×
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
- 24.05.2025 - 01:00:00
- 5'832.32
- -0.68%
- -40.18
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
S&P Global Rg 23.05.2025 / 22:15:00 |
510.02 | -0.25% | -1.30 | 510.01 | 510.02 | 0 | |
|
Salesforce Rg 23.05.2025 / 22:15:00 |
273.13 | -3.63% | -10.29 | 273.13 | 273.14 | 0 | |
|
SBA Cmmns REIT-A Rg 24.05.2025 / 02:00:00 |
229.52 | 0.55% | 1.25 | 229.52 | 229.61 | 0 | |
|
Schlumberger 23.05.2025 / 22:15:00 |
33.66 | -0.27% | -0.09 | 33.65 | 33.66 | 0 | |
|
Seagate Hldgs Rg 24.05.2025 / 02:00:00 |
112.74 | 3.56% | 3.88 | 112.73 | 112.76 | 1'711'447 | |
|
Sempra Energy Rg 23.05.2025 / 22:15:00 |
77.69 | 1.22% | 0.94 | 77.67 | 77.69 | 0 | |
|
ServiceNow Rg 23.05.2025 / 22:15:01 |
1'004.37 | -1.12% | -11.40 | 1'004.58 | 1'004.79 | 0 | |
|
Sherwin-Williams Rg 23.05.2025 / 22:15:00 |
352.51 | -0.12% | -0.43 | 352.51 | 352.71 | 0 | |
|
Skyworks Solutio Rg 24.05.2025 / 02:00:00 |
69.39 | -1.38% | -0.97 | 69.39 | 69.40 | 0 | |
|
Smn Prp Grp REIT Rg 23.05.2025 / 22:15:00 |
156.77 | -0.75% | -1.18 | 156.79 | 156.80 | 0 | |
|
Snap-A Rg 23.05.2025 / 22:15:00 |
8.230 | -2.37% | -0.20 | 8.220 | 8.230 | 0 | |
|
Snap-On Rg 23.05.2025 / 22:15:00 |
319.29 | -0.58% | -1.85 | 319.27 | 319.28 | 0 | |
|
Snowflake Rg-A 23.05.2025 / 22:15:01 |
200.05 | -1.54% | -3.13 | 199.87 | 199.92 | 0 | |
|
Southern Co Rg 23.05.2025 / 22:15:00 |
89.64 | 0.90% | 0.80 | 89.63 | 89.64 | 0 | |
|
Southwest Airlin Rg 23.05.2025 / 22:15:00 |
30.95 | -0.83% | -0.26 | 30.95 | 30.96 | 0 | |
|
Spotify Tech Rg 23.05.2025 / 22:15:00 |
653.82 | 2.68% | 17.07 | 654.09 | 654.10 | 0 | |
|
SS&C Tech Hldgs Rg 24.05.2025 / 02:00:00 |
79.79 | 1.13% | 0.89 | 79.76 | 79.78 | 0 | |
|
Starbucks Rg 24.05.2025 / 02:00:00 |
84.40 | 0.51% | 0.43 | 84.40 | 84.43 | 2'779'048 | |
|
State Street Rg 23.05.2025 / 22:15:01 |
96.10 | -0.27% | -0.26 | 96.10 | 96.13 | 0 | |
|
Steel Dynamics Rg 24.05.2025 / 02:00:00 |
125.32 | -3.52% | -4.57 | 125.28 | 125.34 | 1'247'252 | |
|
STERIS Rg 23.05.2025 / 22:15:01 |
243.00 | -0.33% | -0.80 | 242.94 | 242.95 | 0 | |
|
Stnly Blck&Deck Rg 23.05.2025 / 22:15:00 |
65.52 | -1.24% | -0.82 | 65.50 | 65.51 | 0 | |
|
Stryker Rg 23.05.2025 / 22:15:00 |
376.62 | -0.44% | -1.66 | 376.79 | 376.80 | 0 | |
|
Sun Commun REIT Rg 23.05.2025 / 22:15:00 |
119.93 | 0.80% | 0.95 | 119.86 | 119.92 | 0 | |
|
Super Micro Rg 24.05.2025 / 02:00:00 |
40.09 | -2.98% | -1.23 | 40.10 | 40.12 | 8'793'113 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fifth Third Banc Rg 24.05.2025 / 02:00:00 |
37.20 | -11.28% | 8.76% | -6.16% | 5.44% | -14.42% | -0.13% | 5.25% |
|
First Solar Rg 24.05.2025 / 02:00:00 |
158.38 | -11.29% | -9.25% | -11.25% | 11.65% | 16.30% | -42.77% | 137.72% |
|
Synchrony Financ Rg 23.05.2025 / 22:15:00 |
56.74 | -11.60% | 50.46% | -5.51% | 8.76% | -2.21% | 30.95% | 77.02% |
|
Biomarin Pharm Rg 24.05.2025 / 02:00:00 |
57.55 | -11.75% | -39.84% | -2.90% | -9.08% | -19.13% | -23.80% | -27.23% |
|
Schlumberger 23.05.2025 / 22:15:00 |
33.66 | -11.97% | -35.15% | -4.13% | -1.29% | -15.47% | -27.21% | -17.92% |
|
Sempra Energy Rg 23.05.2025 / 22:15:00 |
77.69 | -12.51% | 2.70% | -0.94% | 2.76% | 8.75% | 2.44% | -4.13% |
|
HP Rg 23.05.2025 / 22:15:00 |
27.98 | -12.66% | -5.28% | -3.85% | 10.20% | -6.86% | -14.56% | -17.75% |
|
First Citizens Rg-A 24.05.2025 / 02:00:00 |
1'822.27 | -12.87% | 29.74% | -6.72% | 2.42% | -11.02% | 2.30% | 189.61% |
|
BXP Rg 23.05.2025 / 22:15:01 |
64.61 | -13.08% | -7.90% | -4.85% | -2.46% | -5.03% | 8.94% | -38.58% |
|
ConocoPhillips Rg 23.05.2025 / 22:15:00 |
85.19 | -13.15% | -25.79% | -5.77% | -8.33% | -8.03% | -27.34% | -17.99% |
|
Pfizer Rg 23.05.2025 / 22:15:00 |
23.32 | -13.15% | -19.97% | 1.39% | 1.17% | -11.16% | -19.25% | -56.09% |
|
Zimmer 23.05.2025 / 22:15:00 |
92.64 | -13.22% | -24.68% | -3.27% | -8.96% | -12.09% | -20.42% | -22.06% |
|
Williams-Sonoma Rg 23.05.2025 / 22:15:00 |
157.85 | -13.39% | 58.98% | -9.43% | 3.48% | -15.90% | 9.69% | 196.61% |
|
Idex Corp Rg 23.05.2025 / 22:15:00 |
179.60 | -13.46% | -16.57% | -5.44% | 3.16% | -4.74% | -16.52% | -2.35% |
|
NVR Rg 23.05.2025 / 22:15:00 |
7'066.39 | -13.54% | 1.01% | -3.38% | 0.37% | -1.86% | -4.72% | 65.90% |
|
Masco Rg 23.05.2025 / 22:15:00 |
61.79 | -13.63% | -6.42% | -7.40% | 2.17% | -16.43% | -10.58% | 15.45% |
|
Prudential Finan Rg 23.05.2025 / 22:15:00 |
101.92 | -13.68% | -1.34% | -5.61% | -1.63% | -10.19% | -14.61% | 3.67% |
|
The Kraft Heinz Rg 24.05.2025 / 02:00:00 |
26.30 | -13.71% | -28.34% | -5.19% | -10.82% | -14.36% | -26.64% | -30.94% |
|
Cooper Co Rg 24.05.2025 / 02:00:00 |
78.83 | -13.74% | -16.18% | -4.93% | -2.55% | -12.78% | -16.92% | -7.04% |
|
Expedia Group Rg 24.05.2025 / 02:00:00 |
158.98 | -13.74% | 5.88% | -4.61% | -0.71% | -19.69% | 44.12% | 29.00% |
|
NetApp Rg 24.05.2025 / 02:00:00 |
98.00 | -14.04% | 13.18% | -2.52% | 10.80% | -1.81% | -15.28% | 49.73% |
|
Estee Lauder Rg-A 23.05.2025 / 22:15:00 |
63.69 | -14.08% | -55.95% | -2.54% | 7.69% | -9.25% | -49.48% | -72.84% |
|
Interpublic Grou Rg 23.05.2025 / 22:15:00 |
24.00 | -14.13% | -26.29% | -5.73% | -3.34% | -9.30% | -24.29% | -21.55% |
|
Atlassian Rg-A 24.05.2025 / 02:00:00 |
206.82 | -14.38% | -12.40% | -6.33% | -9.56% | -27.24% | 22.48% | 0.00% |
|
PepsiCo 24.05.2025 / 02:00:00 |
129.34 | -14.43% | -23.39% | -2.00% | -3.03% | -15.72% | -27.33% | -19.78% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
S&P Global Rg 23.05.2025 / 22:15:00 |
510.02 | -0.25% |
512.74 20:15 |
507.00 15:30 |
545.33 14.02.25 |
427.15 07.04.25 |
400'201 |
|
Salesforce Rg 23.05.2025 / 22:15:00 |
273.13 | -3.63% |
280.74 20:06 |
271.65 21:51 |
367.04 28.01.25 |
230 07.04.25 |
2'218'649 |
|
SBA Cmmns REIT-A Rg 24.05.2025 / 02:00:00 |
229.52 | 0.55% |
230.34 15:30 |
228.07 16:36 |
245.13 06.05.25 |
192.61 13.01.25 |
159'305 |
|
Schlumberger 23.05.2025 / 22:15:00 |
33.66 | -0.27% |
33.76 21:12 |
33.10 15:30 |
44.66 21.01.25 |
31.14 09.04.25 |
2'590'574 |
|
Seagate Hldgs Rg 24.05.2025 / 02:00:00 |
112.74 | 3.56% |
113.16 21:38 |
108.43 15:30 |
113.16 23.05.25 |
63.21 09.04.25 |
1'711'447 |
|
Sempra Energy Rg 23.05.2025 / 22:15:00 |
77.69 | 1.22% |
77.78 21:58 |
76.22 15:42 |
88.54 02.01.25 |
61.93 07.04.25 |
1'397'362 |
|
ServiceNow Rg 23.05.2025 / 22:15:01 |
1'004.37 | -1.12% |
1'013.88 20:06 |
998.80 15:31 |
1'197.50 28.01.25 |
679.18 07.04.25 |
390'619 |
|
Sherwin-Williams Rg 23.05.2025 / 22:15:00 |
352.51 | -0.12% |
353.50 21:41 |
348.34 15:44 |
369.50 30.01.25 |
308.84 08.04.25 |
268'718 |
|
Skyworks Solutio Rg 24.05.2025 / 02:00:00 |
69.39 | -1.38% |
70.09 19:26 |
67.36 15:30 |
95.44 21.01.25 |
47.94 08.04.25 |
1'571'861 |
|
Smn Prp Grp REIT Rg 23.05.2025 / 22:15:00 |
156.77 | -0.75% |
157.39 19:32 |
156.23 17:00 |
190.14 03.03.25 |
136.34 09.04.25 |
424'206 |
|
Snap-A Rg 23.05.2025 / 22:15:00 |
8.230 | -2.37% |
8.335 15:36 |
8.200 15:30 |
13.280 10.01.25 |
7.08 08.04.25 |
3'062'855 |
|
Snap-On Rg 23.05.2025 / 22:15:00 |
319.29 | -0.58% |
320.57 20:38 |
317.09 15:30 |
365.78 31.01.25 |
290.09 21.04.25 |
95'673 |
|
Snowflake Rg-A 23.05.2025 / 22:15:01 |
200.05 | -1.54% |
205.36 16:29 |
197.74 15:47 |
205.36 23.05.25 |
120.23 07.04.25 |
1'746'408 |
|
Southern Co Rg 23.05.2025 / 22:15:00 |
89.64 | 0.90% |
89.75 21:58 |
88.12 16:19 |
93.60 04.04.25 |
80.46 06.01.25 |
1'047'486 |
|
Southwest Airlin Rg 23.05.2025 / 22:15:00 |
30.95 | -0.83% |
31.21 16:00 |
30.50 15:30 |
35.24 25.03.25 |
23.82 21.04.25 |
3'299'895 |
|
Spotify Tech Rg 23.05.2025 / 22:15:00 |
653.82 | 2.68% |
658.25 19:18 |
629.70 15:31 |
668.85 19.05.25 |
443.945 02.01.25 |
425'072 |
|
SS&C Tech Hldgs Rg 24.05.2025 / 02:00:00 |
79.79 | 1.13% |
80.00 21:41 |
77.98 15:30 |
89.70 03.03.25 |
69.75 07.04.25 |
493'393 |
|
Starbucks Rg 24.05.2025 / 02:00:00 |
84.40 | 0.51% |
84.82 19:20 |
82.58 15:30 |
117.44 03.03.25 |
75.505 30.04.25 |
2'779'048 |
|
State Street Rg 23.05.2025 / 22:15:01 |
96.10 | -0.27% |
96.47 20:06 |
94.88 15:30 |
103.00 30.01.25 |
73.01 07.04.25 |
353'179 |
|
Steel Dynamics Rg 24.05.2025 / 02:00:00 |
125.32 | -3.52% |
129.12 19:18 |
124.48 21:54 |
139.64 18.02.25 |
103.345 07.04.25 |
1'247'252 |
|
STERIS Rg 23.05.2025 / 22:15:01 |
243.00 | -0.33% |
243.99 17:37 |
242.34 16:18 |
252.72 19.05.25 |
201.37 03.01.25 |
164'535 |
|
Stnly Blck&Deck Rg 23.05.2025 / 22:15:00 |
65.52 | -1.24% |
65.89 19:52 |
64.25 15:30 |
91.06 28.01.25 |
53.98 09.04.25 |
505'106 |
|
Stryker Rg 23.05.2025 / 22:15:00 |
376.62 | -0.44% |
379.31 19:25 |
371.79 15:43 |
405.59 28.01.25 |
329.38 07.04.25 |
396'507 |
|
Sun Commun REIT Rg 23.05.2025 / 22:15:00 |
119.93 | 0.80% |
120.39 21:41 |
117.86 16:43 |
137.61 04.03.25 |
109.34 09.04.25 |
230'570 |
|
Super Micro Rg 24.05.2025 / 02:00:00 |
40.09 | -2.98% |
40.47 20:35 |
39.12 17:57 |
66.35 19.02.25 |
25.715 03.02.25 |
8'793'113 |