×
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 22:15:00 / 16.06.25 |
64.36 | -1.30% | -0.85 | 64.40 | 64.42 | ||
|
Exelon Rg 23:20:00 / 16.06.25 |
42.68 | -1.32% | -0.57 | 42.67 | 42.68 | ||
|
Expedia Group Rg 23:20:00 / 16.06.25 |
164.61 | -0.62% | -1.02 | 164.54 | 164.61 | 642'479 | |
|
Extra Sp St REIT Rg 22:15:00 / 16.06.25 |
148.97 | -0.42% | -0.63 | 148.98 | 148.99 | ||
|
Exxon Mobil Rg 22:15:00 / 16.06.25 |
112.48 | 0.32% | 0.36 | 112.48 | 112.49 | ||
|
F5 Rg 23:20:00 / 16.06.25 |
290.34 | 1.30% | 3.73 | 290.38 | 290.43 | ||
|
FactSet Resh Sys Rg 22:15:00 / 16.06.25 |
421.30 | 0.33% | 1.40 | 421.50 | 421.59 | ||
|
Fastenal Rg 23:20:00 / 16.06.25 |
42.24 | 0.17% | 0.07 | 42.23 | 42.24 | ||
|
Fd Rlty Inv-SBI Rg 22:15:00 / 16.06.25 |
95.64 | 0.37% | 0.35 | 95.66 | 95.69 | ||
|
Fedex Rg 22:15:00 / 16.06.25 |
226.77 | 1.07% | 2.39 | 226.70 | 226.71 | ||
|
Fidelity Nationa Rg 22:15:00 / 16.06.25 |
80.94 | 2.00% | 1.59 | 80.92 | 80.93 | ||
|
Fifth Third Banc Rg 23:20:00 / 16.06.25 |
38.32 | 0.90% | 0.34 | 38.31 | 38.32 | 1'429'390 | |
|
First Solar Rg 23:20:00 / 16.06.25 |
175.25 | 0.03% | 0.05 | 175.20 | 175.28 | 1'295'966 | |
|
Firstenergy Rg 22:15:00 / 16.06.25 |
39.79 | -1.36% | -0.55 | 39.77 | 39.79 | ||
|
FMC Corp Rg 22:15:00 / 16.06.25 |
42.74 | 2.79% | 1.16 | 42.74 | 42.78 | ||
|
Ford Motor Rg 22:15:00 / 16.06.25 |
10.620 | 1.82% | 0.19 | 10.620 | 10.630 | ||
|
Fortinet Rg 23:20:00 / 16.06.25 |
101.95 | 1.11% | 1.12 | 101.94 | 101.98 | 1'448'125 | |
|
Fortive Rg 22:15:00 / 16.06.25 |
70.76 | 1.92% | 1.33 | 70.80 | 70.81 | ||
|
Fox Rg-A 23:20:00 / 16.06.25 |
55.32 | 3.04% | 1.63 | 55.31 | 55.32 | ||
|
Fox Rg-B 23:20:00 / 16.06.25 |
50.78 | 3.00% | 1.48 | 50.77 | 50.80 | ||
|
Franklin Resourc Rg 22:15:00 / 16.06.25 |
22.78 | 2.75% | 0.61 | 22.80 | 22.81 | ||
|
Freeport McMoRan Rg 22:15:00 / 16.06.25 |
41.91 | 2.37% | 0.97 | 41.93 | 41.94 | ||
|
Garmin N 22:15:00 / 16.06.25 |
203.92 | 1.29% | 2.60 | 203.86 | 203.89 | ||
|
Gartner Rg 22:15:00 / 16.06.25 |
409.12 | 1.02% | 4.15 | 409.09 | 409.33 | ||
|
GE Aerospace Rg 22:15:00 / 16.06.25 |
236.54 | -0.03% | -0.06 | 236.57 | 236.58 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Coterra Energy Rg 22:15:00 / 16.06.25 |
26.49 | 4.54% | 4.62% | 2.40% | 6.47% | -9.62% | -0.71% | -18.00% |
|
Walmart Rg 22:15:00 / 16.06.25 |
94.29 | 4.53% | 79.71% | -3.11% | -3.59% | 11.24% | 39.48% | 137.27% |
|
Brown & Brown Rg 22:15:01 / 16.06.25 |
107.13 | 4.51% | 49.94% | 1.55% | -4.73% | -11.75% | 15.93% | 95.67% |
|
Nucor Rg 22:15:00 / 16.06.25 |
121.67 | 4.46% | -29.95% | -2.41% | 5.80% | -4.62% | -21.82% | 8.60% |
|
PPL Rg 22:15:00 / 16.06.25 |
33.66 | 4.41% | 25.06% | -0.18% | -3.53% | -1.23% | 20.04% | 25.15% |
|
Corning Inc Rg 22:15:01 / 16.06.25 |
50.78 | 4.38% | 62.89% | 0.34% | 5.84% | 3.65% | 26.29% | 55.29% |
|
Carrier Global Rg 22:15:00 / 16.06.25 |
71.04 | 4.37% | 24.00% | -0.99% | -5.22% | 4.30% | 8.09% | 95.23% |
|
NextEra Energy Rg 22:15:00 / 16.06.25 |
73.78 | 4.31% | 23.11% | 1.33% | -0.85% | 7.57% | 4.74% | 3.27% |
|
Elevance Health Rg 22:15:00 / 16.06.25 |
376.53 | 4.24% | -18.45% | -1.92% | -8.72% | -11.08% | -28.59% | -16.92% |
|
Exxon Mobil Rg 22:15:00 / 16.06.25 |
112.48 | 4.23% | 12.14% | 4.91% | 7.17% | -3.53% | 2.83% | 16.97% |
|
McDonald's Rg 22:15:00 / 16.06.25 |
296.29 | 4.15% | 1.82% | -1.38% | -7.35% | -3.46% | 18.14% | 26.60% |
|
BorgWarner Rg 22:15:01 / 16.06.25 |
33.36 | 4.03% | -7.75% | -1.65% | 0.15% | 13.08% | 1.06% | 6.40% |
|
Texas Instrument Rg 23:20:00 / 16.06.25 |
199.22 | 3.99% | 14.40% | 0.01% | 5.78% | 7.39% | 2.22% | 27.01% |
|
Chubb N 22:15:00 / 16.06.25 |
286.43 | 3.80% | 26.90% | 0.06% | -1.89% | -1.71% | 8.90% | 66.97% |
|
LKQ Rg 23:20:00 / 16.06.25 |
38.04 | 3.73% | -20.23% | -3.16% | -10.11% | -7.02% | -6.63% | -20.47% |
|
Equifax Inc Rg 22:15:00 / 16.06.25 |
267.45 | 3.70% | 6.87% | -1.64% | -3.45% | 9.92% | 10.61% | 47.16% |
|
Leidos Holdg Rg 22:15:00 / 16.06.25 |
148.25 | 3.54% | 37.80% | 1.83% | -7.52% | 8.81% | 3.04% | 50.06% |
|
Allegion Rg 22:15:00 / 16.06.25 |
136.10 | 3.54% | 6.80% | -2.56% | -5.28% | 5.02% | 16.71% | 31.21% |
|
Otis Worldwide Rg 22:15:00 / 16.06.25 |
96.45 | 3.47% | 7.10% | 1.19% | -1.79% | -4.88% | -0.05% | 34.77% |
|
T-Mobile US Rg 23:20:00 / 16.06.25 |
230.99 | 3.29% | 42.21% | -2.92% | -5.43% | -10.80% | 30.22% | 82.96% |
|
Alliant Energy Rg 23:20:00 / 16.06.25 |
60.46 | 3.28% | 19.06% | -0.03% | -4.17% | -4.00% | 21.72% | 6.45% |
|
Allstate Rg 22:15:00 / 16.06.25 |
199.61 | 3.18% | 42.11% | 1.63% | -4.09% | -4.09% | 24.71% | 61.59% |
|
Dominion Energy Rg 22:15:00 / 16.06.25 |
54.73 | 3.06% | 18.11% | -1.58% | -5.64% | 3.56% | 10.74% | -27.27% |
|
News Rg-B 23:20:00 / 16.06.25 |
32.28 | 3.02% | 21.89% | 1.45% | -1.37% | 4.98% | 17.60% | 97.29% |
|
Wells Fargo Rg 22:15:00 / 16.06.25 |
73.15 | 3.02% | 47.01% | -3.05% | -3.14% | -1.47% | 23.88% | 85.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eversource Energ Rg 22:15:00 / 16.06.25 |
64.36 | -1.30% |
65.68 15:32 |
64.06 21:23 |
66.21 09.06.25 |
52.31 09.04.25 |
955'043 |
|
Exelon Rg 23:20:00 / 16.06.25 |
42.68 | -1.32% |
43.49 15:33 |
42.45 21:22 |
48.11 04.04.25 |
37.13 13.01.25 |
2'395'021 |
|
Expedia Group Rg 23:20:00 / 16.06.25 |
164.61 | -0.62% |
169.31 15:32 |
164.47 21:59 |
207.69 10.02.25 |
130.38 07.04.25 |
642'479 |
|
Extra Sp St REIT Rg 22:15:00 / 16.06.25 |
148.97 | -0.42% |
150.63 16:50 |
148.06 21:28 |
162.76 25.02.25 |
121.18 09.04.25 |
360'917 |
|
Exxon Mobil Rg 22:15:00 / 16.06.25 |
112.48 | 0.32% |
113.14 15:49 |
111.36 16:01 |
119.90 31.03.25 |
97.81 10.04.25 |
5'302'592 |
|
F5 Rg 23:20:00 / 16.06.25 |
290.34 | 1.30% |
292.00 17:15 |
289.40 15:30 |
312.00 13.02.25 |
228.27 07.04.25 |
134'257 |
|
FactSet Resh Sys Rg 22:15:00 / 16.06.25 |
421.30 | 0.33% |
425.40 16:36 |
420.09 21:35 |
484.33 02.01.25 |
392.10 09.04.25 |
115'940 |
|
Fastenal Rg 23:20:00 / 16.06.25 |
42.24 | 0.17% |
42.68 16:19 |
42.07 21:17 |
43.10 12.06.25 |
35.31 08.04.25 |
1'681'511 |
|
Fd Rlty Inv-SBI Rg 22:15:00 / 16.06.25 |
95.64 | 0.37% |
96.66 16:50 |
95.35 21:28 |
111.82 13.02.25 |
81.00 09.04.25 |
148'001 |
|
Fedex Rg 22:15:00 / 16.06.25 |
226.77 | 1.07% |
228.58 16:50 |
225.30 15:40 |
281.90 27.01.25 |
194.34 09.04.25 |
388'813 |
|
Fidelity Nationa Rg 22:15:00 / 16.06.25 |
80.94 | 2.00% |
80.97 19:34 |
79.91 15:30 |
83.96 07.02.25 |
66.53 12.03.25 |
896'285 |
|
Fifth Third Banc Rg 23:20:00 / 16.06.25 |
38.32 | 0.90% |
38.51 15:33 |
38.03 15:40 |
45.42 29.01.25 |
32.27 09.04.25 |
1'429'390 |
|
First Solar Rg 23:20:00 / 16.06.25 |
175.25 | 0.03% |
177.60 16:20 |
169.65 18:13 |
201.18 07.01.25 |
116.59 09.04.25 |
1'295'966 |
|
Firstenergy Rg 22:15:00 / 16.06.25 |
39.79 | -1.36% |
40.52 15:35 |
39.59 21:22 |
43.61 25.02.25 |
37.58 09.04.25 |
1'176'548 |
|
FMC Corp Rg 22:15:00 / 16.06.25 |
42.74 | 2.79% |
42.83 21:53 |
41.58 15:42 |
57.00 28.01.25 |
32.83 09.04.25 |
865'813 |
|
Ford Motor Rg 22:15:00 / 16.06.25 |
10.620 | 1.82% |
10.665 19:33 |
10.500 15:30 |
10.830 20.05.25 |
8.445 09.04.25 |
14'273'744 |
|
Fortinet Rg 23:20:00 / 16.06.25 |
101.95 | 1.11% |
103.22 17:38 |
101.10 15:30 |
114.82 18.02.25 |
82.00 07.04.25 |
1'448'125 |
|
Fortive Rg 22:15:00 / 16.06.25 |
70.76 | 1.92% |
71.24 16:52 |
70.14 15:39 |
83.30 20.02.25 |
60.39 09.04.25 |
635'264 |
|
Fox Rg-A 23:20:00 / 16.06.25 |
55.32 | 3.04% |
55.32 21:59 |
53.83 15:30 |
58.74 03.03.25 |
46.42 21.04.25 |
1'618'205 |
|
Fox Rg-B 23:20:00 / 16.06.25 |
50.78 | 3.00% |
50.80 20:05 |
49.70 15:30 |
55.00 03.03.25 |
43.19 07.04.25 |
469'862 |
|
Franklin Resourc Rg 22:15:00 / 16.06.25 |
22.78 | 2.75% |
22.94 20:05 |
22.38 15:40 |
22.94 16.06.25 |
16.250 09.04.25 |
1'271'109 |
|
Freeport McMoRan Rg 22:15:00 / 16.06.25 |
41.91 | 2.37% |
42.32 17:30 |
41.59 15:30 |
43.27 25.03.25 |
27.92 07.04.25 |
2'600'687 |
|
Garmin N 22:15:00 / 16.06.25 |
203.92 | 1.29% |
204.21 16:41 |
201.33 15:49 |
246.50 19.02.25 |
169.62 07.04.25 |
323'738 |
|
Gartner Rg 22:15:00 / 16.06.25 |
409.12 | 1.02% |
409.62 19:47 |
406.94 15:40 |
583.39 04.02.25 |
367.32 07.04.25 |
157'507 |
|
GE Aerospace Rg 22:15:00 / 16.06.25 |
236.54 | -0.03% |
239.94 16:27 |
236.07 21:58 |
257.47 06.06.25 |
159.47 07.04.25 |
1'139'424 |