×
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 - 21:16:38
- 5'849.80
- -0.39%
- -22.70
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Synchrony Financ Rg 23.05.2025 / 21:01:36 |
56.85 | -1.06% | -0.61 | 56.83 | 56.88 | 265'187 | |
|
Synopsys Rg 23.05.2025 / 21:01:28 |
500.40 | -0.61% | -3.08 | 500.19 | 500.54 | 110'132 | |
|
Sysco Rg 23.05.2025 / 21:00:34 |
71.60 | -0.53% | -0.38 | 71.60 | 71.62 | 148'954 | |
|
T Rowe Price Grp Rg 23.05.2025 / 21:01:04 |
93.40 | -1.12% | -1.06 | 93.37 | 93.41 | 161'892 | |
|
T-Mobile US Rg 23.05.2025 / 21:01:38 |
242.11 | 0.54% | 1.29 | 242.00 | 242.12 | 570'102 | |
|
Take-Two Interac Rg 23.05.2025 / 21:01:09 |
225.17 | -0.37% | -0.85 | 225.09 | 225.22 | 253'037 | |
|
Targa Resources Rg 23.05.2025 / 21:00:12 |
160.26 | 0.74% | 1.17 | 160.31 | 160.39 | 136'132 | |
|
Target Rg 23.05.2025 / 21:01:35 |
94.98 | -0.08% | -0.08 | 94.97 | 95.00 | 407'624 | |
|
Te Rg 23.05.2025 / 21:00:20 |
158.07 | -0.53% | -0.84 | 158.03 | 158.23 | 97'151 | |
|
Teledyne Tech Rg 23.05.2025 / 20:59:21 |
486.75 | -0.26% | -1.29 | 486.29 | 487.58 | 7'948 | |
|
Teradyne Rg 23.05.2025 / 21:01:08 |
77.07 | -1.81% | -1.42 | 77.04 | 77.11 | 283'181 | |
|
Tesla Rg 23.05.2025 / 21:01:37 |
340.58 | -0.13% | -0.46 | 340.51 | 340.58 | 10'931'627 | |
|
Texas Instrument Rg 23.05.2025 / 21:01:36 |
176.07 | -2.30% | -4.14 | 175.98 | 176.07 | 1'179'824 | |
|
Textron Inc Rg 23.05.2025 / 21:00:16 |
73.08 | -0.54% | -0.40 | 73.07 | 73.10 | 64'399 | |
|
The Cigna Rg 23.05.2025 / 20:57:10 |
315.11 | 0.78% | 2.43 | 315.03 | 315.40 | 101'344 | |
|
The Kraft Heinz Rg 23.05.2025 / 21:00:41 |
26.33 | -0.66% | -0.18 | 26.32 | 26.33 | 1'307'830 | |
|
The Trade Desk Rg-A 23.05.2025 / 21:01:04 |
73.78 | -0.74% | -0.55 | 73.74 | 73.77 | 695'039 | |
|
Thermo Fisher Sc Rg 23.05.2025 / 21:00:33 |
393.95 | -1.63% | -6.53 | 393.73 | 393.90 | 199'903 | |
|
Tjx Companies Rg 23.05.2025 / 21:01:40 |
126.38 | -2.47% | -3.20 | 126.39 | 126.43 | 755'763 | |
|
Tractor Supply Rg 23.05.2025 / 21:00:17 |
49.88 | 0.42% | 0.21 | 49.85 | 49.87 | 606'152 | |
|
Trane Tech Rg 23.05.2025 / 20:56:27 |
425.20 | 0.22% | 0.94 | 424.99 | 425.39 | 43'384 | |
|
TransDigm Rg 23.05.2025 / 20:55:59 |
1'439.58 | 2.45% | 34.43 | 1'438.99 | 1'443.66 | 14'315 | |
|
TransUnion Rg 23.05.2025 / 21:01:38 |
83.51 | -1.15% | -0.97 | 83.46 | 83.59 | 141'963 | |
|
Travelers Cos Rg 23.05.2025 / 20:56:01 |
271.12 | 0.01% | 0.04 | 270.76 | 270.93 | 79'246 | |
|
Trimble Rg 23.05.2025 / 20:59:11 |
70.64 | -0.21% | -0.15 | 70.63 | 70.65 | 111'097 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Packaging Corp A Rg 23.05.2025 / 20:59:56 |
191.06 | -14.48% | 18.18% | -1.63% | 3.38% | -10.34% | 3.97% | 29.16% |
|
Fair Isaac Rg 23.05.2025 / 20:37:43 |
1'709.99 | -14.60% | 46.07% | -22.34% | -12.41% | -9.35% | 23.50% | 330.00% |
|
Warnr Bros Rg-A 23.05.2025 / 21:01:17 |
9.025 | -14.66% | -20.74% | -1.47% | 5.06% | -21.25% | 16.83% | -49.15% |
|
D R Horton Rg 23.05.2025 / 21:01:36 |
118.72 | -14.96% | -21.77% | -5.59% | -4.69% | -6.38% | -17.91% | 72.95% |
|
Omnicom Group In Rg 23.05.2025 / 21:01:33 |
73.07 | -15.00% | -15.47% | -5.07% | -2.47% | -11.71% | -23.17% | -2.30% |
|
Salesforce Rg 23.05.2025 / 21:01:38 |
279.68 | -15.23% | 7.71% | -3.94% | 4.42% | -6.10% | 2.71% | 77.53% |
|
Host Hotels REIT Rg 23.05.2025 / 21:01:11 |
14.720 | -15.35% | -23.83% | -5.40% | 6.05% | -8.74% | -19.56% | -20.31% |
|
Tesla Rg 23.05.2025 / 21:01:37 |
340.58 | -15.55% | 37.25% | -2.69% | 19.52% | 16.25% | 90.01% | 54.11% |
|
PG&E Rg 23.05.2025 / 21:01:32 |
17.055 | -15.66% | -5.60% | -4.56% | -0.50% | 4.38% | -7.61% | 44.97% |
|
Chipotle Mexican Rg 23.05.2025 / 21:01:38 |
50.54 | -15.79% | 11.02% | -3.40% | -2.39% | -6.36% | -19.82% | 96.20% |
|
Lululemon Athl Rg 23.05.2025 / 21:01:09 |
311.10 | -16.20% | -37.32% | -3.22% | 16.13% | -14.91% | 2.67% | 16.94% |
|
Regeneron Pharma Rg 23.05.2025 / 21:00:37 |
587.29 | -16.21% | -32.04% | -1.18% | -2.55% | -15.95% | -40.38% | -9.72% |
|
Arista Ne Rg 23.05.2025 / 21:01:36 |
91.23 | -16.26% | 57.21% | -5.38% | 17.10% | -1.96% | 19.04% | 260.72% |
|
PayPal Holdings Rg 23.05.2025 / 21:01:36 |
69.95 | -16.29% | 16.35% | -3.09% | 7.06% | -1.55% | 13.48% | -11.29% |
|
General Mills Rg 23.05.2025 / 21:01:26 |
53.33 | -16.36% | -18.11% | -3.27% | -5.01% | -12.03% | -21.92% | -20.40% |
|
Constellation Brd-A 23.05.2025 / 21:00:17 |
185.25 | -16.40% | -23.57% | -5.30% | -0.05% | 5.56% | -25.46% | -21.21% |
|
T Rowe Price Grp Rg 23.05.2025 / 21:01:04 |
93.40 | -16.47% | -12.29% | -4.75% | 5.61% | -11.65% | -20.98% | -22.43% |
|
Diamondback Eng Rg 23.05.2025 / 21:00:31 |
136.19 | -16.81% | -12.12% | -3.50% | -0.42% | -14.32% | -29.60% | 4.61% |
|
Bristol-MyersSqu Rg 23.05.2025 / 21:01:36 |
46.89 | -16.85% | -8.34% | 0.30% | -2.11% | -21.35% | 13.70% | -38.27% |
|
Occid.Petrol Cor Rg 23.05.2025 / 21:01:24 |
41.31 | -16.86% | -31.20% | -4.02% | 2.35% | -15.42% | -33.32% | -35.06% |
|
Healthpeak REIT Rg 23.05.2025 / 21:01:10 |
16.835 | -17.02% | -15.05% | -5.05% | -5.58% | -17.72% | -11.86% | -42.83% |
|
Align Technology Rg 23.05.2025 / 20:59:00 |
170.83 | -17.22% | -37.00% | -9.27% | -6.83% | -8.66% | -33.17% | -37.24% |
|
Stnly Blck&Deck Rg 23.05.2025 / 21:01:24 |
65.64 | -17.37% | -32.38% | -8.14% | 6.59% | -24.14% | -23.79% | -42.98% |
|
Biogen Rg 23.05.2025 / 21:00:16 |
125.52 | -17.41% | -51.19% | -0.06% | 5.62% | -10.67% | -42.37% | -36.74% |
|
Best Buy Rg 23.05.2025 / 21:01:29 |
70.13 | -17.53% | -9.61% | -4.97% | 3.57% | -22.00% | -1.92% | -2.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Synchrony Financ Rg 23.05.2025 / 21:01:36 |
56.85 | -1.06% |
57.00 20:06 |
55.67 15:30 |
70.92 23.01.25 |
40.55 07.04.25 |
265'187 |
|
Synopsys Rg 23.05.2025 / 21:01:28 |
500.40 | -0.61% |
501.97 19:52 |
493.73 15:31 |
556.04 23.01.25 |
365.74 07.04.25 |
110'132 |
|
Sysco Rg 23.05.2025 / 21:00:34 |
71.60 | -0.53% |
71.74 16:06 |
71.00 15:30 |
78.80 10.03.25 |
67.26 09.04.25 |
148'954 |
|
T Rowe Price Grp Rg 23.05.2025 / 21:01:04 |
93.40 | -1.12% |
93.60 20:16 |
92.51 15:30 |
118.31 31.01.25 |
77.87 07.04.25 |
161'892 |
|
T-Mobile US Rg 23.05.2025 / 21:01:38 |
242.11 | 0.54% |
242.73 19:38 |
238.58 15:41 |
276.49 03.03.25 |
208.39 06.01.25 |
570'102 |
|
Take-Two Interac Rg 23.05.2025 / 21:01:09 |
225.17 | -0.37% |
226.16 16:12 |
224.57 15:30 |
240.77 16.05.25 |
177.35 10.01.25 |
253'037 |
|
Targa Resources Rg 23.05.2025 / 21:00:12 |
160.26 | 0.74% |
161.00 19:18 |
157.66 15:30 |
218.19 22.01.25 |
151.82 07.04.25 |
136'132 |
|
Target Rg 23.05.2025 / 21:01:35 |
94.98 | -0.08% |
95.18 20:53 |
93.14 15:30 |
145.04 28.01.25 |
87.35 08.04.25 |
407'624 |
|
Te Rg 23.05.2025 / 21:00:20 |
158.07 | -0.53% |
158.39 20:09 |
155.37 15:30 |
164.11 16.05.25 |
116.38 07.04.25 |
97'151 |
|
Teledyne Tech Rg 23.05.2025 / 20:59:21 |
486.75 | -0.26% |
487.61 20:06 |
484.83 15:30 |
520.00 31.01.25 |
419 07.04.25 |
7'948 |
|
Teradyne Rg 23.05.2025 / 21:01:08 |
77.07 | -1.81% |
77.46 20:17 |
76.02 17:15 |
144.14 07.01.25 |
65.865 07.04.25 |
283'181 |
|
Tesla Rg 23.05.2025 / 21:01:37 |
340.58 | -0.13% |
343.18 19:29 |
333.22 15:31 |
439.74 17.01.25 |
214.25 07.04.25 |
10'931'627 |
|
Texas Instrument Rg 23.05.2025 / 21:01:36 |
176.07 | -2.30% |
177.24 15:30 |
173.76 17:16 |
205.55 21.02.25 |
139.96 11.04.25 |
1'179'824 |
|
Textron Inc Rg 23.05.2025 / 21:00:16 |
73.08 | -0.54% |
73.12 20:49 |
72.23 15:30 |
81.23 21.01.25 |
57.9 07.04.25 |
64'399 |
|
The Cigna Rg 23.05.2025 / 20:57:10 |
315.11 | 0.78% |
315.84 20:35 |
311.06 15:40 |
350.00 02.05.25 |
269.25 30.01.25 |
101'344 |
|
The Kraft Heinz Rg 23.05.2025 / 21:00:41 |
26.33 | -0.66% |
26.49 15:30 |
26.02 16:58 |
33.34 10.03.25 |
26.015 23.05.25 |
1'307'830 |
|
The Trade Desk Rg-A 23.05.2025 / 21:01:04 |
73.78 | -0.74% |
74.33 19:18 |
71.89 15:31 |
127.59 06.01.25 |
42.985 07.04.25 |
695'039 |
|
Thermo Fisher Sc Rg 23.05.2025 / 21:00:33 |
393.95 | -1.63% |
395.94 15:30 |
390.73 16:59 |
610.87 30.01.25 |
390.73 23.05.25 |
199'903 |
|
Tjx Companies Rg 23.05.2025 / 21:01:40 |
126.38 | -2.47% |
128.12 15:31 |
124.94 15:55 |
135.85 20.05.25 |
112.14 13.03.25 |
755'763 |
|
Tractor Supply Rg 23.05.2025 / 21:00:17 |
49.88 | 0.42% |
49.97 19:39 |
49.11 15:30 |
59.72 10.03.25 |
46.87 24.04.25 |
606'152 |
|
Trane Tech Rg 23.05.2025 / 20:56:27 |
425.20 | 0.22% |
426.30 20:14 |
419.80 15:30 |
433.50 21.05.25 |
301.62 07.04.25 |
43'384 |
|
TransDigm Rg 23.05.2025 / 20:55:59 |
1'439.58 | 2.45% |
1'440.01 20:53 |
1'391.46 15:30 |
1'485.74 05.05.25 |
1189.02 07.04.25 |
14'315 |
|
TransUnion Rg 23.05.2025 / 21:01:38 |
83.51 | -1.15% |
83.98 17:36 |
82.93 15:30 |
101.18 14.02.25 |
66.39 07.04.25 |
141'963 |
|
Travelers Cos Rg 23.05.2025 / 20:56:01 |
271.12 | 0.01% |
271.52 15:30 |
269.00 16:18 |
275.00 19.05.25 |
230.48 09.04.25 |
79'246 |
|
Trimble Rg 23.05.2025 / 20:59:11 |
70.64 | -0.21% |
70.78 20:06 |
69.41 15:30 |
77.78 24.01.25 |
52.92 07.04.25 |
111'097 |