×
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 - 21:59:59
- 5'831.66
- -0.70%
- -40.84
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Publ Svcs Enterp Rg 23.05.2025 / 22:15:00 |
78.96 | 2.06% | 1.59 | 78.99 | 79.00 | 0 | |
|
Public Stor REIT Rg 23.05.2025 / 22:15:00 |
296.70 | 0.31% | 0.92 | 296.59 | 296.60 | 0 | |
|
PulteGroup Rg 23.05.2025 / 22:15:00 |
98.21 | -0.38% | -0.37 | 98.18 | 98.23 | 0 | |
|
Pure Storage Rg-A 23.05.2025 / 22:15:00 |
55.44 | -1.09% | -0.61 | 55.42 | 55.44 | 0 | |
|
Qualcomm Rg 23.05.2025 / 23:20:00 |
145.38 | -1.35% | -1.99 | 145.41 | 145.45 | 3'575'452 | |
|
Quanta Services Rg 23.05.2025 / 22:15:00 |
335.36 | 1.37% | 4.53 | 335.20 | 335.36 | 0 | |
|
Quest Diagnostic Rg 23.05.2025 / 22:15:00 |
171.23 | 0.95% | 1.61 | 171.18 | 171.19 | 0 | |
|
Raymond J Financ Rg 23.05.2025 / 22:15:00 |
145.32 | -0.79% | -1.15 | 145.36 | 145.37 | 0 | |
|
Realty Inm REIT Rg 23.05.2025 / 22:15:00 |
55.53 | 0.63% | 0.35 | 55.52 | 55.53 | 0 | |
|
Regency Cent REITRg 23.05.2025 / 23:20:00 |
71.01 | -0.10% | -0.07 | 71.01 | 71.02 | 0 | |
|
Regeneron Pharma Rg 23.05.2025 / 23:20:00 |
588.34 | -1.43% | -8.51 | 588.18 | 588.33 | 0 | |
|
Regions Financia Rg 23.05.2025 / 22:15:00 |
21.24 | -0.61% | -0.13 | 21.24 | 21.25 | 0 | |
|
Reliance Rg 23.05.2025 / 22:15:00 |
291.98 | -1.30% | -3.84 | 291.57 | 291.64 | 0 | |
|
Republic Service Rg 23.05.2025 / 22:15:00 |
252.86 | 0.74% | 1.86 | 252.77 | 252.85 | 0 | |
|
Resmed Rg 23.05.2025 / 22:15:00 |
242.84 | -1.08% | -2.65 | 242.91 | 242.92 | 0 | |
|
Revvity Rg 23.05.2025 / 22:15:01 |
89.33 | -1.27% | -1.15 | 89.33 | 89.37 | 0 | |
|
Robinhood Mkts Rg-A 23.05.2025 / 23:20:00 |
63.17 | -2.47% | -1.60 | 63.12 | 63.15 | 6'890'524 | |
|
Roblox Rg-A 23.05.2025 / 22:15:01 |
82.26 | 0.55% | 0.45 | 82.27 | 82.28 | 0 | |
|
Rockwell Automat Rg 23.05.2025 / 22:15:00 |
305.54 | -0.25% | -0.76 | 305.35 | 305.54 | 0 | |
|
Rollins Rg 23.05.2025 / 22:15:00 |
56.87 | 0.21% | 0.12 | 56.85 | 56.86 | 0 | |
|
Roper Technologi Rg 23.05.2025 / 23:20:00 |
567.03 | -0.36% | -2.04 | 567.03 | 567.27 | 0 | |
|
Ross Stores Rg 23.05.2025 / 23:20:00 |
137.26 | -9.85% | -14.99 | 137.22 | 137.25 | 5'170'917 | |
|
Royal Pharm Rg -A 23.05.2025 / 23:20:00 |
32.45 | 0.43% | 0.14 | 32.45 | 32.47 | 0 | |
|
RTX Rg 23.05.2025 / 22:15:00 |
132.35 | -1.28% | -1.72 | 132.34 | 132.35 | 0 | |
|
Ryl Caribbean Cr Rg 23.05.2025 / 22:15:00 |
240.12 | 0.72% | 1.72 | 240.05 | 240.12 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Avlonby Com REIT Rg 23.05.2025 / 22:15:00 |
198.03 | -9.14% | 6.75% | -5.08% | -4.70% | -13.18% | 1.38% | -0.54% |
|
Hershey Rg 23.05.2025 / 22:15:00 |
155.35 | -9.15% | -17.47% | -0.77% | -4.73% | -12.97% | -21.14% | -25.66% |
|
Paccar Rg 23.05.2025 / 23:20:00 |
93.24 | -9.32% | -3.40% | -3.59% | 1.47% | -13.05% | -14.79% | 77.29% |
|
Lowe's Com Rg 23.05.2025 / 22:15:00 |
221.07 | -9.34% | 0.54% | -5.70% | -0.04% | -10.19% | 2.72% | 21.15% |
|
PulteGroup Rg 23.05.2025 / 22:15:00 |
98.21 | -9.48% | -4.50% | -4.72% | -4.11% | -3.74% | -14.08% | 130.65% |
|
EOG Resources Rg 23.05.2025 / 22:15:00 |
110.18 | -9.62% | -8.40% | -3.31% | -3.47% | -8.59% | -10.62% | -9.23% |
|
Intl Paper Rg 23.05.2025 / 22:15:00 |
47.67 | -9.64% | 34.52% | -5.59% | 0.40% | -13.81% | 4.86% | 2.42% |
|
Ares Mgt Rg-A 23.05.2025 / 22:15:00 |
160.29 | -9.69% | 34.44% | -4.95% | 4.51% | -5.58% | 9.78% | 139.48% |
|
Alphab Rg-C-NV 23.05.2025 / 23:20:00 |
169.59 | -9.69% | 22.03% | 1.29% | 3.50% | -1.53% | -3.82% | 57.33% |
|
Alphabet-A Rg 23.05.2025 / 23:20:00 |
168.47 | -9.74% | 22.32% | 1.37% | 4.02% | -1.06% | -3.73% | 56.89% |
|
US Bancorp Rg 23.05.2025 / 22:15:00 |
42.94 | -9.85% | -0.37% | -4.13% | 6.87% | -7.14% | 5.95% | -12.38% |
|
Brown NVtgRg-B 23.05.2025 / 22:15:00 |
33.94 | -9.87% | -40.05% | -4.80% | -0.50% | 2.72% | -25.83% | -45.59% |
|
HubSpot Rg 23.05.2025 / 22:15:00 |
614.92 | -9.90% | 8.14% | -5.11% | 0.41% | -13.10% | 4.20% | 88.22% |
|
Carnival 23.05.2025 / 22:15:00 |
22.25 | -9.99% | 20.98% | -4.87% | 17.97% | -4.34% | 47.06% | 70.83% |
|
Accenture-A Rg 23.05.2025 / 22:15:00 |
309.58 | -10.05% | -9.82% | -3.07% | 5.57% | -10.26% | 2.85% | 14.39% |
|
Ingersoll Rand Rg 23.05.2025 / 22:15:00 |
80.38 | -10.24% | 4.99% | -3.79% | 7.46% | -2.69% | -15.83% | 80.65% |
|
PNC Finl Ser Rg 23.05.2025 / 22:15:00 |
171.82 | -10.30% | 11.71% | -3.82% | 7.62% | -9.33% | 11.38% | 10.91% |
|
Weyerhaeuse REIT Rg 23.05.2025 / 22:15:00 |
25.23 | -10.30% | -27.38% | -4.79% | -1.33% | -19.62% | -16.46% | -32.90% |
|
Intl Flavors&Fra Rg 23.05.2025 / 22:15:00 |
75.00 | -10.44% | -6.48% | -3.03% | -1.69% | -7.32% | -21.99% | -41.27% |
|
Humana Rg 23.05.2025 / 22:15:00 |
224.93 | -10.47% | -50.39% | -9.06% | -14.54% | -14.00% | -35.61% | -48.33% |
|
Baker Hughes Rg-A 23.05.2025 / 23:20:00 |
36.74 | -10.80% | 7.05% | -2.78% | 0.80% | -17.60% | 13.50% | 5.90% |
|
DuPont de Nem Rg 23.05.2025 / 22:15:00 |
67.65 | -10.81% | -11.59% | -1.84% | 3.02% | -14.18% | -16.61% | 6.52% |
|
Targa Resources Rg 23.05.2025 / 22:15:00 |
160.46 | -10.87% | 83.14% | -2.53% | -10.48% | -18.00% | 40.41% | 129.10% |
|
Eastman Chemical Rg 23.05.2025 / 22:15:00 |
80.54 | -10.91% | -9.42% | -1.97% | 6.38% | -14.74% | -19.64% | -20.20% |
|
GE Hltc Tech Rg 23.05.2025 / 23:20:00 |
69.16 | -11.18% | -10.19% | -5.43% | 1.08% | -20.82% | -13.39% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Publ Svcs Enterp Rg 23.05.2025 / 22:15:00 |
78.96 | 2.06% |
79.11 21:08 |
77.26 16:37 |
90.68 22.01.25 |
74.79 07.04.25 |
867'613 |
|
Public Stor REIT Rg 23.05.2025 / 22:15:00 |
296.70 | 0.31% |
297.49 21:46 |
294.72 16:58 |
322.49 10.03.25 |
256.6 09.04.25 |
151'909 |
|
PulteGroup Rg 23.05.2025 / 22:15:00 |
98.21 | -0.38% |
98.58 15:52 |
97.36 15:30 |
121.26 30.01.25 |
88.46 09.04.25 |
367'206 |
|
Pure Storage Rg-A 23.05.2025 / 22:15:00 |
55.44 | -1.09% |
55.75 21:41 |
54.30 15:30 |
73.65 22.01.25 |
34.875 07.04.25 |
520'216 |
|
Qualcomm Rg 23.05.2025 / 23:20:00 |
145.38 | -1.35% |
146.47 20:17 |
141.80 15:46 |
177.00 05.02.25 |
120.88 07.04.25 |
3'575'452 |
|
Quanta Services Rg 23.05.2025 / 22:15:00 |
335.36 | 1.37% |
336.63 21:12 |
327.82 15:30 |
365.88 22.01.25 |
227.5 07.04.25 |
217'202 |
|
Quest Diagnostic Rg 23.05.2025 / 22:15:00 |
171.23 | 0.95% |
171.41 21:58 |
169.05 15:41 |
179.94 20.05.25 |
148.75 16.01.25 |
318'561 |
|
Raymond J Financ Rg 23.05.2025 / 22:15:00 |
145.32 | -0.79% |
146.21 20:05 |
143.55 15:30 |
174.23 29.01.25 |
117.75 07.04.25 |
231'001 |
|
Realty Inm REIT Rg 23.05.2025 / 22:15:00 |
55.53 | 0.63% |
55.70 21:44 |
55.03 16:58 |
60.39 10.03.25 |
50.72 09.04.25 |
1'275'194 |
|
Regency Cent REITRg 23.05.2025 / 23:20:00 |
71.01 | -0.10% |
71.28 21:45 |
70.60 15:39 |
78.17 04.03.25 |
63.445 09.04.25 |
387'087 |
|
Regeneron Pharma Rg 23.05.2025 / 23:20:00 |
588.34 | -1.43% |
591.64 19:24 |
582.44 15:38 |
748.00 10.03.25 |
521.68 08.05.25 |
221'170 |
|
Regions Financia Rg 23.05.2025 / 22:15:00 |
21.24 | -0.61% |
21.36 20:36 |
20.81 15:30 |
25.24 29.01.25 |
17.74 09.04.25 |
1'607'314 |
|
Reliance Rg 23.05.2025 / 22:15:00 |
291.98 | -1.30% |
293.75 19:18 |
290.71 21:38 |
310.98 20.02.25 |
250.08 07.04.25 |
111'104 |
|
Republic Service Rg 23.05.2025 / 22:15:00 |
252.86 | 0.74% |
253.76 21:17 |
250.05 15:57 |
253.76 23.05.25 |
199.43 03.01.25 |
429'951 |
|
Resmed Rg 23.05.2025 / 22:15:00 |
242.84 | -1.08% |
245.50 15:33 |
242.44 18:06 |
263.05 30.01.25 |
199.93 07.04.25 |
223'898 |
|
Revvity Rg 23.05.2025 / 22:15:01 |
89.33 | -1.27% |
89.76 21:50 |
88.11 15:39 |
128.17 30.01.25 |
88.11 23.05.25 |
304'249 |
|
Robinhood Mkts Rg-A 23.05.2025 / 23:20:00 |
63.17 | -2.47% |
64.44 16:04 |
62.64 18:17 |
66.89 21.05.25 |
29.68 07.04.25 |
6'890'524 |
|
Roblox Rg-A 23.05.2025 / 22:15:01 |
82.26 | 0.55% |
82.95 19:50 |
81.04 15:30 |
83.03 21.05.25 |
50.1 07.04.25 |
1'153'262 |
|
Rockwell Automat Rg 23.05.2025 / 22:15:00 |
305.54 | -0.25% |
306.76 20:07 |
301.81 15:35 |
310.64 13.05.25 |
215 09.04.25 |
138'506 |
|
Rollins Rg 23.05.2025 / 22:15:00 |
56.87 | 0.21% |
57.08 20:09 |
56.26 15:39 |
57.61 20.05.25 |
45.34 07.01.25 |
552'936 |
|
Roper Technologi Rg 23.05.2025 / 23:20:00 |
567.03 | -0.36% |
569.73 20:01 |
564.15 15:42 |
595.00 05.03.25 |
499.47 13.01.25 |
166'763 |
|
Ross Stores Rg 23.05.2025 / 23:20:00 |
137.26 | -9.85% |
139.88 15:30 |
129.20 16:54 |
157.22 06.01.25 |
122.36 21.03.25 |
5'170'917 |
|
Royal Pharm Rg -A 23.05.2025 / 23:20:00 |
32.45 | 0.43% |
32.59 19:51 |
32.16 15:30 |
34.31 19.05.25 |
25.41 06.01.25 |
985'789 |
|
RTX Rg 23.05.2025 / 22:15:00 |
132.35 | -1.28% |
133.39 18:51 |
131.61 15:33 |
138.75 21.05.25 |
112.31 07.04.25 |
1'543'290 |
|
Ryl Caribbean Cr Rg 23.05.2025 / 22:15:00 |
240.12 | 0.72% |
241.20 20:06 |
233.00 15:30 |
276.94 31.01.25 |
164.01 07.04.25 |
276'344 |