×
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 |
|---|---|---|---|---|---|---|---|
|
Genuine Parts Co Rg 02:00:20 / 12.11.26 |
123.75 | 0.00% | 0.00 | ||||
|
Gilead Sciences Rg 02:00:00 / 12.11.26 |
169.73 | -0.67% | -1.14 | 169.67 | 169.70 | 1'781'790 | |
|
Global Payments Rg 02:00:20 / 12.11.26 |
100.23 | 0.00% | 0.00 | ||||
|
Globe Life Rg 02:00:20 / 12.11.26 |
161.80 | 0.00% | 0.00 | ||||
|
Goldman Sachs Gr Rg 02:00:20 / 12.11.26 |
926.81 | 0.00% | 0.00 | ||||
|
Halliburton Rg 02:00:20 / 12.11.26 |
32.93 | 0.00% | 0.00 | ||||
|
Hartford Ins Grp Rg 02:00:20 / 12.11.26 |
137.18 | 0.00% | 0.00 | ||||
|
Hasbro Inc Rg 02:00:00 / 12.11.26 |
124.02 | 1.81% | 2.20 | 123.98 | 124.01 | 523'039 | |
|
HCA Healthcare Rg 02:00:20 / 12.11.26 |
506.04 | 0.00% | 0.00 | ||||
|
Healthpeak REIT Rg 02:00:20 / 12.11.26 |
20.38 | 0.00% | 0.00 | ||||
|
Henry Schein Rg 02:00:00 / 12.11.26 |
88.42 | -0.36% | -0.32 | 88.40 | 88.41 | ||
|
Hershey Rg 02:00:20 / 12.11.26 |
176.43 | 0.00% | 0.00 | ||||
|
Home Depot Rg 02:00:20 / 12.11.26 |
351.31 | 0.00% | 0.00 | ||||
|
Hormel Foods Rg 02:00:20 / 12.11.26 |
21.95 | 0.00% | 0.00 | ||||
|
Host Hotels REIT Rg 02:00:00 / 12.11.26 |
25.78 | -0.58% | -0.15 | 25.77 | 25.78 | 2'940'901 | |
|
Howmet Aerspc Rg 02:00:20 / 12.11.26 |
224.00 | 0.00% | 0.00 | ||||
|
HP Enterprise Rg 02:00:20 / 12.11.26 |
50.25 | 0.00% | 0.00 | ||||
|
HP Rg 02:00:20 / 12.11.26 |
28.96 | 0.00% | 0.00 | ||||
|
Humana Rg 02:00:20 / 12.11.26 |
446.31 | 0.00% | 0.00 | ||||
|
Huntgtn Ingls In Rg 02:00:20 / 12.11.26 |
313.96 | 0.00% | 0.00 | ||||
|
Huntington Bancs Rg 02:00:00 / 12.11.26 |
15.880 | 0.25% | 0.04 | 15.880 | 15.890 | ||
|
IBM Rg 02:00:20 / 12.11.26 |
248.22 | 0.00% | 0.00 | ||||
|
Idex Corp Rg 02:00:20 / 12.11.26 |
239.96 | 0.00% | 0.00 | ||||
|
IDEXX Labs Rg 02:00:00 / 12.11.26 |
702.59 | 0.85% | 5.95 | 702.43 | 702.79 | 156'850 | |
|
Illinois Tool Wo Rg 02:00:20 / 12.11.26 |
288.72 | 0.00% | 0.00 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AFLAC Rg 02:00:20 / 12.11.26 |
127.11 | 15.27% | 22.88% | 1.44% | 7.53% | 9.10% | 10.91% | 56.00% |
|
Kinder Morgan Rg-P 02:00:20 / 12.11.26 |
31.59 | 14.91% | 15.29% | 0.22% | -5.28% | -1.53% | 16.96% | 92.15% |
|
Amer Wtr Works Rg 02:00:20 / 12.11.26 |
149.66 | 14.68% | 20.22% | 0.02% | 13.63% | 7.89% | 15.33% | 21.18% |
|
Williams Compani Rg 02:00:20 / 12.11.26 |
68.92 | 14.66% | 27.35% | 1.56% | -5.33% | -5.90% | 14.05% | 97.59% |
|
Blackrock Rg 02:00:20 / 12.11.26 |
1'226.31 | 14.57% | 19.63% | 0.16% | 14.20% | 5.81% | 12.10% | 84.41% |
|
Norfolk Southern Rg 02:00:20 / 12.11.26 |
330.59 | 14.50% | 40.86% | -3.94% | 2.12% | -4.37% | 15.39% | 67.91% |
|
Dollar Tree Rg 02:00:00 / 12.11.26 |
142.90 | 14.49% | 87.92% | -2.79% | 17.36% | 8.39% | 34.58% | 23.45% |
|
Verizon Comm Rg 02:00:20 / 12.11.26 |
46.60 | 14.41% | 16.53% | 0.93% | 4.91% | -5.59% | 14.22% | 30.50% |
|
VF Rg 02:00:20 / 12.11.26 |
20.64 | 14.16% | -3.82% | -1.39% | 25.24% | 43.63% | 33.68% | 38.52% |
|
Arch Cap Grp Rg 02:00:00 / 12.11.26 |
109.17 | 13.78% | 18.18% | -1.36% | 11.85% | 10.80% | 18.95% | 26.98% |
|
BorgWarner Rg 02:00:20 / 12.11.26 |
51.26 | 13.76% | 61.25% | 1.71% | -12.38% | -22.60% | 11.41% | 58.36% |
|
US Bancorp Rg 02:00:20 / 12.11.26 |
60.70 | 13.76% | 26.91% | -0.54% | 7.89% | -3.37% | 26.75% | 77.49% |
|
Ameren Rg 02:00:20 / 12.11.26 |
113.28 | 13.44% | 27.08% | 0.18% | 8.32% | 3.66% | 7.15% | 48.52% |
|
Utd Parcel Svc Rg-B 02:00:20 / 12.11.26 |
112.45 | 13.37% | -10.82% | -1.63% | 17.40% | 9.32% | 16.92% | -18.58% |
|
Zions Bancorp Rg 02:00:00 / 12.11.26 |
66.54 | 13.29% | 22.25% | -0.14% | 7.70% | -2.56% | 26.86% | 101.46% |
|
Nasdaq Rg 02:00:00 / 12.11.26 |
109.68 | 13.27% | 42.31% | -0.02% | 19.27% | 13.83% | 23.56% | 111.13% |
|
Eaton Corp -NPV- Rg 02:00:20 / 12.11.26 |
360.62 | 13.22% | 8.66% | 2.14% | -11.80% | -15.08% | -2.38% | 62.57% |
|
CME Group Rg-A 02:00:00 / 12.11.26 |
315.87 | 13.19% | 33.10% | 2.46% | 10.60% | 18.33% | 12.98% | 42.37% |
|
PTC Rg 02:00:00 / 12.11.26 |
196.14 | 12.82% | 6.90% | 0.49% | 1.29% | 28.67% | 10.09% | 29.64% |
|
CVS Health Rg 02:00:20 / 12.11.26 |
89.52 | 12.80% | 99.42% | 11.96% | -0.96% | -4.41% | 11.54% | 32.27% |
|
Walmart Rg 02:00:00 / 12.11.26 |
125.67 | 12.69% | 38.96% | -2.71% | 8.19% | 9.95% | 21.49% | 126.64% |
|
Alliant Energy Rg 02:00:00 / 12.11.26 |
73.62 | 12.66% | 23.84% | -0.20% | 9.05% | 4.95% | 8.04% | 50.79% |
|
Southwest Airlin Rg 02:00:20 / 12.11.26 |
46.48 | 12.46% | 38.25% | 0.13% | 18.15% | 12.22% | 39.41% | 100.69% |
|
Fd Rlty Inv-SBI Rg 02:00:20 / 12.11.26 |
113.10 | 12.20% | 1.03% | -1.33% | 7.78% | -3.79% | 15.82% | 22.19% |
|
Citizens Finl Gr Rg 02:00:20 / 12.11.26 |
65.38 | 11.93% | 49.41% | -0.79% | 4.49% | -7.60% | 24.15% | 159.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Genuine Parts Co Rg 02:00:20 / 12.11.26 |
123.75 | 0.00% |
151.10 12.02.26 |
90.94 20.05.26 |
210'878 | ||
|
Gilead Sciences Rg 02:00:00 / 12.11.26 |
169.73 | -0.67% |
170.47 19:26 |
168.50 15:30 |
176.58 05.11.26 |
116.90 05.01.26 |
1'781'790 |
|
Global Payments Rg 02:00:20 / 12.11.26 |
100.23 | 0.00% |
102.84 10.11.26 |
61.17 11.06.26 |
923'165 | ||
|
Globe Life Rg 02:00:20 / 12.11.26 |
161.80 | 0.00% |
188.43 10.08.26 |
135.08 27.03.26 |
129'580 | ||
|
Goldman Sachs Gr Rg 02:00:20 / 12.11.26 |
926.81 | 0.00% |
1'153.78 15.07.26 |
780.57 13.03.26 |
423'504 | ||
|
Halliburton Rg 02:00:20 / 12.11.26 |
32.93 | 0.00% |
43.59 20.05.26 |
28.22 02.01.26 |
2'165'891 | ||
|
Hartford Ins Grp Rg 02:00:20 / 12.11.26 |
137.18 | 0.00% |
145.77 29.07.26 |
122.06 01.10.26 |
708'617 | ||
|
Hasbro Inc Rg 02:00:00 / 12.11.26 |
124.02 | 1.81% |
124.54 21:07 |
121.75 15:46 |
124.54 11.11.26 |
75.29 08.07.26 |
523'039 |
|
HCA Healthcare Rg 02:00:20 / 12.11.26 |
506.04 | 0.00% |
556.40 12.03.26 |
354.00 14.07.26 |
342'790 | ||
|
Healthpeak REIT Rg 02:00:20 / 12.11.26 |
20.38 | 0.00% |
22.95 28.07.26 |
15.705 28.04.26 |
1'168'831 | ||
|
Henry Schein Rg 02:00:00 / 12.11.26 |
88.42 | -0.36% |
88.80 15:32 |
87.00 17:09 |
92.11 04.08.26 |
68.70 11.05.26 |
378'877 |
|
Hershey Rg 02:00:20 / 12.11.26 |
176.43 | 0.00% |
239.09 02.03.26 |
156.69 01.10.26 |
571'646 | ||
|
Home Depot Rg 02:00:20 / 12.11.26 |
351.31 | 0.00% |
397.60 12.02.26 |
277.21 01.10.26 |
844'957 | ||
|
Hormel Foods Rg 02:00:20 / 12.11.26 |
21.95 | 0.00% |
26.60 26.06.26 |
18.965 13.10.26 |
1'099'630 | ||
|
Host Hotels REIT Rg 02:00:00 / 12.11.26 |
25.78 | -0.58% |
26.01 15:31 |
25.69 16:29 |
26.18 05.11.26 |
17.630 02.01.26 |
2'940'901 |
|
Howmet Aerspc Rg 02:00:20 / 12.11.26 |
224.00 | 0.00% |
310.00 06.08.26 |
183.62 23.10.26 |
728'393 | ||
|
HP Enterprise Rg 02:00:20 / 12.11.26 |
50.25 | 0.00% |
73.56 09.10.26 |
19.840 24.02.26 |
2'931'634 | ||
|
HP Rg 02:00:20 / 12.11.26 |
28.96 | 0.00% |
36.22 11.09.26 |
17.560 25.02.26 |
2'926'269 | ||
|
Humana Rg 02:00:20 / 12.11.26 |
446.31 | 0.00% |
456.00 09.10.26 |
163.11 20.03.26 |
427'481 | ||
|
Huntgtn Ingls In Rg 02:00:20 / 12.11.26 |
313.96 | 0.00% |
459.99 02.03.26 |
255.42 13.10.26 |
103'268 | ||
|
Huntington Bancs Rg 02:00:00 / 12.11.26 |
15.880 | 0.25% |
15.955 21:06 |
15.775 15:38 |
19.450 06.02.26 |
14.825 01.10.26 |
4'096'869 |
|
IBM Rg 02:00:20 / 12.11.26 |
248.22 | 0.00% |
332.41 02.06.26 |
199.19 23.07.26 |
1'044'447 | ||
|
Idex Corp Rg 02:00:20 / 12.11.26 |
239.96 | 0.00% |
243.65 29.07.26 |
177.41 02.01.26 |
198'271 | ||
|
IDEXX Labs Rg 02:00:00 / 12.11.26 |
702.59 | 0.85% |
703.83 21:21 |
688.04 15:30 |
725.72 13.01.26 |
501.19 11.09.26 |
156'850 |
|
Illinois Tool Wo Rg 02:00:20 / 12.11.26 |
288.72 | 0.00% |
303.06 12.02.26 |
242.07 01.06.26 |
336'521 |