×

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 - 19:23:28
  • 5'849.54
  • -0.39%
  • -22.96
Börse:SIX Global Equity Indices

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Amer Wtr Works Rg
23.05.2025 / 19:07:49
142.60 0.53% 0.75 142.58 142.73 44'716
Ameren Rg
23.05.2025 / 19:08:09
95.74 0.36% 0.34 95.70 95.77 81'428
American Express Rg
23.05.2025 / 19:06:43
285.54 -0.57% -1.64 285.26 285.82 104'522
American Intl Gr Rg
23.05.2025 / 19:08:25
81.76 -0.32% -0.26 81.75 81.77 138'116
Ameriprise Fincl Rg
23.05.2025 / 19:05:16
505.25 -0.58% -2.96 505.24 505.82 26'725
AMETEK Rg
23.05.2025 / 19:05:59
177.98 -0.31% -0.56 177.89 177.99 41'920
Amgen Rg
23.05.2025 / 19:07:45
270.93 -0.36% -0.97 270.83 271.18 217'089
Amphenol Rg-A
23.05.2025 / 19:08:29
85.51 0.29% 0.25 85.47 85.50 284'173
Analog Devices Rg
23.05.2025 / 19:08:12
209.69 -1.06% -2.24 209.57 209.81 605'862
Annaly Cap REIT Rg
23.05.2025 / 19:08:10
18.815 0.45% 0.09 18.810 18.820 363'183
Ansys Rg
23.05.2025 / 18:59:14
342.89 -0.22% -0.76 343.00 343.53 27'914
Aon-A Rg
23.05.2025 / 19:05:44
354.70 -0.18% -0.63 354.39 354.91 35'257
Apollo Glb Mgmt Rg
23.05.2025 / 19:07:57
131.43 0.47% 0.62 131.39 131.48 153'802
Apple Rg
23.05.2025 / 19:08:29
196.07 -2.63% -5.29 196.07 196.09 9'799'721
Applied Material Rg
23.05.2025 / 19:08:06
157.05 -2.16% -3.47 157.00 157.12 837'246
AppLovin Rg-A
23.05.2025 / 19:08:10
355.78 1.23% 4.31 355.46 355.87 559'280
Aptiv Rg
23.05.2025 / 19:04:11
66.12 -1.27% -0.85 66.12 66.17 121'231
Archer-Daniels M Rg
23.05.2025 / 19:07:44
47.77 -0.40% -0.19 47.76 47.77 135'627
Ares Mgt Rg-A
23.05.2025 / 19:07:50
160.92 0.65% 1.04 160.89 161.07 60'096
Arista Ne Rg
23.05.2025 / 19:07:38
91.07 -1.61% -1.49 91.06 91.12 478'902
AT&T Rg
23.05.2025 / 19:08:08
27.38 0.55% 0.15 27.38 27.39 1'920'219
Atlassian Rg-A
23.05.2025 / 19:07:51
206.34 -0.97% -2.03 206.31 206.45 251'689
Atmos Energy Cor Rg
23.05.2025 / 18:59:12
156.51 0.79% 1.22 156.47 156.71 58'829
Autodesk Inc Rg
23.05.2025 / 19:07:40
293.55 -0.49% -1.45 293.26 293.62 459'207
Automatic Data P Rg
23.05.2025 / 19:07:50
321.02 -0.20% -0.63 320.81 321.06 98'482
Amcor Rg
8.935
-1.05%
Amer Tower REIT Rg
210.97
0.33%
Amer Wtr Works Rg
142.60
0.53%
Ameren Rg
95.74
0.36%
American Express Rg
285.54
-0.57%
American Intl Gr Rg
81.76
-0.32%
Ameriprise Fincl Rg
505.25
-0.58%
Amgen Rg
270.93
-0.36%
Amphenol Rg-A
85.51
0.29%
Analog Devices Rg
209.69
-1.06%
Annaly Cap REIT Rg
18.815
0.45%
Ansys Rg
342.89
-0.22%
Aon-A Rg
354.70
-0.18%
Apollo Glb Mgmt Rg
131.43
0.47%
AppLovin Rg-A
355.78
1.23%
Apple Rg
196.07
-2.63%
Applied Material Rg
157.05
-2.16%
Aptiv Rg
66.12
-1.27%
Archer-Daniels M Rg
47.77
-0.40%
Ares Mgt Rg-A
160.92
0.65%
Arista Ne Rg
91.07
-1.61%
Atlassian Rg-A
206.34
-0.97%
Atmos Energy Cor Rg
156.51
0.79%
Autodesk Inc Rg
293.55
-0.49%
Automatic Data P Rg
321.02
-0.20%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Royal Pharm Rg -A
23.05.2025 / 19:08:13 		32.44 26.66% 15.02% -4.66% 0.73% -3.58% 21.84% -18.24%
Seagate Hldgs Rg
23.05.2025 / 19:07:58 		111.16 26.13% 27.52% 3.13% 34.41% 9.08% 18.02% 35.87%
HCA Healthcare Rg
23.05.2025 / 19:07:51 		376.44 25.48% 39.15% -2.86% 14.80% 22.90% 18.12% 83.92%
Republic Service Rg
23.05.2025 / 19:06:30 		252.84 24.76% 52.20% 2.04% 3.81% 6.67% 35.35% 93.90%
Mckesson Rg
23.05.2025 / 19:08:26 		716.86 24.69% 53.49% -1.01% 3.15% 11.96% 27.84% 120.11%
Coupang Rg-A
23.05.2025 / 19:08:26 		27.49 24.11% 68.50% 0.92% 17.28% 15.99% 23.00% 109.85%
Johnson Ctr Int Rg
23.05.2025 / 19:08:25 		97.68 24.07% 69.90% -0.26% 20.49% 14.03% 32.18% 91.61%
W.R.Berkley Rg
23.05.2025 / 19:08:09 		72.90 23.36% 53.12% -0.52% 3.43% 15.57% 37.91% 62.88%
Insulet Rg
23.05.2025 / 18:55:33 		320.65 22.96% 47.94% -1.26% 22.99% 17.77% 78.07% 61.53%
Alnylam Pharma Rg
23.05.2025 / 19:06:40 		286.71 22.82% 50.98% 0.49% 13.97% 16.19% 94.04% 118.49%
Take-Two Interac Rg
23.05.2025 / 19:07:44 		225.78 22.78% 40.42% -0.42% 0.18% 6.51% 46.04% 94.63%
Amphenol Rg-A
23.05.2025 / 19:08:29 		85.51 22.76% 72.02% -1.58% 12.74% 28.39% 25.53% 149.19%
Rollins Rg
23.05.2025 / 19:07:50 		56.93 22.44% 29.95% -0.05% 2.93% 8.67% 23.25% 60.86%
IDEXX Labs Rg
23.05.2025 / 19:01:21 		499.24 22.10% -9.05% -3.64% 14.13% 14.21% -3.34% 35.62%
KLA Rg
23.05.2025 / 19:07:51 		754.08 21.80% 32.03% -4.69% 8.56% 6.38% -3.21% 128.78%
Axon Enterprise Rg
23.05.2025 / 19:00:23 		729.87 21.78% 180.16% -0.45% 20.88% 38.12% 155.53% 628.12%
Deere & Co Rg
23.05.2025 / 18:59:14 		510.33 21.70% 28.95% -3.98% 11.11% 6.14% 36.10% 64.58%
CME Group Rg-A
23.05.2025 / 19:04:08 		284.60 21.43% 33.90% 3.01% 6.87% 12.15% 32.42% 46.79%
Cintas Rg
23.05.2025 / 19:08:09 		222.33 21.32% 47.12% 0.67% 6.68% 7.15% 30.24% 143.84%
EQT Rg
23.05.2025 / 19:07:51 		55.68 20.78% 44.05% -0.32% 10.83% 15.59% 38.68% 36.33%
Autozone Rg
23.05.2025 / 19:06:10 		3'834.00 20.53% 49.26% 1.26% 6.22% 9.76% 37.28% 117.83%
Corteva Rg
23.05.2025 / 19:07:43 		68.88 20.42% 43.13% 0.39% 12.05% 9.37% 24.09% 15.80%
Dollar Tree Rg
23.05.2025 / 19:08:28 		88.64 20.06% -36.66% 2.46% 10.02% 21.66% -23.17% -29.64%
DoorDash Rg-A
23.05.2025 / 19:08:16 		205.81 19.74% 103.12% 1.89% 9.61% 3.71% 82.41% 203.29%
Monster Beverage Rg
23.05.2025 / 19:07:54 		63.27 19.62% 9.13% 0.65% 7.84% 15.77% 20.06% 43.49%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Amer Wtr Works Rg
23.05.2025 / 19:07:49 		142.60 0.53% 143.62
15:32 		141.40
15:57 		155.30
04.04.25 		118.84
13.01.25 		44'716
Ameren Rg
23.05.2025 / 19:08:09 		95.74 0.36% 96.26
15:30 		94.95
15:57 		104.00
04.03.25 		86.81
06.01.25 		81'428
American Express Rg
23.05.2025 / 19:06:43 		285.54 -0.57% 285.69
18:27 		282.33
15:35 		326.25
23.01.25 		220.64
07.04.25 		104'522
American Intl Gr Rg
23.05.2025 / 19:08:25 		81.76 -0.32% 81.90
18:27 		81.13
16:18 		88.06
02.04.25 		69.24
10.01.25 		138'116
Ameriprise Fincl Rg
23.05.2025 / 19:05:16 		505.25 -0.58% 505.96
18:51 		499.64
15:30 		577.89
29.01.25 		397.83
07.04.25 		26'725
AMETEK Rg
23.05.2025 / 19:05:59 		177.98 -0.31% 178.25
18:55 		176.13
15:30 		191.22
03.03.25 		145.42
07.04.25 		41'920
Amgen Rg
23.05.2025 / 19:07:45 		270.93 -0.36% 272.26
15:55 		269.46
15:34 		335.87
10.03.25 		257.085
06.01.25 		217'089
Amphenol Rg-A
23.05.2025 / 19:08:29 		85.51 0.29% 85.55
19:06 		83.63
15:30 		87.22
21.05.25 		56.46
07.04.25 		284'173
Analog Devices Rg
23.05.2025 / 19:08:12 		209.69 -1.06% 209.70
18:46 		206.00
15:54 		247.10
20.02.25 		158.65
07.04.25 		605'862
Annaly Cap REIT Rg
23.05.2025 / 19:08:10 		18.815 0.45% 18.860
16:12 		18.600
15:30 		22.10
10.03.25 		16.6
11.04.25 		363'183
Ansys Rg
23.05.2025 / 18:59:14 		342.89 -0.22% 342.89
18:59 		339.41
15:50 		360.67
23.01.25 		275.06
07.04.25 		27'914
Aon-A Rg
23.05.2025 / 19:05:44 		354.70 -0.18% 355.95
17:38 		352.00
15:57 		412.87
03.03.25 		324.18
25.04.25 		35'257
Apollo Glb Mgmt Rg
23.05.2025 / 19:07:57 		131.43 0.47% 131.62
17:37 		127.45
15:30 		174.89
31.01.25 		102.6
07.04.25 		153'802
Apple Rg
23.05.2025 / 19:08:29 		196.07 -2.63% 197.70
16:26 		193.46
15:30 		249.98
25.02.25 		169.22
08.04.25 		9'799'721
Applied Material Rg
23.05.2025 / 19:08:06 		157.05 -2.16% 157.44
17:37 		155.68
15:52 		200.54
22.01.25 		123.93
07.04.25 		837'246
AppLovin Rg-A
23.05.2025 / 19:08:10 		355.78 1.23% 355.78
19:08 		341.00
15:30 		525.00
13.02.25 		201
07.04.25 		559'280
Aptiv Rg
23.05.2025 / 19:04:11 		66.12 -1.27% 66.23
18:54 		64.75
15:30 		69.64
14.05.25 		47.2
11.04.25 		121'231
Archer-Daniels M Rg
23.05.2025 / 19:07:44 		47.77 -0.40% 47.78
19:04 		47.28
16:18 		52.53
13.01.25 		40.99
09.04.25 		135'627
Ares Mgt Rg-A
23.05.2025 / 19:07:50 		160.92 0.65% 161.00
18:51 		156.13
15:30 		200.26
04.02.25 		110.64
07.04.25 		60'096
Arista Ne Rg
23.05.2025 / 19:07:38 		91.07 -1.61% 91.38
16:48 		89.91
15:32 		133.04
24.01.25 		59.51
07.04.25 		478'902
AT&T Rg
23.05.2025 / 19:08:08 		27.38 0.55% 27.52
15:30 		27.17
17:06 		29.03
03.04.25 		21.38
14.01.25 		1'920'219
Atlassian Rg-A
23.05.2025 / 19:07:51 		206.34 -0.97% 207.25
16:38 		203.01
15:33 		325.94
10.02.25 		174
07.04.25 		251'689
Atmos Energy Cor Rg
23.05.2025 / 18:59:12 		156.51 0.79% 156.76
18:45 		154.88
15:56 		166.67
08.05.25 		136.2
06.01.25 		58'829
Autodesk Inc Rg
23.05.2025 / 19:07:40 		293.55 -0.49% 304.32
15:30 		291.83
16:02 		317.05
31.01.25 		232.94
07.04.25 		459'207
Automatic Data P Rg
23.05.2025 / 19:07:50 		321.02 -0.20% 321.23
19:06 		317.79
15:56 		323.65
21.05.25 		272.98
07.04.25 		98'482

Handel

Kurs 5'849.54
Vortag 5'872.50
+/-% -0.39%
+/- -22.9584
Eröffnung 5'806.03
Tageshoch 5'850.16
Tagestief 5'802.18

Stammdaten

Gesellschaft SIX Swiss Exchange Indices
Währung USD
ISIN CH1348087490
Valor 134808749
Symbol SUS50P

Hoch / Tief

5'849.54
Intraday
5'802.18
15:48
5'850.16
19:23
5'849.54
YTD
4'842.05
07.04.25
6'186.68
19.02.25
5'849.54
1 Jahr
4'842.05
08.04.25
6'186.68
20.02.25

Performance

Intraday -0.39%
1 Monat 5.47%
3 Monate -2.20%
YTD -1.04%
1 Jahr 10.19%
3 Jahre 50.66%