×
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 - 20:59:35
- 5'848.36
- -0.41%
- -24.14
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ONEOK Rg 23.05.2025 / 20:44:00 |
81.34 | -0.04% | -0.03 | 81.33 | 81.38 | 192'022 | |
|
Oracle Rg 23.05.2025 / 20:44:18 |
156.62 | -0.44% | -0.69 | 156.54 | 156.66 | 442'989 | |
|
Otis Worldwide Rg 23.05.2025 / 20:44:36 |
97.01 | -0.17% | -0.17 | 96.96 | 97.01 | 150'844 | |
|
Paccar Rg 23.05.2025 / 20:44:31 |
93.58 | -0.80% | -0.75 | 93.56 | 93.60 | 288'735 | |
|
Packaging Corp A Rg 23.05.2025 / 20:39:37 |
191.09 | -0.75% | -1.44 | 190.86 | 191.27 | 31'451 | |
|
Palantir Tchnl-A Rg 23.05.2025 / 20:44:36 |
124.47 | 1.78% | 2.18 | 124.46 | 124.49 | 6'647'591 | |
|
Palo Alto Net Rg 23.05.2025 / 20:44:37 |
187.34 | 0.64% | 1.20 | 187.29 | 187.34 | 740'536 | |
|
Parker-Hannifin Rg 23.05.2025 / 20:44:37 |
658.99 | 0.25% | 1.64 | 658.62 | 659.05 | 37'728 | |
|
Paychex Inc Rg 23.05.2025 / 20:42:38 |
156.38 | 0.13% | 0.20 | 156.31 | 156.38 | 155'563 | |
|
PayPal Holdings Rg 23.05.2025 / 20:44:36 |
69.98 | -2.06% | -1.47 | 69.98 | 69.99 | 1'207'937 | |
|
PepsiCo 23.05.2025 / 20:44:35 |
129.45 | -0.51% | -0.67 | 129.45 | 129.47 | 1'228'103 | |
|
Pfizer Rg 23.05.2025 / 20:44:37 |
23.32 | 1.22% | 0.28 | 23.31 | 23.32 | 2'431'283 | |
|
PG&E Rg 23.05.2025 / 20:44:20 |
17.075 | 0.32% | 0.06 | 17.070 | 17.080 | 882'511 | |
|
Philip Morris 23.05.2025 / 20:44:18 |
178.45 | 1.84% | 3.22 | 178.43 | 178.46 | 316'524 | |
|
Phillips 66 Rg 23.05.2025 / 20:43:55 |
113.19 | 0.18% | 0.21 | 113.11 | 113.18 | 155'294 | |
|
Pinterest Rg-A 23.05.2025 / 20:44:37 |
31.00 | -2.36% | -0.75 | 30.99 | 31.00 | 602'655 | |
|
PNC Finl Ser Rg 23.05.2025 / 20:44:30 |
172.40 | -0.34% | -0.59 | 172.34 | 172.45 | 79'138 | |
|
PPG Industries Rg 23.05.2025 / 20:44:22 |
110.12 | -0.98% | -1.09 | 110.07 | 110.16 | 94'507 | |
|
PPL Rg 23.05.2025 / 20:39:55 |
34.71 | 0.96% | 0.33 | 34.71 | 34.72 | 608'521 | |
|
Principal Financ Rg 23.05.2025 / 20:42:53 |
77.39 | 0.05% | 0.04 | 77.34 | 77.38 | 100'531 | |
|
Procter&Gamble Rg 23.05.2025 / 20:44:29 |
165.98 | 0.58% | 0.95 | 165.94 | 166.00 | 487'907 | |
|
Progressive (Ohi Rg 23.05.2025 / 20:39:49 |
278.54 | 0.51% | 1.42 | 278.41 | 278.56 | 145'092 | |
|
Prologis REIT Rg 23.05.2025 / 20:43:13 |
104.42 | -0.64% | -0.67 | 104.40 | 104.46 | 255'397 | |
|
Prudential Finan Rg 23.05.2025 / 20:43:39 |
102.24 | -0.08% | -0.08 | 102.23 | 102.27 | 117'710 | |
|
PTC Rg 23.05.2025 / 20:44:18 |
169.47 | -0.53% | -0.90 | 169.29 | 169.49 | 80'288 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
PTC Rg 23.05.2025 / 20:44:18 |
169.47 | -7.34% | -2.62% | -1.99% | 10.02% | 3.57% | -7.39% | 50.21% |
|
Lilly 23.05.2025 / 20:44:09 |
714.01 | -7.36% | 22.69% | -5.73% | -19.28% | -22.44% | -11.57% | 139.32% |
|
Amazon.Com Rg 23.05.2025 / 20:44:25 |
201.94 | -7.43% | 33.67% | -1.78% | 6.85% | -4.87% | 11.72% | 88.77% |
|
General Motors Rg 23.05.2025 / 20:43:40 |
48.90 | -7.49% | 37.19% | -2.92% | 3.80% | -0.47% | 10.86% | 39.21% |
|
UDR REIT Rg 23.05.2025 / 20:43:53 |
39.35 | -7.62% | 4.73% | -7.24% | -4.72% | -12.90% | 1.00% | -13.91% |
|
Cummins Rg 23.05.2025 / 20:37:23 |
318.46 | -7.69% | 34.32% | -4.79% | 8.59% | -13.50% | 11.78% | 63.09% |
|
Comcast-A 23.05.2025 / 20:44:35 |
34.64 | -7.83% | -21.12% | -2.38% | 2.17% | -3.47% | -10.13% | -17.66% |
|
Starbucks Rg 23.05.2025 / 20:44:33 |
84.57 | -7.98% | -12.54% | -1.17% | 0.91% | -26.98% | 7.23% | 14.42% |
|
Equinix REIT Rg 23.05.2025 / 20:37:49 |
864.05 | -8.10% | 7.59% | -1.36% | 3.10% | -4.48% | 12.78% | 32.94% |
|
CBRE Group Rg-A 23.05.2025 / 20:43:16 |
121.67 | -8.27% | 29.37% | -7.55% | 0.78% | -14.28% | 39.05% | 52.50% |
|
Smn Prp Grp REIT Rg 23.05.2025 / 20:41:08 |
157.22 | -8.28% | 10.73% | -4.78% | 0.36% | -15.51% | 6.32% | 45.12% |
|
Vertv Holdings Rg-A 23.05.2025 / 20:44:31 |
104.70 | -8.28% | 116.95% | -1.26% | 20.41% | 10.01% | -1.38% | 861.25% |
|
Advanced Micro D Rg 23.05.2025 / 20:44:36 |
110.63 | -8.35% | -24.90% | -5.58% | 14.47% | 10.79% | -33.50% | 18.41% |
|
Gartner Rg 23.05.2025 / 20:42:52 |
440.42 | -8.42% | -1.65% | -1.76% | 5.85% | -11.62% | 0.31% | 77.44% |
|
Publ Svcs Enterp Rg 23.05.2025 / 20:42:54 |
78.97 | -8.43% | 26.52% | -0.40% | -2.54% | -2.69% | 5.24% | 14.54% |
|
Keycorp Rg 23.05.2025 / 20:40:54 |
15.700 | -8.46% | 8.96% | -5.59% | 6.66% | -9.35% | 8.43% | -14.36% |
|
Pure Storage Rg-A 23.05.2025 / 20:44:18 |
55.48 | -8.76% | 57.18% | -1.91% | 21.40% | 5.74% | -9.12% | 139.12% |
|
Motorola Soltn Rg 23.05.2025 / 20:41:36 |
420.44 | -8.76% | 34.70% | -0.88% | -2.27% | -4.49% | 15.32% | 100.55% |
|
Iron Mount REIT Rg 23.05.2025 / 20:42:52 |
96.29 | -8.86% | 36.90% | -4.29% | 9.77% | 3.35% | 20.02% | 93.57% |
|
TransUnion Rg 23.05.2025 / 20:44:20 |
83.57 | -8.88% | 22.95% | -9.05% | 1.80% | -9.59% | 9.54% | 3.50% |
|
Truist Finl Rg 23.05.2025 / 20:44:30 |
39.36 | -8.97% | 6.96% | -4.93% | 4.49% | -15.08% | 2.50% | -13.55% |
|
Church & Dwight Rg 23.05.2025 / 20:43:40 |
96.02 | -9.07% | 0.69% | 0.21% | -3.31% | -13.65% | -9.81% | 7.28% |
|
Burlington Store Rg 23.05.2025 / 20:40:50 |
235.57 | -9.11% | 33.23% | -12.42% | 5.56% | -5.52% | 17.57% | 71.92% |
|
Citizens Finl Gr Rg 23.05.2025 / 20:44:19 |
39.68 | -9.12% | 20.01% | -5.12% | 7.07% | -13.31% | 12.25% | 5.35% |
|
Regions Financia Rg 23.05.2025 / 20:43:45 |
21.36 | -9.14% | 10.27% | -5.47% | 5.30% | -9.93% | 11.69% | 6.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ONEOK Rg 23.05.2025 / 20:44:00 |
81.34 | -0.04% |
81.45 20:35 |
80.31 15:30 |
111.01 21.01.25 |
75.48 07.04.25 |
192'022 |
|
Oracle Rg 23.05.2025 / 20:44:18 |
156.62 | -0.44% |
157.35 20:09 |
154.37 15:30 |
190.65 22.01.25 |
119.01 07.04.25 |
442'989 |
|
Otis Worldwide Rg 23.05.2025 / 20:44:36 |
97.01 | -0.17% |
97.10 20:36 |
96.28 15:58 |
106.79 10.03.25 |
89.7 08.04.25 |
150'844 |
|
Paccar Rg 23.05.2025 / 20:44:31 |
93.58 | -0.80% |
93.67 20:18 |
92.25 15:31 |
115.40 10.03.25 |
84.73 29.04.25 |
288'735 |
|
Packaging Corp A Rg 23.05.2025 / 20:39:37 |
191.09 | -0.75% |
191.28 20:36 |
189.29 17:16 |
242.56 21.01.25 |
173.03 08.04.25 |
31'451 |
|
Palantir Tchnl-A Rg 23.05.2025 / 20:44:36 |
124.47 | 1.78% |
125.53 20:06 |
120.69 15:30 |
133.47 14.05.25 |
63.42 13.01.25 |
6'647'591 |
|
Palo Alto Net Rg 23.05.2025 / 20:44:37 |
187.34 | 0.64% |
187.64 19:52 |
183.33 15:33 |
208.35 18.02.25 |
144.17 07.04.25 |
740'536 |
|
Parker-Hannifin Rg 23.05.2025 / 20:44:37 |
658.99 | 0.25% |
659.64 20:13 |
643.87 15:31 |
717.50 31.01.25 |
489.91 07.04.25 |
37'728 |
|
Paychex Inc Rg 23.05.2025 / 20:42:38 |
156.38 | 0.13% |
156.45 20:16 |
154.32 15:42 |
158.37 10.03.25 |
135 09.04.25 |
155'563 |
|
PayPal Holdings Rg 23.05.2025 / 20:44:36 |
69.98 | -2.06% |
70.14 19:52 |
69.46 15:30 |
93.23 17.01.25 |
55.87 07.04.25 |
1'207'937 |
|
PepsiCo 23.05.2025 / 20:44:35 |
129.45 | -0.51% |
129.60 15:30 |
127.76 16:53 |
160.14 04.03.25 |
127.76 23.05.25 |
1'228'103 |
|
Pfizer Rg 23.05.2025 / 20:44:37 |
23.32 | 1.22% |
23.36 19:38 |
22.89 15:30 |
27.57 07.01.25 |
20.915 09.04.25 |
2'431'283 |
|
PG&E Rg 23.05.2025 / 20:44:20 |
17.075 | 0.32% |
17.140 15:30 |
16.885 17:07 |
20.43 06.01.25 |
15 04.02.25 |
882'511 |
|
Philip Morris 23.05.2025 / 20:44:18 |
178.45 | 1.84% |
178.63 20:05 |
175.88 15:43 |
178.63 23.05.25 |
116.17 13.01.25 |
316'524 |
|
Phillips 66 Rg 23.05.2025 / 20:43:55 |
113.19 | 0.18% |
113.31 20:35 |
111.43 16:59 |
132.64 19.02.25 |
91.02 09.04.25 |
155'294 |
|
Pinterest Rg-A 23.05.2025 / 20:44:37 |
31.00 | -2.36% |
31.23 15:41 |
30.58 15:30 |
40.89 07.02.25 |
23.69 07.04.25 |
602'655 |
|
PNC Finl Ser Rg 23.05.2025 / 20:44:30 |
172.40 | -0.34% |
172.58 20:05 |
169.75 15:30 |
205.42 29.01.25 |
145.14 09.04.25 |
79'138 |
|
PPG Industries Rg 23.05.2025 / 20:44:22 |
110.12 | -0.98% |
110.24 20:16 |
109.09 15:32 |
124.71 24.01.25 |
90.25 08.04.25 |
94'507 |
|
PPL Rg 23.05.2025 / 20:39:55 |
34.71 | 0.96% |
34.75 20:36 |
34.13 15:57 |
36.70 30.04.25 |
31.22 13.01.25 |
608'521 |
|
Principal Financ Rg 23.05.2025 / 20:42:53 |
77.39 | 0.05% |
77.49 20:06 |
76.06 15:30 |
90.21 03.03.25 |
68.5 09.04.25 |
100'531 |
|
Procter&Gamble Rg 23.05.2025 / 20:44:29 |
165.98 | 0.58% |
166.02 19:25 |
163.48 15:42 |
179.99 04.03.25 |
156.59 24.04.25 |
487'907 |
|
Progressive (Ohi Rg 23.05.2025 / 20:39:49 |
278.54 | 0.51% |
278.72 17:37 |
276.66 15:43 |
292.99 17.03.25 |
230 13.01.25 |
145'092 |
|
Prologis REIT Rg 23.05.2025 / 20:43:13 |
104.42 | -0.64% |
104.79 15:32 |
103.04 16:59 |
124.99 03.03.25 |
85.35 09.04.25 |
255'397 |
|
Prudential Finan Rg 23.05.2025 / 20:43:39 |
102.24 | -0.08% |
102.36 20:06 |
100.09 15:30 |
123.82 29.01.25 |
90.45 07.04.25 |
117'710 |
|
PTC Rg 23.05.2025 / 20:44:18 |
169.47 | -0.53% |
169.57 20:35 |
167.64 15:30 |
195.22 31.01.25 |
134.14 09.04.25 |
80'288 |