×
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 - 18:58:16
- 5'832.87
- -0.67%
- -39.63
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autozone Rg 23.05.2025 / 18:23:32 |
3'834.66 | -0.64% | -24.59 | 3'822.21 | 3'848.70 | 7'288 | |
|
Avantor Rg 23.05.2025 / 18:43:06 |
12.530 | -2.57% | -0.33 | 12.520 | 12.530 | 366'435 | |
|
Avery Dennison Rg 23.05.2025 / 18:39:32 |
177.47 | -1.57% | -2.83 | 177.38 | 177.62 | 16'204 | |
|
Avlonby Com REIT Rg 23.05.2025 / 18:43:01 |
197.79 | -1.04% | -2.07 | 197.59 | 197.93 | 34'798 | |
|
Axon Enterprise Rg 23.05.2025 / 18:42:43 |
729.50 | 0.79% | 5.75 | 729.02 | 729.97 | 45'556 | |
|
Baker Hughes Rg-A 23.05.2025 / 18:43:09 |
36.48 | -0.30% | -0.11 | 36.46 | 36.47 | 386'290 | |
|
Ball Rg 23.05.2025 / 18:41:35 |
51.85 | -2.76% | -1.47 | 51.85 | 51.88 | 107'135 | |
|
Bank of America Rg 23.05.2025 / 18:43:12 |
43.23 | -0.20% | -0.09 | 43.22 | 43.23 | 2'488'076 | |
|
Bank of NY Mello Rg 23.05.2025 / 18:43:08 |
89.02 | -0.18% | -0.16 | 89.00 | 89.04 | 140'734 | |
|
Baxter Intl. 23.05.2025 / 18:43:14 |
30.04 | -0.76% | -0.23 | 30.03 | 30.05 | 180'288 | |
|
Becton Dickinson Rg 23.05.2025 / 18:42:00 |
170.03 | -1.32% | -2.28 | 169.94 | 170.03 | 94'607 | |
|
Berkshire Hath Rg-B 23.05.2025 / 18:43:11 |
503.48 | -0.02% | -0.09 | 503.30 | 503.59 | 278'154 | |
|
Best Buy Rg 23.05.2025 / 18:42:23 |
70.00 | -1.07% | -0.76 | 69.99 | 70.03 | 208'778 | |
|
Biogen Rg 23.05.2025 / 18:41:34 |
124.94 | -1.08% | -1.36 | 124.92 | 125.05 | 82'707 | |
|
Biomarin Pharm Rg 23.05.2025 / 18:41:01 |
57.48 | -0.91% | -0.53 | 57.47 | 57.51 | 117'963 | |
|
Blackrock Rg 23.05.2025 / 18:30:44 |
965.00 | -0.51% | -4.90 | 965.19 | 967.36 | 19'240 | |
|
Blackstone Rg 23.05.2025 / 18:42:43 |
136.34 | -0.43% | -0.59 | 136.35 | 136.49 | 149'532 | |
|
Block Rg-A 23.05.2025 / 18:42:54 |
58.63 | 0.48% | 0.28 | 58.59 | 58.64 | 658'512 | |
|
Boeing Co Rg 23.05.2025 / 18:42:30 |
202.10 | -0.64% | -1.31 | 202.15 | 202.28 | 302'712 | |
|
Booking Hldg Rg 23.05.2025 / 18:24:14 |
5'315.98 | -0.49% | -25.93 | 5'303.20 | 5'329.00 | 13'685 | |
|
Booz Allen Ham Rg-A 23.05.2025 / 18:42:00 |
108.37 | -16.08% | -20.76 | 108.01 | 108.43 | 697'979 | |
|
Boston Scientifi Rg 23.05.2025 / 18:42:32 |
104.50 | 0.00% | 0.00 | 104.51 | 104.55 | 324'026 | |
|
Brdridg Fncl Sol Rg 23.05.2025 / 18:41:43 |
236.99 | -0.44% | -1.05 | 236.81 | 237.19 | 22'458 | |
|
Bristol-MyersSqu Rg 23.05.2025 / 18:43:11 |
46.80 | -0.49% | -0.23 | 46.79 | 46.80 | 478'956 | |
|
Broadcom Rg 23.05.2025 / 18:42:55 |
228.81 | -0.75% | -1.72 | 228.66 | 228.82 | 1'539'032 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 23.05.2025 / 18:42:46 |
408.48 | 19.59% | 5.47% | -4.39% | 9.32% | 12.35% | 50.48% | -14.42% |
|
AT&T Rg 23.05.2025 / 18:43:13 |
27.33 | 19.59% | 62.28% | -1.42% | 1.92% | -0.31% | 56.14% | 33.48% |
|
STERIS Rg 23.05.2025 / 18:37:50 |
243.00 | 18.60% | 10.89% | -3.41% | 8.00% | 10.83% | 6.03% | 7.90% |
|
A.J.Gallagher Rg 23.05.2025 / 18:43:02 |
338.83 | 18.19% | 49.18% | -1.00% | 5.13% | 0.32% | 34.42% | 116.44% |
|
Charles Schwab Rg 23.05.2025 / 18:42:48 |
87.35 | 17.97% | 26.90% | -1.51% | 9.27% | 9.83% | 20.87% | 37.97% |
|
Hartford Ins Grp Rg 23.05.2025 / 18:42:48 |
128.80 | 17.96% | 60.55% | -1.77% | 8.45% | 8.89% | 27.17% | 93.22% |
|
IBM Rg 23.05.2025 / 18:40:53 |
258.54 | 17.53% | 57.98% | -3.08% | 11.24% | 2.42% | 51.29% | 101.10% |
|
Centerpoint Ener Rg 23.05.2025 / 18:43:03 |
37.35 | 17.05% | 30.00% | -0.45% | -2.20% | 8.64% | 26.57% | 21.45% |
|
Interactive Br Rg-A 23.05.2025 / 18:37:52 |
207.51 | 17.01% | 149.36% | -0.78% | 22.58% | 1.52% | 62.12% | 265.29% |
|
Boston Scientifi Rg 23.05.2025 / 18:42:32 |
104.50 | 17.00% | 80.76% | -1.45% | 2.55% | 0.68% | 38.17% | 166.45% |
|
Intercon Exchang Rg 23.05.2025 / 18:42:55 |
176.25 | 16.77% | 35.48% | 0.00% | 7.98% | 1.74% | 29.27% | 78.24% |
|
Welltower REIT Rg 23.05.2025 / 18:43:15 |
148.95 | 16.56% | 62.91% | 0.15% | 1.35% | -2.97% | 47.67% | 66.72% |
|
eBay Rg 23.05.2025 / 18:43:02 |
71.98 | 16.46% | 65.41% | 0.19% | 6.12% | 11.18% | 32.29% | 62.83% |
|
Abbott Laboratories 23.05.2025 / 18:42:47 |
131.17 | 16.26% | 19.47% | -2.70% | 1.80% | -4.96% | 26.18% | 16.13% |
|
Bank of NY Mello Rg 23.05.2025 / 18:43:08 |
89.02 | 16.07% | 71.34% | -1.17% | 13.18% | 0.08% | 50.65% | 103.75% |
|
3M 23.05.2025 / 18:42:25 |
148.34 | 16.03% | 63.62% | -3.12% | 8.03% | -4.37% | 48.83% | 24.37% |
|
Consolidated Edi Rg 23.05.2025 / 18:41:38 |
103.53 | 15.90% | 13.69% | -0.73% | -6.27% | 1.98% | 9.64% | 7.94% |
|
RTX Rg 23.05.2025 / 18:42:45 |
133.24 | 15.86% | 59.34% | -1.65% | 6.40% | 0.19% | 25.38% | 48.83% |
|
Progressive (Ohi Rg 23.05.2025 / 18:43:02 |
277.96 | 15.65% | 73.98% | -2.82% | 4.89% | -1.43% | 36.32% | 149.68% |
|
TX Pac Land Rg 23.05.2025 / 15:30:01 |
1'256.20 | 15.64% | 144.00% | -12.19% | -5.88% | -12.03% | 105.51% | 179.58% |
|
Waste Management Rg 23.05.2025 / 18:42:43 |
236.40 | 15.63% | 30.27% | 2.84% | 3.54% | 1.56% | 13.21% | 51.02% |
|
LPL Fin Hldg Rg 23.05.2025 / 18:37:38 |
375.23 | 15.59% | 65.80% | -2.44% | 19.29% | 0.94% | 31.94% | 113.41% |
|
Gilead Sciences Rg 23.05.2025 / 18:43:11 |
106.77 | 15.56% | 31.76% | 4.17% | 3.49% | -6.60% | 62.56% | 67.20% |
|
Discover Fncl Sr Rg 16.05.2025 / 22:15:00 |
200.05 | 15.48% | 77.98% | -0.21% | 6.72% | 4.63% | 62.89% | 92.69% |
|
Exelon Rg 23.05.2025 / 18:43:06 |
43.28 | 15.36% | 20.95% | -1.84% | -6.36% | -2.08% | 17.96% | -7.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autozone Rg 23.05.2025 / 18:23:32 |
3'834.66 | -0.64% |
3'855.01 15:30 |
3'829.20 16:12 |
3'910.00 21.05.25 |
3167.49 16.01.25 |
7'288 |
|
Avantor Rg 23.05.2025 / 18:43:06 |
12.530 | -2.57% |
12.770 15:33 |
12.470 16:59 |
23.29 28.01.25 |
11.825 07.05.25 |
366'435 |
|
Avery Dennison Rg 23.05.2025 / 18:39:32 |
177.47 | -1.57% |
178.81 15:32 |
177.21 18:22 |
196.30 28.01.25 |
157 08.04.25 |
16'204 |
|
Avlonby Com REIT Rg 23.05.2025 / 18:43:01 |
197.79 | -1.04% |
199.40 15:30 |
197.05 16:58 |
230.00 04.03.25 |
180.67 09.04.25 |
34'798 |
|
Axon Enterprise Rg 23.05.2025 / 18:42:43 |
729.50 | 0.79% |
729.50 18:42 |
717.98 15:30 |
748.42 21.05.25 |
470.01 07.04.25 |
45'556 |
|
Baker Hughes Rg-A 23.05.2025 / 18:43:09 |
36.48 | -0.30% |
36.53 18:40 |
36.03 15:30 |
49.24 06.02.25 |
33.63 07.04.25 |
386'290 |
|
Ball Rg 23.05.2025 / 18:41:35 |
51.85 | -2.76% |
52.91 15:33 |
51.79 18:37 |
57.00 30.01.25 |
43.55 09.04.25 |
107'135 |
|
Bank of America Rg 23.05.2025 / 18:43:12 |
43.23 | -0.20% |
43.24 18:26 |
42.44 15:30 |
47.98 06.02.25 |
33.07 09.04.25 |
2'488'076 |
|
Bank of NY Mello Rg 23.05.2025 / 18:43:08 |
89.02 | -0.18% |
89.07 18:28 |
88.01 15:30 |
90.61 19.05.25 |
70.46 07.04.25 |
140'734 |
|
Baxter Intl. 23.05.2025 / 18:43:14 |
30.04 | -0.76% |
30.07 17:37 |
29.72 15:38 |
37.73 10.03.25 |
26.25 09.04.25 |
180'288 |
|
Becton Dickinson Rg 23.05.2025 / 18:42:00 |
170.03 | -1.32% |
171.15 15:33 |
169.60 18:13 |
251.91 03.02.25 |
163.34 06.05.25 |
94'607 |
|
Berkshire Hath Rg-B 23.05.2025 / 18:43:11 |
503.48 | -0.02% |
503.90 17:38 |
500.25 15:43 |
542.03 02.05.25 |
440.18 10.01.25 |
278'154 |
|
Best Buy Rg 23.05.2025 / 18:42:23 |
70.00 | -1.07% |
70.50 17:37 |
67.57 15:30 |
91.66 20.02.25 |
55 08.04.25 |
208'778 |
|
Biogen Rg 23.05.2025 / 18:41:34 |
124.94 | -1.08% |
125.40 17:38 |
124.10 15:38 |
157.09 10.03.25 |
110.06 09.04.25 |
82'707 |
|
Biomarin Pharm Rg 23.05.2025 / 18:41:01 |
57.48 | -0.91% |
57.84 16:04 |
57.32 16:29 |
73.51 07.03.25 |
52.93 09.04.25 |
117'963 |
|
Blackrock Rg 23.05.2025 / 18:30:44 |
965.00 | -0.51% |
965.95 16:45 |
956.89 15:30 |
1'083.38 31.01.25 |
775 07.04.25 |
19'240 |
|
Blackstone Rg 23.05.2025 / 18:42:43 |
136.34 | -0.43% |
136.48 16:49 |
133.50 15:30 |
188.80 30.01.25 |
115.66 07.04.25 |
149'532 |
|
Block Rg-A 23.05.2025 / 18:42:54 |
58.63 | 0.48% |
58.63 18:42 |
56.61 15:30 |
94.23 30.01.25 |
44.27 02.05.25 |
658'512 |
|
Boeing Co Rg 23.05.2025 / 18:42:30 |
202.10 | -0.64% |
202.37 18:37 |
198.76 15:30 |
209.65 14.05.25 |
128.92 07.04.25 |
302'712 |
|
Booking Hldg Rg 23.05.2025 / 18:24:14 |
5'315.98 | -0.49% |
5'329.25 17:37 |
5'278.00 15:30 |
5'378.61 19.05.25 |
4106.56 09.04.25 |
13'685 |
|
Booz Allen Ham Rg-A 23.05.2025 / 18:42:00 |
108.37 | -16.08% |
113.48 16:09 |
104.38 15:37 |
146.00 23.01.25 |
101.15 21.03.25 |
697'979 |
|
Boston Scientifi Rg 23.05.2025 / 18:42:32 |
104.50 | 0.00% |
104.77 17:37 |
103.79 15:30 |
107.17 05.02.25 |
86 07.04.25 |
324'026 |
|
Brdridg Fncl Sol Rg 23.05.2025 / 18:41:43 |
236.99 | -0.44% |
237.42 17:50 |
235.54 15:52 |
247.01 02.04.25 |
214.01 08.04.25 |
22'458 |
|
Bristol-MyersSqu Rg 23.05.2025 / 18:43:11 |
46.80 | -0.49% |
47.16 15:50 |
46.50 16:38 |
63.33 11.03.25 |
44 14.05.25 |
478'956 |
|
Broadcom Rg 23.05.2025 / 18:42:55 |
228.81 | -0.75% |
230.36 16:12 |
226.56 15:31 |
249.58 24.01.25 |
138.11 07.04.25 |
1'539'032 |