×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SIX US 500
- Valor: 134808749
- 23.05.2025 - 01:00:00
- 5'872.50
- -0.01%
- -0.67
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 23.05.2025 / 01:00:00 |
5'872.50 | 0.00% | 0.00 | 0 | |||
|
3M 22.05.2025 / 22:15:00 |
149.78 | 0.00% | 0.00 | 0 | |||
|
A.J.Gallagher Rg 22.05.2025 / 22:15:00 |
335.48 | 0.00% | 0.00 | 0 | |||
|
Abbott Laboratories 22.05.2025 / 22:15:00 |
131.50 | 0.00% | 0.00 | 0 | |||
|
AbbVie Rg 22.05.2025 / 22:15:00 |
182.54 | 0.00% | 0.00 | 0 | |||
|
Accenture-A Rg 22.05.2025 / 22:15:00 |
316.45 | 0.00% | 0.00 | 0 | |||
|
Adobe Rg 23.05.2025 / 02:00:00 |
414.33 | 0.00% | 0.00 | 406.44 | 420.00 | 1'185 | |
|
Advanced Micro D Rg 23.05.2025 / 02:00:00 |
110.71 | 0.00% | 0.00 | 108.31 | 108.54 | 77'860 | |
|
AFLAC Rg 22.05.2025 / 22:15:00 |
102.45 | 0.00% | 0.00 | 0 | |||
|
Agilent Tech Rg 22.05.2025 / 22:15:00 |
109.68 | 0.00% | 0.00 | 0 | |||
|
Air Prod&Chemica Rg 22.05.2025 / 22:15:00 |
269.24 | 0.00% | 0.00 | 0 | |||
|
Airbnb Rg-A 23.05.2025 / 02:00:00 |
127.65 | 0.00% | 0.00 | 124.74 | 125.95 | 1'461 | |
|
Akamai Technolog Rg 23.05.2025 / 02:00:00 |
77.08 | 0.00% | 0.00 | 72.00 | 85.45 | 91 | |
|
Alexandria REIT Rg 22.05.2025 / 22:15:00 |
68.61 | 0.00% | 0.00 | 0 | |||
|
Align Technology Rg 23.05.2025 / 02:00:00 |
172.61 | 0.00% | 0.00 | 149.48 | 191.04 | 21 | |
|
Alliant Energy Rg 23.05.2025 / 02:00:00 |
61.21 | 0.00% | 0.00 | 0 | |||
|
Allstate Rg 22.05.2025 / 22:15:00 |
202.52 | 0.00% | 0.00 | 0 | |||
|
Alnylam Pharma Rg 23.05.2025 / 02:00:00 |
289.00 | 0.00% | 0.00 | 210.00 | 327.00 | 7 | |
|
Alphab Rg-C-NV 23.05.2025 / 02:00:00 |
171.98 | 0.00% | 0.00 | 169.88 | 170.22 | 117'668 | |
|
Alphabet-A Rg 23.05.2025 / 02:00:00 |
170.87 | 0.00% | 0.00 | 168.66 | 168.75 | 157'857 | |
|
Altria Group Rg 22.05.2025 / 22:15:00 |
59.30 | 0.00% | 0.00 | 0 | |||
|
Am Electric Rg 23.05.2025 / 02:00:00 |
101.80 | 0.00% | 0.00 | 92.46 | 110.49 | 552 | |
|
Amazon.Com Rg 23.05.2025 / 02:00:00 |
203.10 | 0.00% | 0.00 | 198.01 | 198.36 | 78'384 | |
|
Amcor Rg 22.05.2025 / 22:15:00 |
9.030 | 0.00% | 0.00 | 0 | |||
|
Amer Tower REIT Rg 22.05.2025 / 22:15:00 |
210.27 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Robinhood Mkts Rg-A 23.05.2025 / 02:00:00 |
64.77 | 73.83% | 408.40% | 6.74% | 34.52% | 32.78% | 236.64% | 542.56% |
|
Palantir Tchnl-A Rg 23.05.2025 / 02:00:00 |
122.29 | 61.70% | 612.23% | -4.55% | 13.46% | 44.26% | 490.20% | 1'413.49% |
|
Okta-A Rg 23.05.2025 / 02:00:00 |
123.91 | 57.25% | 36.87% | -0.39% | 22.03% | 38.93% | 25.49% | 47.13% |
|
Howmet Aerspc Rg 22.05.2025 / 22:15:00 |
163.01 | 49.04% | 201.20% | 1.07% | 22.11% | 22.18% | 97.78% | 391.59% |
|
Carvana-A Rg 22.05.2025 / 22:15:00 |
302.25 | 48.63% | 470.93% | 1.63% | 28.61% | 35.41% | 175.00% | 800.36% |
|
Cloudflare Rg-A 22.05.2025 / 22:15:00 |
158.21 | 46.93% | 90.02% | 3.54% | 33.09% | 12.43% | 114.90% | 184.09% |
|
Uber Tech Rg 22.05.2025 / 22:15:00 |
88.00 | 45.89% | 42.93% | -2.40% | 12.68% | 18.58% | 38.36% | 276.87% |
|
Philip Morris 22.05.2025 / 22:15:00 |
175.23 | 45.60% | 86.26% | 3.60% | 3.03% | 13.77% | 75.85% | 73.24% |
|
Spotify Tech Rg 22.05.2025 / 22:15:00 |
636.75 | 42.33% | 238.86% | -0.54% | 5.08% | 7.78% | 111.89% | 493.60% |
|
Newmont Rg 22.05.2025 / 22:15:00 |
52.65 | 41.46% | 27.20% | 5.64% | -5.48% | 25.00% | 27.70% | -21.64% |
|
Roblox Rg-A 22.05.2025 / 22:15:01 |
81.81 | 41.39% | 78.94% | 1.29% | 24.54% | 35.38% | 155.90% | 158.89% |
|
Zscaler Rg 23.05.2025 / 02:00:00 |
252.82 | 40.14% | 14.11% | 2.81% | 20.31% | 31.66% | 47.07% | 84.69% |
|
GE Vernova Rg 22.05.2025 / 22:15:01 |
458.82 | 39.49% | 0.00% | 7.46% | 27.28% | 40.62% | 183.80% | 0.00% |
|
GE Aerospace Rg 22.05.2025 / 22:15:00 |
230.27 | 38.06% | 124.54% | 0.39% | 16.65% | 14.32% | 39.34% | 407.79% |
|
Microstrategy-A 23.05.2025 / 02:00:00 |
399.46 | 37.93% | 532.44% | 0.61% | 14.02% | 66.41% | 158.71% | 1'870.21% |
|
Verisign Rg 23.05.2025 / 02:00:00 |
281.86 | 36.19% | 36.85% | 0.08% | 11.59% | 19.93% | 63.87% | 70.25% |
|
Super Micro Rg 23.05.2025 / 02:00:00 |
41.32 | 35.56% | 45.36% | -6.01% | 15.39% | -3.80% | -51.24% | 730.39% |
|
CVS Health Rg 22.05.2025 / 22:15:00 |
60.22 | 34.15% | -23.73% | -0.41% | -8.65% | -6.61% | 8.21% | -36.56% |
|
Netflix Rg 23.05.2025 / 02:00:00 |
1'187.97 | 33.28% | 144.00% | 0.85% | 8.31% | 23.35% | 86.88% | 537.49% |
|
Dollar General Rg 22.05.2025 / 22:15:00 |
100.64 | 32.74% | -25.97% | 8.23% | 7.28% | 36.04% | -27.66% | -46.35% |
|
Snowflake Rg-A 22.05.2025 / 22:15:01 |
203.18 | 31.58% | 2.10% | 11.05% | 28.06% | 16.98% | 31.44% | 43.60% |
|
Cnstlltn Ener Co Rg 23.05.2025 / 02:00:00 |
291.47 | 30.29% | 149.35% | 2.49% | 33.66% | 16.71% | 31.79% | 414.51% |
|
CrwdStrik Hldg Rg-A 23.05.2025 / 02:00:00 |
444.07 | 29.78% | 73.93% | 2.83% | 7.25% | 16.79% | 29.71% | 198.55% |
|
Cencora Rg 22.05.2025 / 22:15:00 |
290.11 | 29.12% | 41.26% | 1.45% | 2.73% | 16.51% | 31.98% | 93.17% |
|
Cardinal Health Rg 22.05.2025 / 22:15:00 |
152.49 | 28.93% | 51.28% | 0.36% | 12.26% | 19.63% | 58.76% | 173.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX US 500 23.05.2025 / 01:00:00 |
5'872.50 | 0.00% |
6'186.68 19.02.25 |
4842.051268221 07.04.25 |
|||
|
3M 22.05.2025 / 22:15:00 |
149.78 | 0.00% |
156.28 03.03.25 |
122.58 07.04.25 |
1'053'798 | ||
|
A.J.Gallagher Rg 22.05.2025 / 22:15:00 |
335.48 | 0.00% |
350.57 03.04.25 |
275.63 02.01.25 |
208'447 | ||
|
Abbott Laboratories 22.05.2025 / 22:15:00 |
131.50 | 0.00% |
141.01 04.03.25 |
110.86 15.01.25 |
1'294'480 | ||
|
AbbVie Rg 22.05.2025 / 22:15:00 |
182.54 | 0.00% |
218.60 10.03.25 |
164.39 09.04.25 |
1'110'233 | ||
|
Accenture-A Rg 22.05.2025 / 22:15:00 |
316.45 | 0.00% |
398.35 05.02.25 |
275.93 07.04.25 |
853'370 | ||
|
Adobe Rg 23.05.2025 / 02:00:00 |
414.33 | 0.00% |
465.21 13.02.25 |
332.01 07.04.25 |
1'185 | ||
|
Advanced Micro D Rg 23.05.2025 / 02:00:00 |
110.71 | 0.00% |
131.71 07.01.25 |
76.49 08.04.25 |
77'860 | ||
|
AFLAC Rg 22.05.2025 / 22:15:00 |
102.45 | 0.00% |
113.43 03.04.25 |
97.5 07.04.25 |
628'198 | ||
|
Agilent Tech Rg 22.05.2025 / 22:15:00 |
109.68 | 0.00% |
153.84 31.01.25 |
96.44 09.04.25 |
503'142 | ||
|
Air Prod&Chemica Rg 22.05.2025 / 22:15:00 |
269.24 | 0.00% |
341.06 04.02.25 |
244.2 08.04.25 |
361'223 | ||
|
Airbnb Rg-A 23.05.2025 / 02:00:00 |
127.65 | 0.00% |
163.92 14.02.25 |
99.89 07.04.25 |
1'461 | ||
|
Akamai Technolog Rg 23.05.2025 / 02:00:00 |
77.08 | 0.00% |
103.74 10.02.25 |
67.6 09.04.25 |
91 | ||
|
Alexandria REIT Rg 22.05.2025 / 22:15:00 |
68.61 | 0.00% |
105.14 10.03.25 |
67.5 22.05.25 |
419'077 | ||
|
Align Technology Rg 23.05.2025 / 02:00:00 |
172.61 | 0.00% |
237.23 22.01.25 |
141.84 08.04.25 |
21 | ||
|
Alliant Energy Rg 23.05.2025 / 02:00:00 |
61.21 | 0.00% |
66.54 04.03.25 |
56.31 13.01.25 |
1'075'572 | ||
|
Allstate Rg 22.05.2025 / 22:15:00 |
202.52 | 0.00% |
212.81 20.03.25 |
176.5 10.01.25 |
301'609 | ||
|
Alnylam Pharma Rg 23.05.2025 / 02:00:00 |
289.00 | 0.00% |
300.54 24.03.25 |
206.13 09.04.25 |
7 | ||
|
Alphab Rg-C-NV 23.05.2025 / 02:00:00 |
171.98 | 0.00% |
208.70 04.02.25 |
142.69 07.04.25 |
117'668 | ||
|
Alphabet-A Rg 23.05.2025 / 02:00:00 |
170.87 | 0.00% |
207.05 04.02.25 |
140.53 07.04.25 |
157'857 | ||
|
Altria Group Rg 22.05.2025 / 22:15:00 |
59.30 | 0.00% |
61.26 07.05.25 |
50.1 30.01.25 |
1'492'769 | ||
|
Am Electric Rg 23.05.2025 / 02:00:00 |
101.80 | 0.00% |
110.45 03.04.25 |
89.96 08.01.25 |
552 | ||
|
Amazon.Com Rg 23.05.2025 / 02:00:00 |
203.10 | 0.00% |
242.51 04.02.25 |
161.56 07.04.25 |
78'384 | ||
|
Amcor Rg 22.05.2025 / 22:15:00 |
9.030 | 0.00% |
10.450 10.03.25 |
8.37 09.04.25 |
7'055'297 | ||
|
Amer Tower REIT Rg 22.05.2025 / 22:15:00 |
210.27 | 0.00% |
233.66 04.04.25 |
172.51 10.01.25 |
506'058 |