×
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 |
|---|---|---|---|---|---|---|---|
|
Illumina Rg 02:00:00 / 12.11.26 |
212.93 | -0.92% | -1.98 | 212.74 | 213.10 | 609'327 | |
|
Incyte Rg 02:00:00 / 12.11.26 |
122.27 | 1.64% | 1.97 | 122.20 | 122.23 | ||
|
Ingersoll Rand Rg 02:00:20 / 12.11.26 |
85.08 | 0.00% | 0.00 | ||||
|
Intel Rg 02:00:00 / 12.11.26 |
62.50 | 7.52% | 4.37 | 62.41 | 62.42 | 31'024'830 | |
|
Intercon Exchang Rg 02:00:20 / 12.11.26 |
180.59 | 0.00% | 0.00 | ||||
|
Intl Flavors&Fra Rg 02:00:20 / 12.11.26 |
82.65 | 0.00% | 0.00 | ||||
|
Intl Paper Rg 02:00:20 / 12.11.26 |
34.66 | 0.00% | 0.00 | ||||
|
Intuit Rg 02:00:00 / 12.11.26 |
342.64 | 0.65% | 2.20 | 342.56 | 342.63 | 811'609 | |
|
Intuitive Surgic Rg 02:00:00 / 12.11.26 |
449.53 | -0.11% | -0.51 | 449.46 | 449.62 | 533'114 | |
|
Invesco Rg 02:00:20 / 12.11.26 |
28.63 | 0.00% | 0.00 | ||||
|
Invitation REIT Rg 02:00:20 / 12.11.26 |
26.88 | 0.00% | 0.00 | ||||
|
IQVIA Holdings Rg 02:00:20 / 12.11.26 |
274.53 | 0.00% | 0.00 | ||||
|
Iron Mount REIT Rg 02:00:20 / 12.11.26 |
112.43 | 0.00% | 0.00 | ||||
|
J.B.Hunt Transp Rg 02:00:00 / 12.11.26 |
227.66 | 0.61% | 1.39 | 227.64 | 227.70 | ||
|
Jack Henry & Ass Rg 02:00:00 / 12.11.26 |
175.90 | 0.41% | 0.71 | 175.78 | 175.84 | 304'399 | |
|
Jacobs Solutions Rg 02:00:20 / 12.11.26 |
157.47 | 0.00% | 0.00 | ||||
|
JM Smucker Rg 02:00:20 / 12.11.26 |
133.07 | 0.00% | 0.00 | ||||
|
Johnson Ctr Int Rg 02:00:20 / 12.11.26 |
144.61 | 0.00% | 0.00 | ||||
|
Johnson&Johnson Rg 02:00:20 / 12.11.26 |
280.41 | 0.00% | 0.00 | ||||
|
JPMorgan Chase Rg 02:00:20 / 12.11.26 |
343.39 | 0.00% | 0.00 | ||||
|
Keurig Dr Pepper Rg 02:00:00 / 12.11.26 |
38.25 | 1.76% | 0.66 | 38.26 | 38.27 | 4'031'196 | |
|
Keycorp Rg 02:00:20 / 12.11.26 |
21.44 | 0.00% | 0.00 | ||||
|
Keysight Technol Rg 02:00:20 / 12.11.26 |
305.64 | 0.00% | 0.00 | ||||
|
Kimberly-Clark Rg 02:00:00 / 12.11.26 |
108.86 | -1.72% | -1.90 | 108.81 | 108.82 | 2'125'133 | |
|
Kimco Rlty REIT Rg 02:00:20 / 12.11.26 |
25.62 | 0.00% | 0.00 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Marsh & McLennan Rg 02:00:20 / 12.11.26 |
207.52 | 11.86% | -2.30% | -1.36% | 16.32% | 9.68% | 13.53% | 3.53% |
|
Align Technology Rg 02:00:00 / 12.11.26 |
172.08 | 11.60% | -16.43% | 4.35% | 19.14% | 5.54% | 21.45% | -9.30% |
|
Intercon Exchang Rg 02:00:20 / 12.11.26 |
180.59 | 11.50% | 21.19% | 3.24% | 16.43% | 14.85% | 17.23% | 64.50% |
|
Ralph Lauren Rg-A 02:00:20 / 12.11.26 |
394.05 | 11.44% | 70.60% | -4.37% | 5.00% | 4.26% | 15.83% | 240.81% |
|
WEC Energy Group Rg 02:00:20 / 12.11.26 |
117.47 | 11.39% | 24.91% | -0.54% | 10.04% | 7.44% | 4.78% | 46.27% |
|
GE Aerospace Rg 02:00:20 / 12.11.26 |
342.75 | 11.27% | 105.50% | 4.04% | 11.64% | -3.78% | 10.92% | 270.06% |
|
Kroger Rg 02:00:20 / 12.11.26 |
69.49 | 11.22% | 13.64% | 0.75% | 10.14% | 23.49% | 6.25% | 58.33% |
|
PNC Finl Ser Rg 02:00:20 / 12.11.26 |
232.00 | 11.15% | 20.30% | -0.62% | 7.51% | -5.87% | 24.12% | 92.64% |
|
Regency Cent REITRg 02:00:00 / 12.11.26 |
76.18 | 10.88% | 3.53% | -0.86% | 6.14% | -0.29% | 8.83% | 26.62% |
|
Am Electric Rg 02:00:00 / 12.11.26 |
129.21 | 10.87% | 38.61% | -0.02% | 2.44% | 2.33% | 5.32% | 64.53% |
|
Parker-Hannifin Rg 02:00:20 / 12.11.26 |
972.90 | 10.69% | 52.96% | 6.89% | 1.73% | -4.92% | 13.88% | 131.95% |
|
Becton Dickinson Rg 02:00:20 / 12.11.26 |
214.52 | 10.54% | -5.44% | 2.55% | 13.57% | 14.35% | 11.66% | -8.58% |
|
PulteGroup Rg 02:00:20 / 12.11.26 |
129.50 | 10.44% | 18.92% | -4.76% | 18.43% | -0.90% | 7.35% | 57.22% |
|
Gen Digital Rg 02:00:00 / 12.11.26 |
30.64 | 10.37% | 9.61% | -0.83% | 28.72% | 11.24% | 13.46% | 55.65% |
|
Microsoft Rg 02:00:00 / 12.11.26 |
521.13 | 10.24% | 26.49% | -6.24% | -2.35% | 7.60% | 1.95% | 44.23% |
|
Omnicom Group In Rg 02:00:20 / 12.11.26 |
88.88 | 10.07% | 3.30% | 1.57% | 13.35% | 1.66% | 19.96% | 17.35% |
|
Duke Energy Rg 02:00:20 / 12.11.26 |
128.77 | 9.86% | 19.52% | -0.63% | 7.63% | 4.18% | 3.93% | 45.88% |
|
Ulta Beauty Rg 02:00:00 / 12.11.26 |
659.08 | 9.82% | 52.76% | -0.25% | 11.25% | 24.86% | 23.10% | 70.49% |
|
Sherwin-Williams Rg 02:00:20 / 12.11.26 |
355.76 | 9.79% | 4.66% | -2.13% | 9.62% | 0.61% | 3.20% | 39.10% |
|
Kimberly-Clark Rg 02:00:00 / 12.11.26 |
108.86 | 9.78% | -15.48% | 0.06% | 9.51% | -0.93% | 4.55% | -8.34% |
|
RTX Rg 02:00:20 / 12.11.26 |
201.29 | 9.75% | 73.95% | 1.44% | 7.95% | -8.65% | 13.28% | 144.82% |
|
The Cigna Rg 02:00:20 / 12.11.26 |
301.45 | 9.53% | 9.17% | -1.30% | 4.10% | 8.65% | 11.40% | 2.81% |
|
Waste Management Rg 02:00:20 / 12.11.26 |
240.29 | 9.37% | 19.08% | 0.75% | 11.37% | 6.76% | 17.90% | 39.89% |
|
W.R.Berkley Rg 02:00:20 / 12.11.26 |
76.67 | 9.34% | 31.02% | -0.05% | 3.89% | 10.14% | 0.03% | 68.75% |
|
General Motors Rg 02:00:20 / 12.11.26 |
88.90 | 9.32% | 66.89% | -3.82% | 7.04% | 4.64% | 23.75% | 231.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Illumina Rg 02:00:00 / 12.11.26 |
212.93 | -0.92% |
226.98 15:32 |
212.77 21:59 |
309.23 06.10.26 |
112.65 12.02.26 |
609'327 |
|
Incyte Rg 02:00:00 / 12.11.26 |
122.27 | 1.64% |
122.71 21:51 |
119.37 15:30 |
132.58 28.07.26 |
89.25 24.03.26 |
426'126 |
|
Ingersoll Rand Rg 02:00:20 / 12.11.26 |
85.08 | 0.00% |
100.96 13.02.26 |
68.07 19.05.26 |
726'584 | ||
|
Intel Rg 02:00:00 / 12.11.26 |
62.50 | 7.52% |
64.06 17:59 |
60.96 15:42 |
142.34 30.06.26 |
37.81 02.01.26 |
31'024'830 |
|
Intercon Exchang Rg 02:00:20 / 12.11.26 |
180.59 | 0.00% |
180.66 11.11.26 |
121.80 29.06.26 |
1'418'793 | ||
|
Intl Flavors&Fra Rg 02:00:20 / 12.11.26 |
82.65 | 0.00% |
95.26 02.11.26 |
65.51 19.03.26 |
818'014 | ||
|
Intl Paper Rg 02:00:20 / 12.11.26 |
34.66 | 0.00% |
50.23 12.02.26 |
29.29 20.05.26 |
793'584 | ||
|
Intuit Rg 02:00:00 / 12.11.26 |
342.64 | 0.65% |
345.41 21:11 |
334.49 16:18 |
661.99 02.01.26 |
252.84 22.06.26 |
811'609 |
|
Intuitive Surgic Rg 02:00:00 / 12.11.26 |
449.53 | -0.11% |
450.67 15:44 |
443.24 16:05 |
603.70 07.01.26 |
328.57 23.07.26 |
533'114 |
|
Invesco Rg 02:00:20 / 12.11.26 |
28.63 | 0.00% |
33.65 27.08.26 |
21.83 07.04.26 |
1'324'077 | ||
|
Invitation REIT Rg 02:00:20 / 12.11.26 |
26.88 | 0.00% |
30.80 06.08.26 |
24.25 20.03.26 |
1'163'977 | ||
|
IQVIA Holdings Rg 02:00:20 / 12.11.26 |
274.53 | 0.00% |
284.00 27.10.26 |
154.50 30.04.26 |
421'922 | ||
|
Iron Mount REIT Rg 02:00:20 / 12.11.26 |
112.43 | 0.00% |
134.11 24.06.26 |
81.82 05.01.26 |
372'433 | ||
|
J.B.Hunt Transp Rg 02:00:00 / 12.11.26 |
227.66 | 0.61% |
228.29 19:55 |
224.83 15:42 |
299.36 16.07.26 |
193.58 02.01.26 |
170'436 |
|
Jack Henry & Ass Rg 02:00:00 / 12.11.26 |
175.90 | 0.41% |
177.15 20:09 |
173.07 15:30 |
193.00 15.01.26 |
121.05 22.06.26 |
304'399 |
|
Jacobs Solutions Rg 02:00:20 / 12.11.26 |
157.47 | 0.00% |
162.00 04.11.26 |
105.73 13.05.26 |
206'484 | ||
|
JM Smucker Rg 02:00:20 / 12.11.26 |
133.07 | 0.00% |
136.06 05.11.26 |
88.32 13.04.26 |
288'670 | ||
|
Johnson Ctr Int Rg 02:00:20 / 12.11.26 |
144.61 | 0.00% |
160.30 06.10.26 |
108.46 06.01.26 |
1'575'258 | ||
|
Johnson&Johnson Rg 02:00:20 / 12.11.26 |
280.41 | 0.00% |
282.92 10.11.26 |
201.00 05.01.26 |
1'928'426 | ||
|
JPMorgan Chase Rg 02:00:20 / 12.11.26 |
343.39 | 0.00% |
366.50 13.08.26 |
279.10 12.03.26 |
1'785'283 | ||
|
Keurig Dr Pepper Rg 02:00:00 / 12.11.26 |
38.25 | 1.76% |
38.29 21:03 |
37.02 15:30 |
38.29 11.11.26 |
24.88 06.04.26 |
4'031'196 |
|
Keycorp Rg 02:00:20 / 12.11.26 |
21.44 | 0.00% |
24.06 17.07.26 |
18.730 19.03.26 |
2'262'836 | ||
|
Keysight Technol Rg 02:00:20 / 12.11.26 |
305.64 | 0.00% |
389.70 06.10.26 |
204.54 02.01.26 |
300'246 | ||
|
Kimberly-Clark Rg 02:00:00 / 12.11.26 |
108.86 | -1.72% |
109.43 21:41 |
107.46 16:56 |
116.80 07.07.26 |
92.44 07.04.26 |
2'125'133 |
|
Kimco Rlty REIT Rg 02:00:20 / 12.11.26 |
25.62 | 0.00% |
26.64 28.07.26 |
19.980 02.01.26 |
1'438'886 |