|
Texas Instrument Rg 16:31:06 / 16.06.25 |
198.97 | 3.99% | 14.40% | -0.12% | 5.64% | 7.26% | 2.09% | 27.01% |
|
Chubb N 16:29:23 / 16.06.25 |
288.38 | 3.80% | 26.90% | -0.49% | -2.10% | -1.05% | 10.61% | 66.97% |
|
LKQ Rg 16:30:16 / 16.06.25 |
38.57 | 3.73% | -20.23% | -1.81% | -8.86% | -5.72% | -5.33% | -20.47% |
|
Equifax Inc Rg 16:28:37 / 16.06.25 |
266.52 | 3.70% | 6.87% | -0.75% | -5.00% | 8.62% | 11.49% | 47.16% |
|
Leidos Holdg Rg 16:30:15 / 16.06.25 |
147.96 | 3.54% | 37.80% | 1.11% | -7.25% | 8.96% | 2.85% | 50.06% |
|
Allegion Rg 16:30:03 / 16.06.25 |
136.29 | 3.54% | 6.80% | -2.37% | -5.68% | 4.36% | 17.26% | 31.21% |
|
Otis Worldwide Rg 16:31:05 / 16.06.25 |
96.72 | 3.47% | 7.10% | 1.47% | -1.85% | -4.60% | -0.77% | 34.77% |
|
T-Mobile US Rg 16:30:26 / 16.06.25 |
230.58 | 3.29% | 42.21% | -3.10% | -5.60% | -10.96% | 29.99% | 82.96% |
|
Alliant Energy Rg 16:30:16 / 16.06.25 |
61.36 | 3.28% | 19.06% | 1.46% | -2.74% | -2.57% | 23.54% | 6.45% |
|
Allstate Rg 16:29:19 / 16.06.25 |
200.88 | 3.18% | 42.11% | 0.05% | -4.32% | -3.10% | 26.55% | 61.59% |
|
Dominion Energy Rg 16:30:16 / 16.06.25 |
55.87 | 3.06% | 18.11% | 0.36% | -0.59% | 2.83% | 12.98% | -27.27% |
|
News Rg-B 16:30:47 / 16.06.25 |
32.10 | 3.02% | 21.89% | 0.88% | -1.92% | 4.39% | 16.94% | 97.29% |
|
Wells Fargo Rg 16:31:07 / 16.06.25 |
73.53 | 3.02% | 47.01% | -3.83% | -3.33% | -1.01% | 26.25% | 85.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eversource Energ Rg 16:29:19 / 16.06.25 |
65.34 | 0.20% |
65.68 15:32 |
65.18 15:49 |
66.21 09.06.25 |
52.31 09.04.25 |
26'583 |
|
Exelon Rg 16:30:56 / 16.06.25 |
43.15 | -0.23% |
43.49 15:33 |
43.03 15:55 |
48.11 04.04.25 |
37.13 13.01.25 |
289'553 |
|
Expedia Group Rg 16:31:01 / 16.06.25 |
167.01 | 0.83% |
169.31 15:32 |
166.97 16:30 |
207.69 10.02.25 |
130.38 07.04.25 |
71'651 |
|
Extra Sp St REIT Rg 16:25:58 / 16.06.25 |
150.03 | 0.29% |
150.15 16:22 |
148.21 15:41 |
162.76 25.02.25 |
121.18 09.04.25 |
32'766 |
|
Exxon Mobil Rg 16:30:59 / 16.06.25 |
111.80 | -0.29% |
113.14 15:49 |
111.36 16:01 |
119.90 31.03.25 |
97.81 10.04.25 |
992'768 |
|
F5 Rg 16:28:54 / 16.06.25 |
291.59 | 1.74% |
291.85 16:17 |
289.40 15:30 |
312.00 13.02.25 |
228.27 07.04.25 |
9'085 |
|
FactSet Resh Sys Rg 16:23:30 / 16.06.25 |
425.13 | 1.25% |
425.13 16:23 |
421.68 15:40 |
484.33 02.01.25 |
392.10 09.04.25 |
6'924 |
|
Fastenal Rg 16:31:00 / 16.06.25 |
42.56 | 0.92% |
42.68 16:19 |
42.25 15:40 |
43.10 12.06.25 |
35.31 08.04.25 |
139'141 |
|
Fd Rlty Inv-SBI Rg 16:28:33 / 16.06.25 |
96.16 | 0.91% |
96.32 15:35 |
95.68 15:41 |
111.82 13.02.25 |
81.00 09.04.25 |
10'297 |
|
Fedex Rg 16:28:24 / 16.06.25 |
227.56 | 1.42% |
228.05 16:24 |
225.30 15:40 |
281.90 27.01.25 |
194.34 09.04.25 |
34'447 |
|
Fidelity Nationa Rg 16:30:29 / 16.06.25 |
80.74 | 1.75% |
80.90 16:23 |
79.91 15:30 |
83.96 07.02.25 |
66.53 12.03.25 |
44'988 |
|
Fifth Third Banc Rg 16:30:07 / 16.06.25 |
38.40 | 1.11% |
38.51 15:33 |
38.03 15:40 |
45.42 29.01.25 |
32.27 09.04.25 |
139'224 |
|
First Solar Rg 16:30:47 / 16.06.25 |
176.53 | 0.76% |
177.60 16:20 |
173.96 15:38 |
201.18 07.01.25 |
116.59 09.04.25 |
123'487 |
|
Firstenergy Rg 16:31:05 / 16.06.25 |
40.12 | -0.56% |
40.52 15:35 |
40.09 16:29 |
43.61 25.02.25 |
37.58 09.04.25 |
66'054 |
|
FMC Corp Rg 16:30:58 / 16.06.25 |
42.28 | 1.68% |
42.35 16:20 |
41.58 15:42 |
57.00 28.01.25 |
32.83 09.04.25 |
41'664 |
|
Ford Motor Rg 16:30:55 / 16.06.25 |
10.650 | 2.11% |
10.660 16:21 |
10.500 15:30 |
10.830 20.05.25 |
8.445 09.04.25 |
1'426'953 |
|
Fortinet Rg 16:30:59 / 16.06.25 |
102.46 | 1.62% |
102.49 16:17 |
101.10 15:30 |
114.82 18.02.25 |
82.00 07.04.25 |
163'822 |
|
Fortive Rg 16:30:30 / 16.06.25 |
71.05 | 2.33% |
71.05 16:30 |
70.14 15:39 |
83.30 20.02.25 |
60.39 09.04.25 |
38'492 |
|
Fox Rg-A 16:30:57 / 16.06.25 |
55.07 | 2.57% |
55.13 16:27 |
53.83 15:30 |
58.74 03.03.25 |
46.42 21.04.25 |
143'811 |
|
Fox Rg-B 16:30:58 / 16.06.25 |
50.56 | 2.56% |
50.62 16:28 |
49.70 15:30 |
55.00 03.03.25 |
43.19 07.04.25 |
58'125 |
|
Franklin Resourc Rg 16:30:09 / 16.06.25 |
22.70 | 2.39% |
22.70 16:30 |
22.38 15:40 |
16.250 09.04.25 |
128'847 | |
|
Freeport McMoRan Rg 16:31:08 / 16.06.25 |
42.24 | 3.18% |
42.28 16:19 |
41.59 15:30 |
43.27 25.03.25 |
27.92 07.04.25 |
385'204 |
|
Garmin N 16:28:55 / 16.06.25 |
203.88 | 1.27% |
203.88 16:28 |
201.33 15:49 |
246.50 19.02.25 |
169.62 07.04.25 |
20'157 |
|
Gartner Rg 16:17:47 / 16.06.25 |
406.95 | 0.49% |
408.60 15:30 |
406.94 15:40 |
583.39 04.02.25 |
367.32 07.04.25 |
11'412 |
|
GE Aerospace Rg 16:30:43 / 16.06.25 |
239.36 | 1.17% |
239.94 16:27 |
237.60 15:30 |
257.47 06.06.25 |
159.47 07.04.25 |
158'228 |