×
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
- 12.06.2025 - 01:00:00
- 6'057.96
- -0.27%
- -16.14
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Twilio-A 11.06.2025 / 22:15:00 |
118.19 | 0.00% | 0.00 | 0 | |||
|
TX Pac Land Rg 11.06.2025 / 22:15:00 |
1'100.01 | 0.00% | 0.00 | 0 | |||
|
Tyler Technologi Rg 11.06.2025 / 22:15:00 |
584.04 | 0.00% | 0.00 | 0 | |||
|
Tyson Foods -A- 11.06.2025 / 22:15:00 |
55.37 | 0.00% | 0.00 | 0 | |||
|
Uber Tech Rg 11.06.2025 / 22:15:00 |
86.58 | 0.00% | 0.00 | 0 | |||
|
UDR REIT Rg 11.06.2025 / 22:15:00 |
41.57 | 0.00% | 0.00 | 0 | |||
|
Ulta Beauty Rg 12.06.2025 / 02:00:00 |
456.97 | 0.00% | 0.00 | 445.00 | 528.97 | 266'792 | |
|
Union Pacific Rg 11.06.2025 / 22:15:00 |
225.72 | 0.00% | 0.00 | 0 | |||
|
United Airlines Rg 12.06.2025 / 02:00:00 |
78.63 | 0.00% | 0.00 | 77.76 | 78.51 | 116 | |
|
United Rentals Rg 11.06.2025 / 22:15:00 |
719.95 | 0.00% | 0.00 | 0 | |||
|
Unitedhealth Gro Rg 11.06.2025 / 22:15:00 |
310.56 | 0.00% | 0.00 | 0 | |||
|
US Bancorp Rg 11.06.2025 / 22:15:00 |
44.20 | 0.00% | 0.00 | 0 | |||
|
Utd Parcel Svc Rg-B 11.06.2025 / 22:15:00 |
101.16 | 0.00% | 0.00 | 0 | |||
|
Valero Energy Rg 11.06.2025 / 22:15:00 |
134.06 | 0.00% | 0.00 | 0 | |||
|
Veeva Systems Rg-A 11.06.2025 / 22:15:00 |
288.55 | 0.00% | 0.00 | 0 | |||
|
Ventas REIT Rg 11.06.2025 / 22:15:00 |
63.41 | 0.00% | 0.00 | 0 | |||
|
Veralto Rg 11.06.2025 / 22:15:00 |
98.21 | 0.00% | 0.00 | 0 | |||
|
Verisign Rg 12.06.2025 / 02:00:00 |
279.83 | 0.00% | 0.00 | 229.54 | 312.93 | 210'452 | |
|
Verisk Analytics Rg 12.06.2025 / 02:00:00 |
311.49 | 0.00% | 0.00 | 286.00 | 495.26 | 235'317 | |
|
Verizon Comm Rg 11.06.2025 / 22:15:00 |
43.74 | 0.00% | 0.00 | 0 | |||
|
Vertex Pharmaceu Rg 12.06.2025 / 02:00:00 |
452.44 | 0.00% | 0.00 | 389.21 | 460.00 | 409'525 | |
|
Vertv Holdings Rg-A 11.06.2025 / 22:15:00 |
110.59 | 0.00% | 0.00 | 0 | |||
|
VICI Proper REIT Rg 11.06.2025 / 22:15:00 |
32.48 | 0.00% | 0.00 | 0 | |||
|
Visa Rg-A 11.06.2025 / 22:15:00 |
373.31 | 0.00% | 0.00 | 0 | |||
|
Vistra Rg 11.06.2025 / 22:15:00 |
166.79 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
J.B.Hunt Transp Rg 12.06.2025 / 02:00:00 |
140.90 | -17.44% | -29.46% | 0.56% | -4.73% | -4.18% | -12.47% | -13.94% |
|
HubSpot Rg 11.06.2025 / 22:15:00 |
573.57 | -17.68% | -1.20% | -4.29% | -14.39% | -5.16% | -3.01% | 76.16% |
|
Lyondellbasell I Rg 11.06.2025 / 22:15:00 |
61.12 | -17.71% | -35.72% | 9.12% | 3.30% | -17.02% | -36.27% | -40.41% |
|
ON Semiconductor Rg 12.06.2025 / 02:00:00 |
51.78 | -17.87% | -38.01% | 2.98% | 14.56% | 18.82% | -32.07% | -13.90% |
|
Skyworks Solutio Rg 12.06.2025 / 02:00:00 |
72.82 | -17.88% | -35.23% | 2.28% | 0.80% | 3.95% | -29.05% | -27.36% |
|
Blackstone Rg 11.06.2025 / 22:15:01 |
141.39 | -18.00% | 8.00% | 1.90% | -4.74% | -5.56% | 14.55% | 31.37% |
|
Fiserv Inc Rg 11.06.2025 / 22:15:00 |
168.07 | -18.18% | 26.52% | 2.38% | -11.48% | -23.73% | 13.55% | 0.00% |
|
Lennar Rg-A 11.06.2025 / 22:15:00 |
111.50 | -18.24% | -25.19% | 1.15% | 2.89% | -7.32% | -28.06% | 49.76% |
|
Akamai Technolog Rg 12.06.2025 / 02:00:00 |
78.19 | -18.25% | -33.93% | 2.08% | 0.88% | -5.12% | -11.55% | -19.76% |
|
Halliburton Rg 11.06.2025 / 22:15:00 |
22.19 | -18.39% | -38.62% | 10.89% | 4.52% | -11.52% | -35.79% | -45.20% |
|
Las Vegas Sands Rg 11.06.2025 / 22:15:00 |
41.84 | -18.54% | -14.98% | 1.19% | -1.37% | -4.71% | -5.42% | 24.90% |
|
Delta Air Lines Rg 11.06.2025 / 22:15:00 |
49.17 | -18.73% | 22.22% | 0.39% | -2.79% | 2.97% | -2.86% | 40.01% |
|
United Airlines Rg 12.06.2025 / 02:00:00 |
78.63 | -19.02% | 90.57% | -3.66% | -0.46% | 5.64% | 48.55% | 91.03% |
|
Tesla Rg 12.06.2025 / 02:00:00 |
326.43 | -19.17% | 31.37% | -1.69% | -6.11% | 38.40% | 84.12% | 40.56% |
|
IQVIA Holdings Rg 11.06.2025 / 22:15:00 |
158.83 | -19.17% | -31.36% | 7.39% | 11.99% | -15.04% | -26.96% | -23.41% |
|
Merck Rg 11.06.2025 / 22:15:00 |
80.32 | -19.26% | -26.33% | 2.62% | 9.32% | -14.57% | -38.31% | -7.87% |
|
ConAgra Foods Rg 11.06.2025 / 22:15:00 |
22.37 | -19.39% | -21.95% | -0.58% | -0.36% | -13.63% | -22.11% | -31.32% |
|
Utd Parcel Svc Rg-B 11.06.2025 / 22:15:00 |
101.16 | -19.78% | -35.66% | 2.65% | 1.52% | -13.88% | -25.85% | -41.54% |
|
Builders FirstSo Rg 11.06.2025 / 22:15:01 |
114.36 | -19.99% | -31.50% | 1.45% | -4.31% | -10.86% | -24.34% | 90.06% |
|
Thermo Fisher Sc Rg 11.06.2025 / 22:15:00 |
415.15 | -20.20% | -21.79% | 2.85% | 2.24% | -19.92% | -27.89% | -21.21% |
|
Fedex Rg 11.06.2025 / 22:15:00 |
224.00 | -20.38% | -11.45% | 2.33% | -3.36% | -9.36% | -9.90% | 8.33% |
|
Snap-A Rg 11.06.2025 / 22:15:00 |
8.570 | -20.43% | -49.38% | 1.42% | -5.09% | -5.20% | -46.00% | -35.47% |
|
Salesforce Rg 11.06.2025 / 22:15:00 |
265.91 | -20.46% | 1.05% | 1.04% | -8.54% | -4.82% | 12.77% | 49.01% |
|
Apple Rg 12.06.2025 / 02:00:00 |
198.78 | -20.62% | 3.25% | -1.99% | -6.38% | -7.65% | -6.71% | 44.96% |
|
Entegris Rg 12.06.2025 / 02:00:00 |
78.48 | -20.78% | -34.50% | 8.07% | -4.04% | -21.81% | -43.03% | -24.47% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Twilio-A 11.06.2025 / 22:15:00 |
118.19 | 0.00% |
151.95 31.01.25 |
77.61 07.04.25 |
346'632 | ||
|
TX Pac Land Rg 11.06.2025 / 22:15:00 |
1'100.01 | 0.00% |
1'462.78 03.03.25 |
986.93 07.04.25 |
40'947 | ||
|
Tyler Technologi Rg 11.06.2025 / 22:15:00 |
584.04 | 0.00% |
656.95 13.02.25 |
513.63 28.04.25 |
65'545 | ||
|
Tyson Foods -A- 11.06.2025 / 22:15:00 |
55.37 | 0.00% |
64.34 03.04.25 |
54.01 10.01.25 |
782'956 | ||
|
Uber Tech Rg 11.06.2025 / 22:15:00 |
86.58 | 0.00% |
93.60 20.05.25 |
60.63 07.04.25 |
3'140'989 | ||
|
UDR REIT Rg 11.06.2025 / 22:15:00 |
41.57 | 0.00% |
46.47 04.03.25 |
36.635 09.04.25 |
566'292 | ||
|
Ulta Beauty Rg 12.06.2025 / 02:00:00 |
456.97 | 0.00% |
491.22 30.05.25 |
309.02 13.03.25 |
266'792 | ||
|
Union Pacific Rg 11.06.2025 / 22:15:00 |
225.72 | 0.00% |
256.72 27.01.25 |
204.72 08.04.25 |
756'520 | ||
|
United Airlines Rg 12.06.2025 / 02:00:00 |
78.63 | 0.00% |
116.00 22.01.25 |
52 04.04.25 |
116 | ||
|
United Rentals Rg 11.06.2025 / 22:15:00 |
719.95 | 0.00% |
795.13 23.01.25 |
527.61 07.04.25 |
136'506 | ||
|
Unitedhealth Gro Rg 11.06.2025 / 22:15:00 |
310.56 | 0.00% |
606.36 11.04.25 |
248.92 15.05.25 |
2'438'268 | ||
|
US Bancorp Rg 11.06.2025 / 22:15:00 |
44.20 | 0.00% |
51.11 15.01.25 |
35.18 07.04.25 |
3'146'113 | ||
|
Utd Parcel Svc Rg-B 11.06.2025 / 22:15:00 |
101.16 | 0.00% |
136.99 28.01.25 |
90.6 09.04.25 |
1'149'201 | ||
|
Valero Energy Rg 11.06.2025 / 22:15:00 |
134.06 | 0.00% |
144.08 04.02.25 |
99 07.04.25 |
647'769 | ||
|
Veeva Systems Rg-A 11.06.2025 / 22:15:00 |
288.55 | 0.00% |
291.67 05.06.25 |
201.91 07.04.25 |
396'618 | ||
|
Ventas REIT Rg 11.06.2025 / 22:15:00 |
63.41 | 0.00% |
71.33 03.04.25 |
56.68 07.01.25 |
802'600 | ||
|
Veralto Rg 11.06.2025 / 22:15:00 |
98.21 | 0.00% |
104.68 31.01.25 |
83.865 09.04.25 |
300'320 | ||
|
Verisign Rg 12.06.2025 / 02:00:00 |
279.83 | 0.00% |
288.95 07.05.25 |
203.89 03.01.25 |
210'452 | ||
|
Verisk Analytics Rg 12.06.2025 / 02:00:00 |
311.49 | 0.00% |
322.87 05.06.25 |
263.97 26.02.25 |
235'317 | ||
|
Verizon Comm Rg 11.06.2025 / 22:15:00 |
43.74 | 0.00% |
47.36 10.03.25 |
37.59 10.01.25 |
4'159'696 | ||
|
Vertex Pharmaceu Rg 12.06.2025 / 02:00:00 |
452.44 | 0.00% |
519.01 14.03.25 |
397.44 13.01.25 |
409'525 | ||
|
Vertv Holdings Rg-A 11.06.2025 / 22:15:00 |
110.59 | 0.00% |
155.81 24.01.25 |
54.28 07.04.25 |
1'023'547 | ||
|
VICI Proper REIT Rg 11.06.2025 / 22:15:00 |
32.48 | 0.00% |
34.03 10.03.25 |
27.99 10.01.25 |
1'731'690 | ||
|
Visa Rg-A 11.06.2025 / 22:15:00 |
373.31 | 0.00% |
375.51 11.06.25 |
299.05 07.04.25 |
1'424'315 | ||
|
Vistra Rg 11.06.2025 / 22:15:00 |
166.79 | 0.00% |
199.82 23.01.25 |
90.76 07.04.25 |
861'333 |