×
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 |
|---|---|---|---|---|---|---|---|
|
Ingersoll Rand Rg 22.05.2025 / 22:15:00 |
81.20 | 0.01% | 0.01 | 81.23 | 81.24 | 0 | |
|
Insulet Rg 23.05.2025 / 02:00:00 |
321.00 | -1.08% | -3.50 | 320.83 | 321.05 | 0 | |
|
Intel Rg 23.05.2025 / 02:00:00 |
20.55 | -0.68% | -0.14 | 20.53 | 20.54 | 10'241'467 | |
|
Interactive Br Rg-A 23.05.2025 / 02:00:00 |
206.72 | 0.71% | 1.45 | 206.56 | 206.79 | 216'100 | |
|
Intercon Exchang Rg 22.05.2025 / 22:15:00 |
174.00 | -0.41% | -0.72 | 173.95 | 173.98 | 0 | |
|
Interpublic Grou Rg 22.05.2025 / 22:15:00 |
24.06 | -0.91% | -0.22 | 24.06 | 24.07 | 0 | |
|
Intl Flavors&Fra Rg 22.05.2025 / 22:15:00 |
75.72 | -1.75% | -1.35 | 75.70 | 75.71 | 0 | |
|
Intl Paper Rg 22.05.2025 / 22:15:00 |
48.63 | -0.06% | -0.03 | 48.65 | 48.66 | 0 | |
|
Intuit Rg 23.05.2025 / 02:00:00 |
666.07 | 0.92% | 6.09 | 665.59 | 665.99 | 682'205 | |
|
Intuitive Surgic Rg 23.05.2025 / 02:00:00 |
542.67 | -0.80% | -4.40 | 542.43 | 542.67 | 440'864 | |
|
Invitation REIT Rg 22.05.2025 / 22:15:00 |
33.10 | -1.43% | -0.48 | 33.09 | 33.10 | 0 | |
|
IQVIA Holdings Rg 22.05.2025 / 22:15:00 |
138.04 | 0.55% | 0.75 | 137.97 | 138.00 | 0 | |
|
Iron Mount REIT Rg 22.05.2025 / 22:15:00 |
95.80 | -0.33% | -0.32 | 95.77 | 95.80 | 0 | |
|
J.B.Hunt Transp Rg 23.05.2025 / 02:00:00 |
139.03 | -0.24% | -0.34 | 139.00 | 139.05 | 0 | |
|
Jack Henry & Ass Rg 23.05.2025 / 02:00:00 |
181.84 | -0.62% | -1.14 | 181.72 | 181.85 | 0 | |
|
Jacobs Solutions Rg 22.05.2025 / 22:15:00 |
126.81 | 0.40% | 0.50 | 126.86 | 126.87 | 0 | |
|
JM Smucker Rg 22.05.2025 / 22:15:00 |
111.99 | -0.48% | -0.54 | 111.93 | 111.98 | 0 | |
|
Johnson Ctr Int Rg 22.05.2025 / 22:15:00 |
97.93 | 0.74% | 0.72 | 97.88 | 97.89 | 0 | |
|
Johnson&Johnson Rg 22.05.2025 / 22:15:00 |
152.61 | -0.37% | -0.57 | 152.56 | 152.57 | 0 | |
|
JPMorgan Chase Rg 22.05.2025 / 22:15:00 |
260.67 | -0.14% | -0.37 | 260.60 | 260.61 | 0 | |
|
Kellanova Rg 22.05.2025 / 22:15:00 |
82.08 | -0.06% | -0.05 | 82.08 | 82.09 | 0 | |
|
Kenvue Rg 22.05.2025 / 22:15:00 |
23.50 | -2.08% | -0.50 | 23.48 | 23.49 | 0 | |
|
Keurig Dr Pepper Rg 23.05.2025 / 02:00:00 |
33.01 | -1.73% | -0.58 | 33.00 | 33.01 | 3'354'689 | |
|
Keycorp Rg 22.05.2025 / 22:15:00 |
15.690 | 0.51% | 0.08 | 15.680 | 15.690 | 0 | |
|
Keysight Technol Rg 22.05.2025 / 22:15:00 |
161.74 | -0.45% | -0.73 | 161.87 | 161.88 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Trimble Rg 23.05.2025 / 02:00:00 |
70.79 | 0.14% | 33.01% | -0.63% | 14.83% | 0.16% | 24.48% | 8.48% |
|
AFLAC Rg 22.05.2025 / 22:15:00 |
102.45 | 0.10% | 25.50% | -4.09% | -5.09% | -6.41% | 16.83% | 87.95% |
|
Principal Financ Rg 23.05.2025 / 02:00:00 |
77.35 | -0.06% | -1.67% | -5.00% | 3.13% | -11.63% | -5.00% | 11.73% |
|
Moody's Rg 22.05.2025 / 22:15:00 |
471.76 | -0.12% | 21.05% | -3.51% | 7.56% | -6.39% | 14.90% | 63.44% |
|
Hiltn Wrld Hldgs Rg 22.05.2025 / 22:15:00 |
246.64 | -0.16% | 35.52% | -3.57% | 12.30% | -6.91% | 21.35% | 89.41% |
|
Freeport McMoRan Rg 22.05.2025 / 22:15:00 |
37.70 | -0.18% | -10.71% | -0.84% | 0.94% | 2.14% | -26.84% | 4.68% |
|
NextEra Energy Rg 22.05.2025 / 22:15:00 |
66.94 | -0.21% | 17.78% | -10.75% | 1.29% | -4.60% | -12.62% | 0.45% |
|
Booz Allen Ham Rg-A 22.05.2025 / 22:15:00 |
129.13 | -0.22% | 0.40% | 0.25% | 7.98% | 21.75% | -18.54% | 62.89% |
|
Applied Material Rg 23.05.2025 / 02:00:00 |
160.52 | -0.25% | 0.10% | -8.14% | 6.89% | 2.48% | -26.35% | 52.39% |
|
Aon-A Rg 22.05.2025 / 22:15:00 |
355.33 | -0.31% | 23.04% | -1.82% | 5.80% | -13.15% | 26.56% | 36.29% |
|
Morgan Stanley Rg 22.05.2025 / 22:15:00 |
126.26 | -0.33% | 34.37% | -4.48% | 8.84% | -5.15% | 27.57% | 57.87% |
|
Palo Alto Net Rg 23.05.2025 / 02:00:00 |
186.14 | -0.38% | 22.94% | -3.50% | 5.74% | -0.73% | 19.54% | 127.20% |
|
SIX US 500 23.05.2025 / 01:00:00 |
5'872.50 | -0.65% | 0.00% | -1.23% | 6.69% | -0.23% | 11.39% | 50.66% |
|
Willis Towers Rg 23.05.2025 / 02:00:00 |
308.07 | -0.77% | 28.87% | -0.63% | 0.33% | -8.12% | 22.01% | 56.61% |
|
Walt Disney Rg 22.05.2025 / 22:15:00 |
111.13 | -0.80% | 22.34% | -2.02% | 23.09% | -2.35% | 9.21% | 7.85% |
|
Autodesk Inc Rg 23.05.2025 / 02:00:00 |
295.00 | -0.89% | 20.31% | -0.26% | 8.57% | 4.48% | 37.11% | 53.04% |
|
Broadcom Rg 23.05.2025 / 02:00:00 |
230.53 | -0.91% | 105.81% | -0.91% | 22.52% | 16.55% | 65.46% | 322.93% |
|
Zoetis Rg-A 22.05.2025 / 22:15:00 |
161.97 | -0.91% | -18.20% | -0.66% | 5.54% | -3.15% | -4.76% | -0.69% |
|
Prologis REIT Rg 22.05.2025 / 22:15:00 |
105.09 | -0.97% | -21.48% | -4.94% | 2.79% | -15.20% | 0.32% | -12.57% |
|
Texas Instrument Rg 23.05.2025 / 02:00:00 |
180.21 | -1.11% | 8.78% | -4.06% | 11.15% | -5.80% | -8.66% | 9.19% |
|
Public Stor REIT Rg 22.05.2025 / 22:15:00 |
295.78 | -1.20% | -3.00% | -4.32% | 1.67% | -2.58% | 8.59% | -5.45% |
|
United Rentals Rg 22.05.2025 / 22:15:00 |
703.66 | -1.23% | 21.34% | -3.03% | 11.06% | 9.55% | 4.47% | 157.78% |
|
Procter&Gamble Rg 22.05.2025 / 22:15:00 |
165.03 | -1.32% | 12.89% | 1.07% | 2.49% | -5.07% | -0.18% | 16.67% |
|
Veralto Rg 22.05.2025 / 22:15:00 |
100.98 | -1.34% | 22.16% | -0.71% | 9.39% | 1.22% | -1.18% | 0.00% |
|
AMETEK Rg 22.05.2025 / 22:15:00 |
178.54 | -1.43% | 7.76% | -2.30% | 7.11% | -5.68% | 2.81% | 51.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ingersoll Rand Rg 22.05.2025 / 22:15:00 |
81.20 | 0.01% |
81.76 21:24 |
80.58 15:34 |
95.85 31.01.25 |
65.635 08.04.25 |
917'244 |
|
Insulet Rg 23.05.2025 / 02:00:00 |
321.00 | -1.08% |
324.54 16:01 |
319.90 21:57 |
329.33 21.05.25 |
230.08 10.03.25 |
337'162 |
|
Intel Rg 23.05.2025 / 02:00:00 |
20.55 | -0.68% |
20.90 18:16 |
20.51 15:38 |
27.54 18.02.25 |
17.665 08.04.25 |
10'241'467 |
|
Interactive Br Rg-A 23.05.2025 / 02:00:00 |
206.72 | 0.71% |
208.34 16:09 |
205.23 16:57 |
236.53 14.02.25 |
131.46 07.04.25 |
216'100 |
|
Intercon Exchang Rg 22.05.2025 / 22:15:00 |
174.00 | -0.41% |
175.42 15:44 |
173.64 19:25 |
179.43 09.05.25 |
142.41 13.01.25 |
872'525 |
|
Interpublic Grou Rg 22.05.2025 / 22:15:00 |
24.06 | -0.91% |
24.27 21:07 |
23.94 16:33 |
29.61 10.03.25 |
22.53 09.04.25 |
1'191'105 |
|
Intl Flavors&Fra Rg 22.05.2025 / 22:15:00 |
75.72 | -1.75% |
77.03 15:34 |
75.57 21:56 |
88.05 27.01.25 |
65.94 08.04.25 |
678'781 |
|
Intl Paper Rg 22.05.2025 / 22:15:00 |
48.63 | -0.06% |
48.88 21:27 |
48.24 17:30 |
60.15 24.01.25 |
43.29 09.04.25 |
884'331 |
|
Intuit Rg 23.05.2025 / 02:00:00 |
666.07 | 0.92% |
670.56 22:00 |
660.03 15:36 |
675.00 19.05.25 |
533.28 07.04.25 |
682'205 |
|
Intuitive Surgic Rg 23.05.2025 / 02:00:00 |
542.67 | -0.80% |
546.02 21:29 |
541.18 16:58 |
615.32 23.01.25 |
427 07.04.25 |
440'864 |
|
Invitation REIT Rg 22.05.2025 / 22:15:00 |
33.10 | -1.43% |
33.65 15:30 |
32.97 16:39 |
35.78 02.05.25 |
29.39 09.04.25 |
1'149'351 |
|
IQVIA Holdings Rg 22.05.2025 / 22:15:00 |
138.04 | 0.55% |
138.42 21:34 |
135.85 15:33 |
217.75 06.02.25 |
135.85 22.05.25 |
657'626 |
|
Iron Mount REIT Rg 22.05.2025 / 22:15:00 |
95.80 | -0.33% |
96.32 21:39 |
94.69 16:37 |
112.17 24.01.25 |
72.62 07.04.25 |
367'339 |
|
J.B.Hunt Transp Rg 23.05.2025 / 02:00:00 |
139.03 | -0.24% |
139.70 21:41 |
137.25 16:44 |
187.50 16.01.25 |
122.79 16.04.25 |
541'183 |
|
Jack Henry & Ass Rg 23.05.2025 / 02:00:00 |
181.84 | -0.62% |
183.04 15:41 |
181.30 16:55 |
195.90 10.03.25 |
161.26 09.04.25 |
294'740 |
|
Jacobs Solutions Rg 22.05.2025 / 22:15:00 |
126.81 | 0.40% |
127.59 21:40 |
125.81 16:22 |
144.72 04.02.25 |
106.4 07.04.25 |
171'285 |
|
JM Smucker Rg 22.05.2025 / 22:15:00 |
111.99 | -0.48% |
112.30 20:26 |
110.57 16:32 |
121.41 10.03.25 |
98.86 18.02.25 |
457'028 |
|
Johnson Ctr Int Rg 22.05.2025 / 22:15:00 |
97.93 | 0.74% |
98.52 21:27 |
96.84 15:31 |
98.52 22.05.25 |
68.08 07.04.25 |
1'479'316 |
|
Johnson&Johnson Rg 22.05.2025 / 22:15:00 |
152.61 | -0.37% |
153.31 21:28 |
151.37 17:27 |
169.99 04.03.25 |
140.68 10.01.25 |
2'916'119 |
|
JPMorgan Chase Rg 22.05.2025 / 22:15:00 |
260.67 | -0.14% |
262.25 21:28 |
259.28 15:30 |
280.25 19.02.25 |
202.16 07.04.25 |
1'756'229 |
|
Kellanova Rg 22.05.2025 / 22:15:00 |
82.08 | -0.06% |
82.24 15:50 |
82.07 21:59 |
83.20 04.03.25 |
80.93 02.01.25 |
574'307 |
|
Kenvue Rg 22.05.2025 / 22:15:00 |
23.50 | -2.08% |
24.03 15:30 |
23.47 21:59 |
25.16 08.05.25 |
19.75 06.02.25 |
3'500'648 |
|
Keurig Dr Pepper Rg 23.05.2025 / 02:00:00 |
33.01 | -1.73% |
33.71 15:30 |
32.98 21:56 |
36.07 04.04.25 |
30.12 13.01.25 |
3'354'689 |
|
Keycorp Rg 22.05.2025 / 22:15:00 |
15.690 | 0.51% |
15.790 21:27 |
15.490 15:39 |
18.365 17.01.25 |
12.73 04.04.25 |
2'359'043 |
|
Keysight Technol Rg 22.05.2025 / 22:15:00 |
161.74 | -0.45% |
162.67 21:40 |
159.98 16:45 |
186.13 19.02.25 |
122.18 07.04.25 |
429'216 |