×
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 |
|---|---|---|---|---|---|---|---|
|
Markel Group Rg 22.05.2025 / 22:15:00 |
1'859.26 | 0.00% | 0.00 | 0 | |||
|
Marriott Intl Rg-A 23.05.2025 / 02:00:00 |
260.69 | 0.00% | 0.00 | 220.57 | 257.23 | 119 | |
|
Marsh & McLennan Rg 22.05.2025 / 22:15:00 |
228.47 | 0.00% | 0.00 | 0 | |||
|
Martin Marietta Rg 22.05.2025 / 22:15:00 |
564.69 | 0.00% | 0.00 | 0 | |||
|
Marvell Tech Rg 23.05.2025 / 02:00:00 |
61.85 | 0.00% | 0.00 | 60.00 | 60.50 | 8'397 | |
|
Masco Rg 22.05.2025 / 22:15:00 |
62.68 | 0.00% | 0.00 | 0 | |||
|
Mastercard Rg-A 22.05.2025 / 22:15:00 |
570.14 | 0.00% | 0.00 | 0 | |||
|
McCormic Non Vtg Rg 22.05.2025 / 22:15:00 |
71.31 | 0.00% | 0.00 | 0 | |||
|
McDonald's Rg 22.05.2025 / 22:15:00 |
314.31 | 0.00% | 0.00 | 0 | |||
|
Mckesson Rg 22.05.2025 / 22:15:00 |
710.64 | 0.00% | 0.00 | 0 | |||
|
Medtronic Rg 22.05.2025 / 22:15:00 |
80.91 | 0.00% | 0.00 | 0 | |||
|
Merck Rg 22.05.2025 / 22:15:00 |
77.84 | 0.00% | 0.00 | 0 | |||
|
Meta Platforms Rg-A 23.05.2025 / 02:00:00 |
636.57 | 0.00% | 0.00 | 625.00 | 625.71 | 32'094 | |
|
Metlife Rg 22.05.2025 / 22:15:00 |
77.66 | 0.00% | 0.00 | 0 | |||
|
Mettler Toledo I Rg 22.05.2025 / 22:15:00 |
1'136.00 | 0.00% | 0.00 | 0 | |||
|
Microchip Tech Rg 23.05.2025 / 02:00:00 |
58.05 | 0.00% | 0.00 | 51.51 | 57.00 | 380 | |
|
Micron Technolog Rg 23.05.2025 / 02:00:00 |
94.83 | 0.00% | 0.00 | 92.01 | 92.30 | 24'437 | |
|
Microsoft Rg 23.05.2025 / 02:00:00 |
454.86 | 0.00% | 0.00 | 449.21 | 450.00 | 30'058 | |
|
Microstrategy-A 23.05.2025 / 02:00:00 |
399.46 | 0.00% | 0.00 | 387.60 | 389.50 | 104'927 | |
|
Mid-Amer Ap REIT Rg 22.05.2025 / 22:15:00 |
154.41 | 0.00% | 0.00 | 0 | |||
|
Moderna Rg 23.05.2025 / 02:00:00 |
26.72 | 0.00% | 0.00 | 26.01 | 26.37 | 17'549 | |
|
Molina Healthcar Rg 22.05.2025 / 22:15:00 |
309.77 | 0.00% | 0.00 | 0 | |||
|
Mondelez Intl Rg-A 23.05.2025 / 02:00:00 |
65.49 | 0.00% | 0.00 | 64.80 | 65.92 | 1'628 | |
|
MongoDB-A Rg 23.05.2025 / 02:00:00 |
188.58 | 0.00% | 0.00 | 168.45 | 185.82 | 852 | |
|
Monolithic Power Rg 23.05.2025 / 02:00:00 |
672.20 | 0.00% | 0.00 | 626.88 | 727.28 | 357 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
M&T Bank Rg 22.05.2025 / 22:15:00 |
180.61 | -3.94% | 31.76% | -3.41% | 6.77% | -4.66% | 20.80% | 10.99% |
|
Amcor Rg 22.05.2025 / 22:15:00 |
9.030 | -4.04% | -6.33% | -3.01% | -6.52% | -10.24% | -8.60% | -30.16% |
|
Qualcomm Rg 23.05.2025 / 02:00:00 |
147.37 | -4.07% | 1.89% | -3.43% | 0.11% | -4.58% | -26.96% | 11.98% |
|
Essex Prop REIT Rg 22.05.2025 / 22:15:00 |
273.76 | -4.09% | 10.41% | -4.09% | -1.03% | -9.92% | 6.12% | -2.95% |
|
Dover Corp Rg 22.05.2025 / 22:15:00 |
179.85 | -4.13% | 16.93% | -2.44% | 5.97% | -8.48% | -2.40% | 37.52% |
|
Centene Rg 22.05.2025 / 22:15:00 |
58.07 | -4.14% | -21.75% | -3.31% | -5.70% | -0.21% | -24.91% | -31.65% |
|
ServiceNow Rg 22.05.2025 / 22:15:01 |
1'015.77 | -4.18% | 43.78% | -1.88% | 8.23% | 10.29% | 33.98% | 134.57% |
|
Exxon Mobil Rg 22.05.2025 / 22:15:00 |
102.97 | -4.28% | 2.99% | -5.17% | -5.21% | -6.52% | -9.29% | 12.09% |
|
Coterra Energy Rg 22.05.2025 / 22:15:00 |
24.41 | -4.42% | -4.35% | -1.13% | -4.12% | -7.54% | -9.83% | -20.46% |
|
Ameriprise Fincl Rg 22.05.2025 / 22:15:00 |
508.21 | -4.55% | 33.80% | -2.18% | 7.20% | -3.39% | 17.06% | 98.51% |
|
Equity Life REIT Rg 22.05.2025 / 22:15:00 |
63.39 | -4.82% | -10.14% | -0.67% | -0.03% | -7.20% | 1.75% | -11.82% |
|
Eqty Re REIT-SBI Rg 22.05.2025 / 22:15:00 |
68.30 | -4.82% | 11.67% | -3.61% | -1.46% | -7.30% | 4.47% | -7.73% |
|
Caterpillar 22.05.2025 / 22:15:00 |
345.19 | -4.84% | 16.75% | -1.32% | 12.49% | 1.53% | -1.57% | 74.50% |
|
Devon Energy Rg 22.05.2025 / 22:15:00 |
31.14 | -4.86% | -31.26% | -6.77% | -1.05% | -13.21% | -35.43% | -55.46% |
|
CSX Rg 23.05.2025 / 02:00:00 |
30.64 | -5.05% | -11.62% | -2.11% | 8.88% | -4.28% | -8.54% | -0.97% |
|
Archer-Daniels M Rg 22.05.2025 / 22:15:00 |
47.96 | -5.07% | -33.59% | -1.84% | -1.68% | 2.94% | -21.01% | -42.90% |
|
Jacobs Solutions Rg 22.05.2025 / 22:15:00 |
126.81 | -5.10% | 23.25% | -1.55% | 3.66% | 0.21% | 15.49% | 0.00% |
|
Metlife Rg 22.05.2025 / 22:15:00 |
77.66 | -5.15% | 17.44% | -3.48% | 2.37% | -7.60% | 8.39% | 25.16% |
|
Nucor Rg 22.05.2025 / 22:15:00 |
110.69 | -5.16% | -36.40% | -4.13% | -3.99% | -17.89% | -35.47% | -7.74% |
|
Huntington Bancs Rg 23.05.2025 / 02:00:00 |
15.430 | -5.16% | 21.31% | -4.16% | 6.05% | -4.81% | 13.62% | 18.51% |
|
Digita Rlty REIT Rg 22.05.2025 / 22:15:00 |
167.95 | -5.29% | 24.80% | 0.10% | 9.24% | 6.79% | 18.07% | 28.11% |
|
Emerson Electric Rg 22.05.2025 / 22:15:00 |
117.35 | -5.31% | 20.57% | -2.41% | 11.71% | -2.21% | 4.32% | 40.30% |
|
Blackrock Rg 22.05.2025 / 22:15:00 |
969.90 | -5.39% | 19.48% | -1.34% | 5.85% | 2.65% | 23.63% | 61.53% |
|
Snap-On Rg 22.05.2025 / 22:15:00 |
321.14 | -5.40% | 11.18% | -2.06% | 3.35% | -4.68% | 18.82% | 52.95% |
|
Oracle Rg 22.05.2025 / 22:15:00 |
157.31 | -5.60% | 49.21% | -1.31% | 14.40% | -4.52% | 26.77% | 129.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Markel Group Rg 22.05.2025 / 22:15:00 |
1'859.26 | 0.00% |
2'063.68 06.02.25 |
1625.32 07.04.25 |
13'387 | ||
|
Marriott Intl Rg-A 23.05.2025 / 02:00:00 |
260.69 | 0.00% |
307.34 07.02.25 |
205.61 07.04.25 |
119 | ||
|
Marsh & McLennan Rg 22.05.2025 / 22:15:00 |
228.47 | 0.00% |
248.00 04.04.25 |
208.1 06.01.25 |
509'541 | ||
|
Martin Marietta Rg 22.05.2025 / 22:15:00 |
564.69 | 0.00% |
569.09 19.05.25 |
442.08 09.04.25 |
127'812 | ||
|
Marvell Tech Rg 23.05.2025 / 02:00:00 |
61.85 | 0.00% |
127.48 23.01.25 |
47.14 07.04.25 |
8'397 | ||
|
Masco Rg 22.05.2025 / 22:15:00 |
62.68 | 0.00% |
82.18 27.01.25 |
56.96 23.04.25 |
772'181 | ||
|
Mastercard Rg-A 22.05.2025 / 22:15:00 |
570.14 | 0.00% |
588.45 19.05.25 |
466.75 07.04.25 |
529'574 | ||
|
McCormic Non Vtg Rg 22.05.2025 / 22:15:00 |
71.31 | 0.00% |
86.22 10.03.25 |
70.18 13.01.25 |
1'110'767 | ||
|
McDonald's Rg 22.05.2025 / 22:15:00 |
314.31 | 0.00% |
326.32 10.03.25 |
276.56 16.01.25 |
841'295 | ||
|
Mckesson Rg 22.05.2025 / 22:15:00 |
710.64 | 0.00% |
730.12 20.05.25 |
565.96 02.01.25 |
187'943 | ||
|
Medtronic Rg 22.05.2025 / 22:15:00 |
80.91 | 0.00% |
96.21 10.03.25 |
79.55 09.04.25 |
3'133'870 | ||
|
Merck Rg 22.05.2025 / 22:15:00 |
77.84 | 0.00% |
102.95 07.01.25 |
73.32 14.05.25 |
2'811'167 | ||
|
Meta Platforms Rg-A 23.05.2025 / 02:00:00 |
636.57 | 0.00% |
740.87 14.02.25 |
479.89 21.04.25 |
32'094 | ||
|
Metlife Rg 22.05.2025 / 22:15:00 |
77.66 | 0.00% |
88.09 21.01.25 |
65.26 07.04.25 |
779'606 | ||
|
Mettler Toledo I Rg 22.05.2025 / 22:15:00 |
1'136.00 | 0.00% |
1'438.46 07.02.25 |
950.44 09.04.25 |
58'595 | ||
|
Microchip Tech Rg 23.05.2025 / 02:00:00 |
58.05 | 0.00% |
65.34 20.02.25 |
34.15 08.04.25 |
380 | ||
|
Micron Technolog Rg 23.05.2025 / 02:00:00 |
94.83 | 0.00% |
110.66 22.01.25 |
61.57 07.04.25 |
24'437 | ||
|
Microsoft Rg 23.05.2025 / 02:00:00 |
454.86 | 0.00% |
460.23 22.05.25 |
344.83 07.04.25 |
30'058 | ||
|
Microstrategy-A 23.05.2025 / 02:00:00 |
399.46 | 0.00% |
430.17 09.05.25 |
231.6 11.03.25 |
104'927 | ||
|
Mid-Amer Ap REIT Rg 22.05.2025 / 22:15:00 |
154.41 | 0.00% |
173.21 04.03.25 |
144.475 23.01.25 |
259'232 | ||
|
Moderna Rg 23.05.2025 / 02:00:00 |
26.72 | 0.00% |
48.91 07.01.25 |
23.155 15.05.25 |
17'549 | ||
|
Molina Healthcar Rg 22.05.2025 / 22:15:00 |
309.77 | 0.00% |
359.79 04.04.25 |
262.51 13.02.25 |
192'267 | ||
|
Mondelez Intl Rg-A 23.05.2025 / 02:00:00 |
65.49 | 0.00% |
70.59 10.03.25 |
53.95 05.02.25 |
1'628 | ||
|
MongoDB-A Rg 23.05.2025 / 02:00:00 |
188.58 | 0.00% |
298.90 18.02.25 |
140.94 07.04.25 |
852 | ||
|
Monolithic Power Rg 23.05.2025 / 02:00:00 |
672.20 | 0.00% |
751.51 14.05.25 |
439.55 08.04.25 |
357 |