×
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 |
|---|---|---|---|---|---|---|---|
|
Kimberly-Clark Rg 22.05.2025 / 22:15:00 |
139.75 | 0.00% | 0.00 | 0 | |||
|
Kinder Morgan Rg-P 22.05.2025 / 22:15:00 |
27.34 | 0.00% | 0.00 | 0 | |||
|
KKR & Co Rg 22.05.2025 / 22:15:00 |
118.20 | 0.00% | 0.00 | 0 | |||
|
KLA Rg 23.05.2025 / 02:00:00 |
767.51 | 0.00% | 0.00 | 734.00 | 790.00 | 877 | |
|
Kroger Rg 22.05.2025 / 22:15:00 |
67.95 | 0.00% | 0.00 | 0 | |||
|
L3Harris Tech Rg 22.05.2025 / 22:15:00 |
239.19 | 0.00% | 0.00 | 0 | |||
|
Labcorp Hldgs 22.05.2025 / 22:15:00 |
241.89 | 0.00% | 0.00 | 0 | |||
|
Lam Research Rg 23.05.2025 / 02:00:00 |
82.56 | 0.00% | 0.00 | 79.75 | 80.29 | 6'729 | |
|
Las Vegas Sands Rg 22.05.2025 / 22:15:00 |
40.09 | 0.00% | 0.00 | 0 | |||
|
Leidos Holdg Rg 22.05.2025 / 22:15:00 |
158.30 | 0.00% | 0.00 | 0 | |||
|
Lennar Rg-A 22.05.2025 / 22:15:00 |
105.29 | 0.00% | 0.00 | 0 | |||
|
Lennox Intl Rg 22.05.2025 / 22:15:00 |
574.60 | 0.00% | 0.00 | 0 | |||
|
Liberty Formul Rg-C 23.05.2025 / 02:00:00 |
97.21 | 0.00% | 0.00 | 90.01 | 99.80 | 89 | |
|
Lilly 22.05.2025 / 22:15:00 |
715.20 | 0.00% | 0.00 | 0 | |||
|
Linde Rg 23.05.2025 / 02:00:00 |
459.00 | 0.00% | 0.00 | 453.00 | 454.12 | 6'344 | |
|
Live Nation Ent Rg 22.05.2025 / 22:15:00 |
144.43 | 0.00% | 0.00 | 0 | |||
|
LKQ Rg 23.05.2025 / 02:00:00 |
40.51 | 0.00% | 0.00 | 36.31 | 46.28 | 174 | |
|
Lockheed Martin Rg 22.05.2025 / 22:15:00 |
470.45 | 0.00% | 0.00 | 0 | |||
|
Loews Rg 22.05.2025 / 22:15:00 |
87.59 | 0.00% | 0.00 | 0 | |||
|
Lowe's Com Rg 22.05.2025 / 22:15:00 |
223.75 | 0.00% | 0.00 | 0 | |||
|
LPL Fin Hldg Rg 23.05.2025 / 02:00:00 |
377.40 | 0.00% | 0.00 | 365.00 | 401.63 | 1 | |
|
Lululemon Athl Rg 23.05.2025 / 02:00:00 |
320.46 | 0.00% | 0.00 | 284.41 | 315.50 | 2'529 | |
|
Lyondellbasell I Rg 22.05.2025 / 22:15:00 |
56.33 | 0.00% | 0.00 | 0 | |||
|
M&T Bank Rg 22.05.2025 / 22:15:00 |
180.61 | 0.00% | 0.00 | 0 | |||
|
Marathon Petro Rg 22.05.2025 / 22:15:00 |
158.89 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tyler Technologi Rg 22.05.2025 / 22:15:00 |
567.42 | -1.60% | 35.71% | -0.93% | 6.96% | -6.28% | 15.53% | 66.04% |
|
Willis Towers Rg 23.05.2025 / 02:00:00 |
308.07 | -1.65% | 27.72% | -0.63% | 0.33% | -8.12% | 22.01% | 55.21% |
|
State Street Rg 22.05.2025 / 22:15:01 |
96.36 | -1.82% | 24.40% | -1.87% | 10.04% | -1.19% | 28.81% | 42.82% |
|
Hess Rg 22.05.2025 / 22:15:00 |
130.02 | -2.25% | -9.81% | -3.74% | -1.78% | -11.50% | -13.48% | 14.72% |
|
Union Pacific Rg 22.05.2025 / 22:15:00 |
222.87 | -2.27% | -9.26% | -3.46% | 3.44% | -9.06% | -4.23% | 4.35% |
|
Garmin N 22.05.2025 / 22:15:00 |
201.58 | -2.27% | 56.82% | -0.17% | 1.24% | -10.03% | 23.87% | 100.28% |
|
CNA Financial Rg 22.05.2025 / 22:15:00 |
47.11 | -2.60% | 11.34% | -3.32% | -1.87% | -3.09% | 6.97% | 7.09% |
|
Dell Tech Rg-C 22.05.2025 / 22:15:00 |
111.95 | -2.85% | 46.34% | 0.97% | 18.59% | 3.82% | -27.10% | 179.53% |
|
Airbnb Rg-A 23.05.2025 / 02:00:00 |
127.65 | -2.86% | -6.24% | -6.68% | 4.88% | -8.46% | -9.49% | 13.42% |
|
Fidelity Nationa Rg 22.05.2025 / 22:15:00 |
78.34 | -3.01% | 30.41% | -0.47% | -1.92% | 13.13% | 2.66% | -21.41% |
|
Lockheed Martin Rg 22.05.2025 / 22:15:00 |
470.45 | -3.19% | 3.80% | 1.14% | 0.78% | 5.37% | 0.72% | 10.92% |
|
Extra Sp St REIT Rg 22.05.2025 / 22:15:00 |
144.78 | -3.22% | -9.70% | -2.56% | 2.06% | -5.65% | 1.51% | -15.52% |
|
American Express Rg 22.05.2025 / 22:15:00 |
287.18 | -3.24% | 53.29% | -4.13% | 7.43% | -2.39% | 21.97% | 87.41% |
|
Sun Commun REIT Rg 22.05.2025 / 22:15:00 |
118.98 | -3.24% | -10.98% | -1.84% | -2.64% | -10.68% | 0.57% | -24.55% |
|
Eaton Corp -NPV- Rg 22.05.2025 / 22:15:00 |
321.07 | -3.25% | 33.32% | -1.76% | 11.86% | 10.57% | -5.13% | 139.35% |
|
Ball Rg 22.05.2025 / 22:15:01 |
53.32 | -3.28% | -7.30% | -0.09% | 5.54% | 2.42% | -22.23% | -22.70% |
|
FactSet Resh Sys Rg 22.05.2025 / 22:15:00 |
463.99 | -3.39% | -2.74% | -1.15% | 8.37% | 2.04% | 6.33% | 27.27% |
|
Tyson Foods -A- 22.05.2025 / 22:15:00 |
55.48 | -3.41% | 3.22% | -0.31% | -9.67% | -9.03% | -8.02% | -34.94% |
|
Illinois Tool Wo Rg 22.05.2025 / 22:15:00 |
244.71 | -3.49% | -6.58% | -1.31% | 1.09% | -6.30% | 1.35% | 21.28% |
|
Corpay Rg-B 22.05.2025 / 22:15:00 |
326.13 | -3.63% | 15.40% | -6.07% | 1.32% | -10.52% | 20.81% | 41.13% |
|
Avery Dennison Rg 22.05.2025 / 22:15:00 |
180.30 | -3.65% | -10.81% | -0.86% | 3.85% | -2.80% | -20.58% | 9.60% |
|
DocuSign Rg 23.05.2025 / 02:00:00 |
86.53 | -3.79% | 45.55% | -4.44% | 5.95% | 6.46% | 50.96% | 12.74% |
|
Regency Cent REITRg 23.05.2025 / 02:00:00 |
71.08 | -3.85% | 6.09% | -2.08% | -0.52% | -5.93% | 19.93% | 12.36% |
|
Texas Instrument Rg 23.05.2025 / 02:00:00 |
180.21 | -3.89% | 5.72% | -4.06% | 11.15% | -5.80% | -8.66% | 6.12% |
|
Textron Inc Rg 22.05.2025 / 22:15:00 |
73.48 | -3.94% | -8.63% | -3.32% | 8.17% | 0.31% | -16.26% | 17.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kimberly-Clark Rg 22.05.2025 / 22:15:00 |
139.75 | 0.00% |
150.36 10.03.25 |
124.12 10.01.25 |
823'226 | ||
|
Kinder Morgan Rg-P 22.05.2025 / 22:15:00 |
27.34 | 0.00% |
31.48 21.01.25 |
23.95 07.04.25 |
2'521'987 | ||
|
KKR & Co Rg 22.05.2025 / 22:15:00 |
118.20 | 0.00% |
170.38 31.01.25 |
86.15 07.04.25 |
861'206 | ||
|
KLA Rg 23.05.2025 / 02:00:00 |
767.51 | 0.00% |
810.61 15.05.25 |
553.74 07.04.25 |
877 | ||
|
Kroger Rg 22.05.2025 / 22:15:00 |
67.95 | 0.00% |
73.63 22.04.25 |
58.12 17.01.25 |
1'818'939 | ||
|
L3Harris Tech Rg 22.05.2025 / 22:15:00 |
239.19 | 0.00% |
241.26 21.05.25 |
193.09 20.02.25 |
873'775 | ||
|
Labcorp Hldgs 22.05.2025 / 22:15:00 |
241.89 | 0.00% |
258.25 05.03.25 |
209.5 21.04.25 |
180'259 | ||
|
Lam Research Rg 23.05.2025 / 02:00:00 |
82.56 | 0.00% |
91.72 20.02.25 |
56.36 07.04.25 |
6'729 | ||
|
Las Vegas Sands Rg 22.05.2025 / 22:15:00 |
40.09 | 0.00% |
51.98 06.01.25 |
30.18 08.04.25 |
1'258'242 | ||
|
Leidos Holdg Rg 22.05.2025 / 22:15:00 |
158.30 | 0.00% |
162.23 22.01.25 |
124 28.02.25 |
374'612 | ||
|
Lennar Rg-A 22.05.2025 / 22:15:00 |
105.29 | 0.00% |
143.51 17.01.25 |
98.88 09.04.25 |
743'945 | ||
|
Lennox Intl Rg 22.05.2025 / 22:15:00 |
574.60 | 0.00% |
670.00 24.01.25 |
501.37 07.04.25 |
116'094 | ||
|
Liberty Formul Rg-C 23.05.2025 / 02:00:00 |
97.21 | 0.00% |
102.31 13.02.25 |
75.28 09.04.25 |
89 | ||
|
Lilly 22.05.2025 / 22:15:00 |
715.20 | 0.00% |
935.06 03.03.25 |
678.02 07.04.25 |
817'271 | ||
|
Linde Rg 23.05.2025 / 02:00:00 |
459.00 | 0.00% |
472.16 03.03.25 |
408.65 08.04.25 |
6'344 | ||
|
Live Nation Ent Rg 22.05.2025 / 22:15:00 |
144.43 | 0.00% |
157.70 21.02.25 |
112.91 13.03.25 |
639'833 | ||
|
LKQ Rg 23.05.2025 / 02:00:00 |
40.51 | 0.00% |
44.81 10.03.25 |
35.59 03.01.25 |
174 | ||
|
Lockheed Martin Rg 22.05.2025 / 22:15:00 |
470.45 | 0.00% |
509.53 21.01.25 |
419 07.04.25 |
217'853 | ||
|
Loews Rg 22.05.2025 / 22:15:00 |
87.59 | 0.00% |
92.40 01.04.25 |
79.2 07.04.25 |
245'421 | ||
|
Lowe's Com Rg 22.05.2025 / 22:15:00 |
223.75 | 0.00% |
269.13 27.01.25 |
206.58 09.04.25 |
1'133'272 | ||
|
LPL Fin Hldg Rg 23.05.2025 / 02:00:00 |
377.40 | 0.00% |
390.16 13.05.25 |
265.29 07.04.25 |
1 | ||
|
Lululemon Athl Rg 23.05.2025 / 02:00:00 |
320.46 | 0.00% |
423.32 30.01.25 |
235 04.04.25 |
2'529 | ||
|
Lyondellbasell I Rg 22.05.2025 / 22:15:00 |
56.33 | 0.00% |
79.36 28.01.25 |
51.2 09.04.25 |
571'878 | ||
|
M&T Bank Rg 22.05.2025 / 22:15:00 |
180.61 | 0.00% |
203.26 30.01.25 |
150.82 07.04.25 |
316'142 | ||
|
Marathon Petro Rg 22.05.2025 / 22:15:00 |
158.89 | 0.00% |
165.70 16.05.25 |
115.29 07.04.25 |
760'597 |