×
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 - 19:03:08
- 5'832.78
- -0.68%
- -39.73
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Monster Beverage Rg 23.05.2025 / 18:48:10 |
63.19 | 0.50% | 0.32 | 63.18 | 63.19 | 291'966 | |
|
Moody's Rg 23.05.2025 / 18:37:48 |
470.38 | -0.29% | -1.38 | 470.84 | 471.52 | 17'503 | |
|
Morgan Stanley Rg 23.05.2025 / 18:47:14 |
125.73 | -0.42% | -0.53 | 125.71 | 125.85 | 139'148 | |
|
Motorola Soltn Rg 23.05.2025 / 18:38:28 |
419.96 | -0.42% | -1.76 | 419.57 | 420.08 | 34'311 | |
|
MSCI Rg-A 23.05.2025 / 18:37:45 |
558.89 | -0.88% | -4.99 | 558.58 | 559.74 | 10'040 | |
|
Nasdaq Rg 23.05.2025 / 18:47:33 |
81.85 | 0.79% | 0.64 | 81.84 | 81.86 | 364'453 | |
|
NetApp Rg 23.05.2025 / 18:47:41 |
97.87 | -1.91% | -1.91 | 97.86 | 97.91 | 390'887 | |
|
Netflix Rg 23.05.2025 / 18:47:58 |
1'189.50 | 0.13% | 1.53 | 1'189.22 | 1'189.78 | 280'267 | |
|
Newmont Rg 23.05.2025 / 18:48:09 |
53.66 | 1.91% | 1.01 | 53.66 | 53.67 | 628'255 | |
|
News Rg-A 23.05.2025 / 18:47:41 |
27.80 | 0.54% | 0.15 | 27.79 | 27.80 | 298'357 | |
|
News Rg-B 23.05.2025 / 18:37:01 |
32.28 | 0.94% | 0.30 | 32.34 | 32.36 | 36'943 | |
|
NextEra Energy Rg 23.05.2025 / 18:48:06 |
66.81 | -0.19% | -0.13 | 66.80 | 66.82 | 1'194'432 | |
|
Nike -B- 23.05.2025 / 18:48:00 |
59.97 | -2.20% | -1.35 | 59.97 | 59.99 | 961'634 | |
|
Norfolk Southern Rg 23.05.2025 / 18:47:47 |
238.99 | -0.27% | -0.65 | 238.72 | 239.01 | 38'308 | |
|
Northern Trust Rg 23.05.2025 / 18:46:06 |
105.41 | -0.93% | -0.99 | 105.42 | 105.46 | 120'030 | |
|
Northrop Grumman Rg 23.05.2025 / 18:45:44 |
470.54 | -0.49% | -2.34 | 470.43 | 470.79 | 54'714 | |
|
Nucor Rg 23.05.2025 / 18:43:43 |
109.74 | -0.86% | -0.95 | 109.82 | 109.89 | 141'246 | |
|
NVIDIA Rg 23.05.2025 / 18:48:08 |
131.18 | -1.24% | -1.65 | 131.17 | 131.18 | 21'057'273 | |
|
NVR Rg 23.05.2025 / 18:46:23 |
7'060.32 | -0.15% | -10.88 | 7'061.27 | 7'065.47 | 1'733 | |
|
O Reilly Auto Rg 23.05.2025 / 18:33:09 |
1'377.09 | 0.90% | 12.30 | 1'376.46 | 1'379.29 | 29'699 | |
|
Occid.Petrol Cor Rg 23.05.2025 / 18:47:54 |
40.95 | -0.32% | -0.13 | 40.95 | 40.96 | 470'845 | |
|
Okta-A Rg 23.05.2025 / 18:47:11 |
124.15 | 0.19% | 0.24 | 124.13 | 124.24 | 220'783 | |
|
Old Dominion Fre Rg 23.05.2025 / 18:46:48 |
161.81 | -1.09% | -1.79 | 161.81 | 161.91 | 81'192 | |
|
Omnicom Group In Rg 23.05.2025 / 18:47:51 |
72.69 | -0.60% | -0.44 | 72.69 | 72.72 | 125'835 | |
|
ON Semiconductor Rg 23.05.2025 / 18:47:58 |
41.13 | -2.74% | -1.16 | 41.12 | 41.14 | 923'963 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ulta Beauty Rg 23.05.2025 / 18:42:59 |
404.98 | -5.64% | -16.25% | -1.94% | 5.55% | 10.54% | 6.08% | 19.63% |
|
Lennox Intl Rg 23.05.2025 / 18:30:38 |
567.00 | -5.70% | 28.40% | -6.40% | 7.53% | -5.67% | 12.63% | 176.58% |
|
Raymond J Financ Rg 23.05.2025 / 18:45:22 |
145.67 | -5.70% | 31.36% | -5.34% | 6.04% | -5.82% | 15.74% | 59.61% |
|
Sysco Rg 23.05.2025 / 18:47:37 |
71.39 | -5.86% | -1.57% | -1.45% | 0.65% | -5.49% | -2.14% | -6.50% |
|
Home Depot Rg 23.05.2025 / 18:47:56 |
363.19 | -5.88% | 5.65% | -4.62% | 1.57% | -8.42% | 11.72% | 27.49% |
|
MSCI Rg-A 23.05.2025 / 18:37:45 |
558.89 | -6.02% | -0.31% | -2.33% | 4.40% | -5.35% | 13.37% | 35.21% |
|
Waters Rg 23.05.2025 / 18:06:09 |
341.95 | -6.07% | 5.84% | -4.88% | 1.20% | -9.38% | 1.63% | 9.25% |
|
Hormel Foods Rg 23.05.2025 / 18:48:10 |
29.32 | -6.12% | -8.28% | -3.98% | -1.30% | 2.39% | -16.51% | -38.98% |
|
DraftKings Rg-A 23.05.2025 / 18:47:52 |
34.87 | -6.26% | -1.08% | -5.51% | 3.18% | -20.51% | -14.57% | 148.54% |
|
Tractor Supply Rg 23.05.2025 / 18:47:32 |
49.80 | -6.39% | 15.50% | -6.02% | -0.24% | -10.03% | -11.70% | 38.00% |
|
McCormic Non Vtg Rg 23.05.2025 / 18:45:56 |
70.69 | -6.47% | 4.22% | -6.25% | -5.17% | -14.43% | -2.10% | -21.05% |
|
Fortive Rg 23.05.2025 / 18:47:35 |
69.86 | -6.47% | -4.73% | -4.55% | 1.36% | -12.17% | -7.95% | 20.39% |
|
Marriott Intl Rg-A 23.05.2025 / 18:48:01 |
258.46 | -6.54% | 15.60% | -5.41% | 9.42% | -7.84% | 9.24% | 67.94% |
|
C.H.Robinson Wld Rg 23.05.2025 / 18:46:59 |
95.76 | -6.58% | 11.73% | -4.51% | 6.70% | -5.77% | 10.42% | -5.30% |
|
Chevron Rg 23.05.2025 / 18:47:55 |
135.60 | -6.59% | -9.30% | -4.57% | -2.26% | -14.51% | -14.04% | -19.38% |
|
Incyte Rg 23.05.2025 / 18:42:38 |
64.07 | -6.60% | 2.74% | 1.20% | 8.30% | -12.83% | 11.80% | -13.85% |
|
NextEra Energy Rg 23.05.2025 / 18:48:06 |
66.81 | -6.63% | 10.21% | -10.92% | 1.09% | -4.79% | -12.79% | -6.01% |
|
GoDaddy Rg-A 23.05.2025 / 18:45:45 |
183.73 | -6.79% | 73.30% | -3.40% | 0.18% | 2.36% | 31.10% | 158.28% |
|
Adobe Rg 23.05.2025 / 18:46:11 |
408.96 | -6.83% | -30.55% | -1.96% | 11.22% | -6.75% | -13.98% | 3.82% |
|
PPG Industries Rg 23.05.2025 / 18:45:12 |
109.76 | -6.90% | -25.64% | -3.79% | 7.01% | -3.06% | -16.48% | -7.08% |
|
Hubbell Rg 23.05.2025 / 18:40:51 |
389.48 | -7.04% | 18.38% | -0.70% | 8.24% | 4.81% | -5.70% | 109.35% |
|
Mettler Toledo I Rg 23.05.2025 / 18:38:12 |
1'105.93 | -7.17% | -6.34% | -4.45% | 4.16% | -13.11% | -25.25% | -8.28% |
|
Southwest Airlin Rg 23.05.2025 / 18:47:52 |
30.90 | -7.17% | 8.07% | -5.43% | 16.63% | -0.53% | 15.11% | -26.82% |
|
Air Prod&Chemica Rg 23.05.2025 / 18:38:09 |
268.92 | -7.17% | -1.67% | -3.59% | 0.68% | -14.94% | 1.63% | 13.32% |
|
Old Dominion Fre Rg 23.05.2025 / 18:46:48 |
161.81 | -7.26% | -19.28% | -5.53% | 10.27% | -8.32% | -6.50% | 34.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Monster Beverage Rg 23.05.2025 / 18:48:10 |
63.19 | 0.50% |
63.21 18:45 |
62.44 15:41 |
63.48 21.05.25 |
45.7 05.02.25 |
291'966 |
|
Moody's Rg 23.05.2025 / 18:37:48 |
470.38 | -0.29% |
470.55 17:41 |
466.80 15:31 |
530.50 14.02.25 |
379.48 07.04.25 |
17'503 |
|
Morgan Stanley Rg 23.05.2025 / 18:47:14 |
125.73 | -0.42% |
125.82 17:37 |
124.01 15:31 |
142.00 07.02.25 |
94.35 07.04.25 |
139'148 |
|
Motorola Soltn Rg 23.05.2025 / 18:38:28 |
419.96 | -0.42% |
420.43 17:47 |
417.07 16:21 |
485.89 07.02.25 |
388.9 07.04.25 |
34'311 |
|
MSCI Rg-A 23.05.2025 / 18:37:45 |
558.89 | -0.88% |
560.74 17:49 |
558.12 15:30 |
634.99 28.01.25 |
487 07.04.25 |
10'040 |
|
Nasdaq Rg 23.05.2025 / 18:47:33 |
81.85 | 0.79% |
81.94 18:27 |
80.12 15:30 |
84.14 06.02.25 |
64.92 07.04.25 |
364'453 |
|
NetApp Rg 23.05.2025 / 18:47:41 |
97.87 | -1.91% |
98.13 16:49 |
97.11 15:54 |
127.76 26.02.25 |
71.92 07.04.25 |
390'887 |
|
Netflix Rg 23.05.2025 / 18:47:58 |
1'189.50 | 0.13% |
1'190.40 17:37 |
1'180.44 15:57 |
1'211.11 21.05.25 |
821.2 07.04.25 |
280'267 |
|
Newmont Rg 23.05.2025 / 18:48:09 |
53.66 | 1.91% |
53.75 15:31 |
53.01 15:36 |
57.15 21.04.25 |
37.685 06.01.25 |
628'255 |
|
News Rg-A 23.05.2025 / 18:47:41 |
27.80 | 0.54% |
27.80 18:45 |
27.33 15:30 |
30.69 19.02.25 |
23.38 07.04.25 |
298'357 |
|
News Rg-B 23.05.2025 / 18:37:01 |
32.28 | 0.94% |
32.30 18:29 |
31.78 15:30 |
35.25 19.02.25 |
26.27 07.04.25 |
36'943 |
|
NextEra Energy Rg 23.05.2025 / 18:48:06 |
66.81 | -0.19% |
67.41 15:32 |
65.98 16:51 |
76.29 10.03.25 |
61.75 09.04.25 |
1'194'432 |
|
Nike -B- 23.05.2025 / 18:48:00 |
59.97 | -2.20% |
60.35 15:34 |
59.49 15:52 |
82.44 26.02.25 |
52.28 10.04.25 |
961'634 |
|
Norfolk Southern Rg 23.05.2025 / 18:47:47 |
238.99 | -0.27% |
239.26 17:49 |
236.37 15:30 |
265.55 29.01.25 |
202.01 07.04.25 |
38'308 |
|
Northern Trust Rg 23.05.2025 / 18:46:06 |
105.41 | -0.93% |
105.45 16:12 |
104.47 15:30 |
114.66 07.02.25 |
81.62 07.04.25 |
120'030 |
|
Northrop Grumman Rg 23.05.2025 / 18:45:44 |
470.54 | -0.49% |
472.07 15:30 |
468.37 15:43 |
544.58 17.04.25 |
427 20.02.25 |
54'714 |
|
Nucor Rg 23.05.2025 / 18:43:43 |
109.74 | -0.86% |
110.02 15:44 |
108.79 15:30 |
143.04 18.02.25 |
97.65 07.04.25 |
141'246 |
|
NVIDIA Rg 23.05.2025 / 18:48:08 |
131.18 | -1.24% |
131.48 17:03 |
129.18 15:31 |
153.13 07.01.25 |
86.63 07.04.25 |
21'057'273 |
|
NVR Rg 23.05.2025 / 18:46:23 |
7'060.32 | -0.15% |
7'084.09 17:37 |
7'000.00 15:31 |
8'567.56 21.01.25 |
6569.99 09.04.25 |
1'733 |
|
O Reilly Auto Rg 23.05.2025 / 18:33:09 |
1'377.09 | 0.90% |
1'379.02 17:51 |
1'359.65 15:41 |
1'452.21 03.04.25 |
1182.49 02.01.25 |
29'699 |
|
Occid.Petrol Cor Rg 23.05.2025 / 18:47:54 |
40.95 | -0.32% |
41.12 15:53 |
40.41 15:30 |
53.19 13.01.25 |
34.79 09.04.25 |
470'845 |
|
Okta-A Rg 23.05.2025 / 18:47:11 |
124.15 | 0.19% |
124.47 16:40 |
121.98 15:30 |
127.56 16.05.25 |
78.44 02.01.25 |
220'783 |
|
Old Dominion Fre Rg 23.05.2025 / 18:46:48 |
161.81 | -1.09% |
161.89 17:37 |
159.67 15:30 |
209.49 14.02.25 |
144.91 25.04.25 |
81'192 |
|
Omnicom Group In Rg 23.05.2025 / 18:47:51 |
72.69 | -0.60% |
72.81 17:37 |
72.00 15:38 |
89.27 27.01.25 |
69.13 09.04.25 |
125'835 |
|
ON Semiconductor Rg 23.05.2025 / 18:47:58 |
41.13 | -2.74% |
41.51 16:12 |
40.62 15:31 |
66.99 06.01.25 |
31.05 08.04.25 |
923'963 |